1580774400000|2020-02-04 00:00:00|3492|3489|3495.8|3490.8|3501.1|3498.1|3491.4|3488.4|0
1580778000000|2020-02-04 01:00:00|3496.1|3491.1|3512.9|3507.9|3515.2|3510.2|3495.5|3490.5|0
1580781600000|2020-02-04 02:00:00|3513|3508|3510.6|3505.6|3513.7|3508.7|3506|3501|0
1580785200000|2020-02-04 03:00:00|3510.5|3505.5|3520.3|3515.3|3525.2|3520.2|3507.3|3502.3|0
1580788800000|2020-02-04 04:00:00|3520.4|3515.4|3520.6|3515.6|3524.7|3519.7|3518.6|3513.6|0
1580792400000|2020-02-04 05:00:00|3520.9|3515.9|3523.1|3518.1|3525.2|3520.2|3519.3|3514.3|0
1580796000000|2020-02-04 06:00:00|3522.9|3517.9|3526.9|3521.9|3529.6|3524.6|3522|3517|0
1580799600000|2020-02-04 07:00:00|3526.8|3521.8|3530.3|3525.3|3530.4|3525.4|3521.6|3516.6|0
1580803200000|2020-02-04 08:00:00|3530.2|3525.2|3554.3|3549.3|3558.4|3553.4|3528.3|3523.3|0
1580806800000|2020-02-04 09:00:00|3553.7|3548.7|3581.3|3578.3|3582.6|3579.6|3553.2|3548.3|0
1580810400000|2020-02-04 10:00:00|3581.2|3578.2|3579.1|3576.1|3586.3|3583.3|3577.6|3574.6|0
1580814000000|2020-02-04 11:00:00|3579.2|3576.2|3600.8|3597.8|3601.7|3598.7|3577.9|3574.9|0
1580817600000|2020-02-04 12:00:00|3595.3|3592.3|3640.7|3637.7|3646.1|3643.1|3588.1|3585.1|0
1580821200000|2020-02-04 13:00:00|3641.4|3638.4|3642.8|3639.8|3659.2|3656.2|3635.4|3632.4|0
1580824800000|2020-02-04 14:00:00|3642.4|3639.4|3664.7|3662.9|3687.9|3686.1|3594.5|3592.7|0
1580828400000|2020-02-04 15:00:00|3666|3664.2|3656|3654.2|3672.5|3670.7|3618.3|3616.5|0
1580832000000|2020-02-04 16:00:00|3656.6|3654.8|3688.8|3687|3688.8|3687|3651.6|3649.8|0
1580835600000|2020-02-04 17:00:00|3688.9|3687.1|3679.1|3677.3|3689.2|3687.4|3671|3669.2|0
1580839200000|2020-02-04 18:00:00|3679.4|3677.6|3693.6|3691.8|3698.4|3696.6|3677.2|3675.4|0
1580842800000|2020-02-04 19:00:00|3694|3692.2|3711.6|3709.8|3714.7|3712.9|3690.7|3688.9|0
1580846400000|2020-02-04 20:00:00|3711.8|3710|3668.4|3666.6|3731.8|3730|3646.7|3644.9|0
1580850000000|2020-02-04 21:00:00|3669|3666|3674.2|3671.2|3687.5|3684.5|3655.4|3652.4|0
1580853600000|2020-02-04 22:00:00|3674.1|3671.1|3677.1|3674.1|3680.1|3677.1|3674|3671|0
1580857200000|2020-02-04 23:00:00|3677.2|3674.2|3669.9|3666.9|3678.3|3675.3|3669.2|3666.2|0
1580860800000|2020-02-05 00:00:00|3669.7|3666.7|3677.4|3672.4|3677.4|3674.3|3665.8|3662.8|0
1580864400000|2020-02-05 01:00:00|3677.1|3672.1|3684.9|3679.9|3686.1|3681.1|3673|3668|0
1580868000000|2020-02-05 02:00:00|3685|3680|3678.5|3673.5|3685|3680|3678.4|3673.4|0
1580871600000|2020-02-05 03:00:00|3678.6|3673.6|3680.3|3675.3|3682|3677|3675.8|3670.8|0
1580875200000|2020-02-05 04:00:00|3680.2|3675.2|3683.2|3678.2|3684.2|3679.2|3680|3675|0
1580878800000|2020-02-05 05:00:00|3683.4|3678.4|3675.7|3670.7|3684.2|3679.2|3673|3668|0
1580882400000|2020-02-05 06:00:00|3675.9|3670.9|3681.6|3676.6|3682.9|3677.9|3675|3670|0
1580886000000|2020-02-05 07:00:00|3681.7|3676.7|3680.1|3675.1|3684.7|3679.7|3678.6|3673.6|0
1580889600000|2020-02-05 08:00:00|3680|3675|3668.9|3663.9|3715.4|3710.4|3668|3663|0
1580893200000|2020-02-05 09:00:00|3668.8|3663.8|3702.2|3699.2|3703.6|3700.6|3643.3|3640.3|0
1580896800000|2020-02-05 10:00:00|3702.8|3699.8|3684.8|3681.8|3703.5|3700.5|3683.6|3680.6|0
1580900400000|2020-02-05 11:00:00|3684.7|3681.7|3667.3|3664.3|3685|3682|3667.3|3664.3|0
1580904000000|2020-02-05 12:00:00|3668.2|3665.2|3675.6|3672.6|3692.1|3689.1|3668.2|3665.2|0
1580907600000|2020-02-05 13:00:00|3675.5|3672.5|3686.8|3683.8|3697.2|3694.2|3675.5|3672.5|0
1580911200000|2020-02-05 14:00:00|3686.7|3683.7|3602.9|3601.1|3686.7|3683.7|3589.1|3587.3|0
1580914800000|2020-02-05 15:00:00|3603.4|3601.6|3555.1|3553.3|3609.9|3608.1|3533.3|3531.5|0
1580918400000|2020-02-05 16:00:00|3555|3553.2|3569.4|3567.6|3582.3|3580.5|3550|3548.2|0
1580922000000|2020-02-05 17:00:00|3569.2|3567.4|3554.8|3553|3573.5|3571.7|3554.1|3552.3|0
1580925600000|2020-02-05 18:00:00|3554.9|3553.1|3531.6|3529.8|3554.9|3553.1|3514.9|3513.1|0
1580929200000|2020-02-05 19:00:00|3531.3|3529.5|3552.1|3550.3|3556.7|3554.9|3522.6|3520.8|0
1580932800000|2020-02-05 20:00:00|3552.5|3550.7|3547.7|3545.9|3569.4|3567.6|3527|3525.2|0
1580936400000|2020-02-05 21:00:00|3548.3|3545.3|3550.5|3547.5|3556.4|3553.4|3541|3538|0
1580940000000|2020-02-05 22:00:00|3550.6|3547.6|3554.4|3551.4|3558.5|3555.5|3549.6|3546.6|0
1580943600000|2020-02-05 23:00:00|3554.5|3551.5|3548.9|3545.9|3557.3|3554.3|3548.9|3545.9|0
1580947200000|2020-02-06 00:00:00|3549|3546|3547.8|3542.8|3549.7|3546.7|3542.1|3539.1|0
1580950800000|2020-02-06 01:00:00|3547.6|3542.6|3556.4|3551.4|3562.9|3557.9|3546.6|3541.6|0
1580954400000|2020-02-06 02:00:00|3556.6|3551.6|3563|3558|3563.4|3558.4|3556.6|3551.6|0
1580958000000|2020-02-06 03:00:00|3563.1|3558.1|3562|3557|3565.2|3560.2|3559.1|3554.1|0
1580961600000|2020-02-06 04:00:00|3561.9|3556.9|3570.5|3565.5|3570.9|3565.9|3559.9|3554.9|0
1580965200000|2020-02-06 05:00:00|3570.4|3565.4|3572.7|3567.7|3574.8|3569.8|3569.9|3564.9|0
1580968800000|2020-02-06 06:00:00|3572.4|3567.4|3569.6|3564.6|3577|3572|3569.2|3564.2|0
1580972400000|2020-02-06 07:00:00|3569.3|3564.3|3572.9|3567.9|3574.2|3569.2|3565.8|3560.8|0
1580976000000|2020-02-06 08:00:00|3572.9|3567.9|3567.8|3562.8|3574.1|3569.1|3566.9|3561.9|0
1580979600000|2020-02-06 09:00:00|3567.6|3562.6|3579|3576|3595.4|3592.4|3567.3|3562.3|0
1580983200000|2020-02-06 10:00:00|3577.9|3574.9|3540.6|3537.6|3578.1|3575.1|3535.8|3532.8|0
1580986800000|2020-02-06 11:00:00|3540.9|3537.9|3555|3552|3559|3556|3533.5|3530.5|0
1580990400000|2020-02-06 12:00:00|3553.5|3550.5|3573.2|3570.2|3588.8|3585.8|3545.6|3542.6|0
1580994000000|2020-02-06 13:00:00|3573.1|3570.1|3564.6|3561.6|3573.4|3570.4|3562.9|3559.9|0
1580997600000|2020-02-06 14:00:00|3564.9|3561.9|3594.5|3592.7|3594.8|3593|3552.1|3549.1|0
1581001200000|2020-02-06 15:00:00|3595.4|3593.6|3633.7|3631.9|3635.5|3633.7|3588.4|3586.6|0
1581004800000|2020-02-06 16:00:00|3633.8|3632|3651|3649.2|3671|3669.2|3632.3|3630.5|0
1581008400000|2020-02-06 17:00:00|3650.6|3648.8|3652.5|3650.7|3662.4|3660.6|3634.7|3632.9|0
1581012000000|2020-02-06 18:00:00|3652.4|3650.6|3638.4|3636.6|3653.5|3651.7|3635.3|3633.5|0
1581015600000|2020-02-06 19:00:00|3638.3|3636.5|3624.9|3623.1|3643.7|3641.9|3620.1|3618.3|0
1581019200000|2020-02-06 20:00:00|3625.1|3623.3|3629.8|3628|3635.9|3634.1|3607.7|3605.9|0
1581022800000|2020-02-06 21:00:00|3628.9|3627.1|3627.1|3624.1|3629.9|3627.1|3626.6|3623.6|0
1581026400000|2020-02-06 22:00:00|3628|3625|3627.2|3624.2|3630.7|3627.7|3626.8|3623.8|0
1581030000000|2020-02-06 23:00:00|3626.8|3623.8|3627.9|3624.9|3629.2|3626.2|3626.8|3623.8|0
1581033600000|2020-02-07 00:00:00|3628|3625|3620.8|3615.8|3628.3|3625.3|3618.2|3615.2|0
1581037200000|2020-02-07 01:00:00|3620.7|3615.7|3620.6|3615.6|3624.4|3619.4|3614.8|3609.8|0
1581040800000|2020-02-07 02:00:00|3620.5|3615.5|3621.2|3616.2|3626.4|3621.4|3620.2|3615.2|0
1581044400000|2020-02-07 03:00:00|3621.3|3616.3|3623.6|3618.6|3624.2|3619.2|3620.7|3615.7|0
1581048000000|2020-02-07 04:00:00|3623.7|3618.7|3621.5|3616.5|3623.8|3618.8|3620.3|3615.3|0
1581051600000|2020-02-07 05:00:00|3621.4|3616.4|3620.7|3615.7|3621.9|3616.9|3616.8|3611.8|0
1581055200000|2020-02-07 06:00:00|3620.6|3615.6|3628.2|3623.2|3630.8|3625.8|3618.9|3613.9|0
1581058800000|2020-02-07 07:00:00|3628.3|3623.3|3623.5|3618.5|3631|3626|3620.7|3615.7|0
1581062400000|2020-02-07 08:00:00|3624.4|3619.4|3623.7|3618.7|3625.8|3620.8|3619.7|3614.7|0
1581066000000|2020-02-07 09:00:00|3623.8|3618.8|3601.1|3598.1|3624.9|3619.9|3600.2|3597.2|0
1581069600000|2020-02-07 10:00:00|3600.9|3597.9|3589.8|3586.8|3601.2|3598.2|3588.7|3585.7|0
1581073200000|2020-02-07 11:00:00|3589|3586|3601.9|3598.9|3602.3|3599.3|3583.8|3580.8|0
1581076800000|2020-02-07 12:00:00|3603.3|3600.3|3602.1|3599.1|3604|3601|3597.2|3594.2|0
1581080400000|2020-02-07 13:00:00|3601.8|3598.8|3594.4|3591.4|3603.3|3600.3|3591.3|3588.3|0
1581084000000|2020-02-07 14:00:00|3594.5|3591.5|3594.8|3593|3616.7|3614.9|3586.6|3584.3|0
1581087600000|2020-02-07 15:00:00|3595.4|3593.6|3605.5|3603.7|3609.9|3608.1|3583.1|3581.3|0
1581091200000|2020-02-07 16:00:00|3605.7|3603.9|3617.5|3615.7|3619.9|3618.1|3598.4|3596.6|0
1581094800000|2020-02-07 17:00:00|3617.3|3615.5|3614.4|3612.6|3622.6|3620.8|3610.2|3608.4|0
1581098400000|2020-02-07 18:00:00|3614.3|3612.5|3592.4|3590.6|3616.1|3614.3|3592.4|3590.6|0
1581102000000|2020-02-07 19:00:00|3591.6|3589.8|3602.8|3601|3603.9|3602.1|3583|3581.2|0
1581105600000|2020-02-07 20:00:00|3602.9|3601.1|3602.6|3600.8|3603.2|3601.4|3589|3587.2|0
1581109200000|2020-02-07 21:00:00|3603.2|3600.2|3601.2|3598.2|3604.5|3601.5|3600.6|3597.6|0
1581289200000|2020-02-09 23:00:00|3604.4|3599.4|3586.4|3581.4|3611.2|3606.2|3576.6|3571.6|0
1581292800000|2020-02-10 00:00:00|3586.8|3581.8|3592.4|3587.4|3594.6|3589.6|3586.6|3581.6|0
1581296400000|2020-02-10 01:00:00|3592.3|3587.3|3605|3600|3610.2|3605.2|3589.4|3584.4|0
1581300000000|2020-02-10 02:00:00|3605.1|3600.1|3614|3609|3618.1|3613.1|3604.3|3599.3|0
1581303600000|2020-02-10 03:00:00|3613.9|3608.9|3608.9|3603.9|3615.8|3610.8|3608.4|3603.4|0
1581307200000|2020-02-10 04:00:00|3609|3604|3605.9|3600.9|3613.3|3608.3|3604.5|3599.5|0
1581310800000|2020-02-10 05:00:00|3605.8|3600.8|3611.2|3606.2|3612.9|3607.9|3605|3600|0
1581314400000|2020-02-10 06:00:00|3611|3606|3613.5|3608.5|3615.8|3610.8|3608.8|3603.8|0
1581318000000|2020-02-10 07:00:00|3613.9|3608.9|3608.4|3603.4|3615.6|3610.6|3607.1|3602.1|0
1581321600000|2020-02-10 08:00:00|3608.1|3603.1|3602.6|3597.6|3612.7|3607.7|3596.9|3591.9|0
1581325200000|2020-02-10 09:00:00|3602.4|3597.4|3636.8|3633.8|3643.2|3640.2|3602.4|3597.4|0
1581328800000|2020-02-10 10:00:00|3636.6|3633.6|3632.9|3629.9|3638.5|3635.5|3626.2|3623.2|0
1581332400000|2020-02-10 11:00:00|3632.8|3629.8|3649.9|3646.9|3659.3|3656.3|3632.6|3629.6|0
1581336000000|2020-02-10 12:00:00|3640.5|3637.5|3640.2|3637.2|3657.5|3654.5|3638.3|3635.3|0
1581339600000|2020-02-10 13:00:00|3640.4|3637.4|3634|3631|3642.2|3639.2|3628.6|3625.6|0
1581343200000|2020-02-10 14:00:00|3634.2|3631.2|3645.7|3643.9|3656|3654.2|3618.2|3616.4|0
1581346800000|2020-02-10 15:00:00|3646.2|3644.4|3622.7|3620.9|3651.4|3649.6|3618.9|3617.1|0
1581350400000|2020-02-10 16:00:00|3622.8|3621|3630.3|3628.5|3636.3|3634.5|3611.9|3610.1|0
1581354000000|2020-02-10 17:00:00|3630.4|3628.6|3622.3|3620.5|3631.7|3629.9|3617.9|3616.1|0
1581357600000|2020-02-10 18:00:00|3622.4|3620.6|3627.9|3626.1|3632.7|3630.9|3620.1|3618.3|0
1581361200000|2020-02-10 19:00:00|3627.8|3626|3644.6|3642.8|3645.2|3643.4|3626.3|3624.5|0
1581364800000|2020-02-10 20:00:00|3644.7|3642.9|3646.2|3644.4|3651.9|3650.1|3634.1|3632.3|0
1581368400000|2020-02-10 21:00:00|3647|3645.2|3648.5|3645.5|3648.6|3645.6|3644.2|3641.2|0
1581372000000|2020-02-10 22:00:00|3648.2|3645.2|3646.5|3643.5|3648.9|3645.9|3646.1|3643.1|0
1581375600000|2020-02-10 23:00:00|3646.3|3643.3|3648|3645|3648.1|3645.1|3645.8|3642.8|0
1581379200000|2020-02-11 00:00:00|3647.9|3644.9|3656.4|3651.4|3656.4|3653.2|3647.7|3644.7|0
1581382800000|2020-02-11 01:00:00|3656.6|3651.6|3666.8|3661.8|3667.5|3662.5|3655.8|3650.8|0
1581386400000|2020-02-11 02:00:00|3666.7|3661.7|3666.9|3661.9|3671.1|3666.1|3666.2|3661.2|0
1581390000000|2020-02-11 03:00:00|3666.7|3661.7|3667.2|3662.2|3668.4|3663.4|3665|3660|0
1581393600000|2020-02-11 04:00:00|3667.1|3662.1|3667|3662|3667.8|3662.8|3665|3660|0
1581397200000|2020-02-11 05:00:00|3666.9|3661.9|3668.8|3663.8|3670.1|3665.1|3665.4|3660.4|0
1581400800000|2020-02-11 06:00:00|3668.7|3663.7|3666.9|3661.9|3669.8|3664.8|3665.8|3660.8|0
1581404400000|2020-02-11 07:00:00|3666.6|3661.6|3663.7|3658.7|3666.7|3661.7|3661.1|3656.1|0
1581408000000|2020-02-11 08:00:00|3663.5|3658.5|3662.8|3657.8|3666.2|3661.2|3660.5|3655.5|0
1581411600000|2020-02-11 09:00:00|3663.1|3658.1|3669.2|3666.2|3675.1|3672.1|3661|3656|0
1581415200000|2020-02-11 10:00:00|3669.7|3666.7|3675.9|3672.9|3679|3676|3669.7|3666.7|0
1581418800000|2020-02-11 11:00:00|3676|3673|3668|3665|3678.4|3675.4|3668|3665|0
1581422400000|2020-02-11 12:00:00|3669.5|3666.5|3666.6|3663.6|3672.3|3669.3|3663.8|3660.8|0
1581426000000|2020-02-11 13:00:00|3666.5|3663.5|3665|3662|3666.7|3663.7|3656.2|3653.2|0
1581429600000|2020-02-11 14:00:00|3664.9|3661.9|3669.1|3667.3|3671.1|3669.3|3640.7|3638.9|0
1581433200000|2020-02-11 15:00:00|3669|3667.2|3687.5|3685.7|3688|3686.2|3669|3667.2|0
1581436800000|2020-02-11 16:00:00|3687.2|3685.4|3669.6|3667.8|3697.5|3695.7|3666.6|3664.8|0
1581440400000|2020-02-11 17:00:00|3669.9|3668.1|3683.5|3681.7|3685.9|3684.1|3668.3|3666.5|0
1581444000000|2020-02-11 18:00:00|3683.6|3681.8|3669.2|3667.4|3688.7|3686.9|3668.6|3666.8|0
1581447600000|2020-02-11 19:00:00|3669.3|3667.5|3656.7|3654.9|3670.8|3669|3653.3|3651.5|0
1581451200000|2020-02-11 20:00:00|3656.8|3655|3656.5|3654.7|3661.1|3659.3|3642.3|3640.5|0
1581454800000|2020-02-11 21:00:00|3657.1|3654.1|3659.7|3656.7|3660.3|3657.3|3656.4|3653.4|0
1581458400000|2020-02-11 22:00:00|3659.6|3656.6|3660.5|3657.5|3660.8|3657.8|3659.3|3656.3|0
1581462000000|2020-02-11 23:00:00|3660.6|3657.6|3660.3|3657.3|3662.4|3659.4|3659.9|3656.9|0
1581465600000|2020-02-12 00:00:00|3660.5|3657.5|3657.5|3652.5|3661.1|3658.1|3654.8|3651.8|0
1581469200000|2020-02-12 01:00:00|3657.6|3652.6|3658.8|3653.8|3661.2|3656.2|3655.5|3650.5|0
1581472800000|2020-02-12 02:00:00|3658.9|3653.9|3660.2|3655.2|3661.7|3656.7|3657.4|3652.4|0
1581476400000|2020-02-12 03:00:00|3660.3|3655.3|3663.6|3658.6|3664.7|3659.7|3659.1|3654.1|0
1581480000000|2020-02-12 04:00:00|3663.5|3658.5|3666|3661|3666.3|3661.3|3662.9|3657.9|0
1581483600000|2020-02-12 05:00:00|3665.9|3660.9|3668.7|3663.7|3669.4|3664.4|3665.5|3660.5|0
1581487200000|2020-02-12 06:00:00|3668.5|3663.5|3668.4|3663.4|3671.4|3666.4|3667.3|3662.3|0
1581490800000|2020-02-12 07:00:00|3668.1|3663.1|3667.4|3662.4|3670.4|3665.4|3666.4|3661.4|0
1581494400000|2020-02-12 08:00:00|3667.3|3662.3|3675|3670|3677.1|3672.1|3664|3659|0
1581498000000|2020-02-12 09:00:00|3674.9|3669.9|3689.4|3686.4|3690.9|3687.9|3674.8|3669.8|0
1581501600000|2020-02-12 10:00:00|3689.5|3686.5|3688.8|3685.8|3689.7|3686.7|3687.6|3684.6|0
1581505200000|2020-02-12 11:00:00|3688.7|3685.7|3694.8|3691.8|3695.1|3692.1|3688.6|3685.6|0
1581508800000|2020-02-12 12:00:00|3690.6|3687.6|3686.9|3683.9|3691.5|3688.5|3681.9|3678.9|0
1581512400000|2020-02-12 13:00:00|3687.1|3684.1|3687.5|3684.5|3689.5|3686.5|3684.9|3681.9|0
1581516000000|2020-02-12 14:00:00|3687.6|3684.6|3696.7|3694.9|3709.3|3707.5|3685.3|3683.5|0
1581519600000|2020-02-12 15:00:00|3697|3695.2|3703.9|3702.1|3710.1|3708.3|3689.3|3687.5|0
1581523200000|2020-02-12 16:00:00|3704.4|3702.6|3713.6|3711.8|3715|3713.2|3704|3702.2|0
1581526800000|2020-02-12 17:00:00|3713.5|3711.7|3716.3|3714.5|3717.7|3715.9|3708.6|3706.8|0
1581530400000|2020-02-12 18:00:00|3716.5|3714.7|3715.2|3713.4|3717.5|3715.7|3711.9|3710.1|0
1581534000000|2020-02-12 19:00:00|3715.1|3713.3|3708.4|3706.6|3715.3|3713.5|3701|3699.2|0
1581537600000|2020-02-12 20:00:00|3708.3|3706.5|3710.7|3708.9|3717.6|3715.8|3703|3701.2|0
1581541200000|2020-02-12 21:00:00|3710.9|3709.1|3706.4|3703.4|3713.3|3710.3|3706.3|3703.3|0
1581544800000|2020-02-12 22:00:00|3706.2|3703.2|3705|3702|3706.4|3703.4|3696.6|3693.6|0
1581548400000|2020-02-12 23:00:00|3705.2|3702.2|3689.5|3686.5|3706.2|3703.2|3687.1|3684.1|0
1581552000000|2020-02-13 00:00:00|3689.4|3686.4|3684.2|3679.2|3690.3|3687.3|3680.4|3677.4|0
1581555600000|2020-02-13 01:00:00|3684|3679|3686.9|3681.9|3690.1|3685.1|3683.2|3678.2|0
1581559200000|2020-02-13 02:00:00|3687|3682|3687.7|3682.7|3689.4|3684.4|3684.1|3679.1|0
1581562800000|2020-02-13 03:00:00|3687.6|3682.6|3685.5|3680.5|3688.9|3683.9|3685.5|3680.5|0
1581566400000|2020-02-13 04:00:00|3685.6|3680.6|3681.3|3676.3|3687.2|3682.2|3681|3676|0
1581570000000|2020-02-13 05:00:00|3681.2|3676.2|3681.7|3676.7|3684.9|3679.9|3680.7|3675.7|0
1581573600000|2020-02-13 06:00:00|3681.6|3676.6|3678.6|3673.6|3682.4|3677.4|3677.3|3672.3|0
1581577200000|2020-02-13 07:00:00|3678.7|3673.7|3670.9|3665.9|3679.1|3674.1|3669.8|3664.8|0
1581580800000|2020-02-13 08:00:00|3671|3666|3670.3|3665.3|3673.2|3668.2|3669|3664|0
1581584400000|2020-02-13 09:00:00|3670.2|3665.2|3661.1|3658.1|3676.1|3673.1|3658.8|3655.8|0
1581588000000|2020-02-13 10:00:00|3660.1|3657.1|3651.7|3648.7|3661.1|3658.1|3647.4|3644.4|0
1581591600000|2020-02-13 11:00:00|3651.6|3648.6|3664.3|3661.3|3670.8|3667.8|3648.1|3645.1|0
1581595200000|2020-02-13 12:00:00|3666|3663|3643.4|3640.4|3674.1|3671.1|3626.4|3623.4|0
1581598800000|2020-02-13 13:00:00|3643.2|3640.2|3662.3|3659.3|3663.3|3660.3|3641.9|3638.9|0
1581602400000|2020-02-13 14:00:00|3662.4|3659.4|3685.1|3683.3|3696.9|3695.1|3653.2|3651.4|0
1581606000000|2020-02-13 15:00:00|3685.8|3684|3711.9|3710.1|3715.1|3713.3|3678.7|3676.9|0
1581609600000|2020-02-13 16:00:00|3712.1|3710.3|3723.2|3721.4|3733.6|3731.8|3708.8|3707|0
1581613200000|2020-02-13 17:00:00|3723.1|3721.3|3734.4|3732.6|3750.7|3748.9|3723|3721.2|0
1581616800000|2020-02-13 18:00:00|3734.3|3732.5|3744.7|3742.9|3749.5|3747.7|3722.6|3720.8|0
1581620400000|2020-02-13 19:00:00|3744.6|3742.8|3738.6|3736.8|3751.7|3749.9|3734.5|3732.7|0
1581624000000|2020-02-13 20:00:00|3739|3737.2|3727.6|3725.8|3741.1|3739.3|3720.8|3719|0
1581627600000|2020-02-13 21:00:00|3727.5|3725.7|3748.8|3745.8|3760.6|3757.6|3726.4|3723.4|0
1581631200000|2020-02-13 22:00:00|3748.7|3745.7|3748.8|3745.8|3752.7|3749.7|3747.1|3744.1|0
1581634800000|2020-02-13 23:00:00|3748.7|3745.7|3743.5|3740.5|3748.7|3745.7|3742.7|3739.7|0
1581638400000|2020-02-14 00:00:00|3743.3|3740.3|3746.1|3741.1|3746.4|3742.5|3740.9|3737.9|0
1581642000000|2020-02-14 01:00:00|3746.2|3741.2|3752|3747|3752.7|3747.7|3743.2|3738.2|0
1581645600000|2020-02-14 02:00:00|3752.1|3747.1|3756.2|3751.2|3756.2|3751.2|3748.8|3743.8|0
1581649200000|2020-02-14 03:00:00|3756|3751|3757.1|3752.1|3761.8|3756.8|3756|3751|0
1581652800000|2020-02-14 04:00:00|3757|3752|3756.7|3751.7|3758.2|3753.2|3755.2|3750.2|0
1581656400000|2020-02-14 05:00:00|3756.8|3751.8|3755.1|3750.1|3758.4|3753.4|3753.8|3748.8|0
1581660000000|2020-02-14 06:00:00|3755.3|3750.3|3753.9|3748.9|3755.4|3750.4|3751.4|3746.4|0
1581663600000|2020-02-14 07:00:00|3753.8|3748.8|3755.3|3750.3|3757.6|3752.6|3752.5|3747.5|0
1581667200000|2020-02-14 08:00:00|3755.4|3750.4|3752|3747|3756.4|3751.4|3751.4|3746.4|0
1581670800000|2020-02-14 09:00:00|3752.2|3747.2|3750.7|3747.7|3762|3759|3748.3|3745.3|0
1581674400000|2020-02-14 10:00:00|3750.6|3747.6|3749.7|3746.7|3754|3751|3743.3|3740.3|0
1581678000000|2020-02-14 11:00:00|3749.4|3746.4|3753.3|3750.3|3754.4|3751.4|3747.8|3744.8|0
1581681600000|2020-02-14 12:00:00|3753.4|3750.4|3756.4|3753.4|3761.6|3758.6|3751.6|3748.6|0
1581685200000|2020-02-14 13:00:00|3756.5|3753.5|3741.6|3738.6|3758.6|3755.6|3741.5|3738.5|0
1581688800000|2020-02-14 14:00:00|3741.5|3738.5|3751.6|3749.8|3761.4|3759.6|3735.1|3733.3|0
1581692400000|2020-02-14 15:00:00|3751.7|3749.9|3767.1|3765.3|3768|3766.2|3738.7|3736.9|0
1581696000000|2020-02-14 16:00:00|3767|3765.2|3756.3|3754.5|3769.5|3767.7|3754.6|3752.8|0
1581699600000|2020-02-14 17:00:00|3756.1|3754.3|3735.6|3733.8|3757.1|3755.3|3731.7|3729.9|0
1581703200000|2020-02-14 18:00:00|3735.7|3733.9|3739.4|3737.6|3745.9|3744.1|3734.3|3732.5|0
1581706800000|2020-02-14 19:00:00|3739.3|3737.5|3742.4|3740.6|3747.6|3745.8|3735.1|3733.3|0
1581710400000|2020-02-14 20:00:00|3742.3|3740.5|3743.5|3741.7|3745.8|3744|3736.5|3734.7|0
1581714000000|2020-02-14 21:00:00|3744.1|3741.1|3744.6|3741.6|3745.4|3742.4|3742.3|3739.3|0
1581894000000|2020-02-16 23:00:00|3752.9|3747.9|3757.9|3752.9|3759.7|3754.7|3752.9|3747.9|0
1581897600000|2020-02-17 00:00:00|3757.8|3752.8|3752.2|3747.2|3759.3|3754.3|3751.8|3746.8|0
1581901200000|2020-02-17 01:00:00|3752.1|3747.1|3758.7|3753.7|3760.4|3755.4|3751.2|3746.2|0
1581904800000|2020-02-17 02:00:00|3758.8|3753.8|3758.5|3753.5|3760.1|3755.1|3757|3752|0
1581908400000|2020-02-17 03:00:00|3758.6|3753.6|3758.9|3753.9|3759.3|3754.3|3757.4|3752.4|0
1581912000000|2020-02-17 04:00:00|3759|3754|3758.4|3753.4|3759.1|3754.1|3757.5|3752.5|0
1581915600000|2020-02-17 05:00:00|3758.5|3753.5|3761.2|3756.2|3762.1|3757.1|3757.9|3752.9|0
1581919200000|2020-02-17 06:00:00|3761.3|3756.3|3759.9|3754.9|3764.6|3759.6|3759.2|3754.2|0
1581922800000|2020-02-17 07:00:00|3760|3755|3759.5|3754.5|3760.3|3755.3|3757.1|3752.1|0
1581926400000|2020-02-17 08:00:00|3759.7|3754.7|3758.4|3753.4|3762.1|3757.1|3756.5|3751.5|0
1581930000000|2020-02-17 09:00:00|3758.5|3753.5|3759.8|3754.8|3760.1|3755.1|3757.2|3752.2|0
1581933600000|2020-02-17 10:00:00|3759.9|3754.9|3759.7|3754.7|3761.3|3756.3|3759.3|3754.3|0
1581937200000|2020-02-17 11:00:00|3759.8|3754.8|3760.8|3755.8|3760.8|3755.8|3759|3754|0
1581940800000|2020-02-17 12:00:00|3760.9|3755.9|3759.1|3754.1|3761.1|3756.1|3757.1|3752.1|0
1581944400000|2020-02-17 13:00:00|3759|3754|3757.5|3752.5|3759.4|3754.4|3756.8|3751.8|0
1581948000000|2020-02-17 14:00:00|3757.3|3752.3|3757.5|3752.5|3757.7|3752.7|3756.1|3751.1|0
1581951600000|2020-02-17 15:00:00|3757.2|3752.2|3758.5|3753.5|3758.8|3753.8|3756.3|3751.3|0
1581955200000|2020-02-17 16:00:00|3758.8|3753.8|3759.7|3754.7|3759.8|3754.8|3758.2|3753.2|0
1581958800000|2020-02-17 17:00:00|3759.9|3754.9|3758.5|3753.5|3759.9|3754.9|3758|3753|0
1581962400000|2020-02-17 18:00:00|3758.8|3753.8|3758.8|3753.8|3759.3|3754.3|3758.8|3753.8|0
1581966000000|2020-02-17 19:00:00|3758.4|3753.4|3758.9|3753.9|3759.3|3754.3|3758.4|3753.4|0
1581969600000|2020-02-17 20:00:00|3759.3|3754.3|3758.9|3753.9|3759.3|3754.3|3758.9|3753.9|0
1581973200000|2020-02-17 21:00:00|3756|3751|3743.1|3738.1|3756|3751|3743.1|3738.1|0
1581976800000|2020-02-17 22:00:00|3742.5|3737.5|3737.4|3732.4|3742.5|3737.5|3737.4|3732.4|0
1581980400000|2020-02-17 23:00:00|3734.5|3729.5|3728.4|3723.4|3735.2|3730.2|3726.7|3721.7|0
1581984000000|2020-02-18 00:00:00|3728.7|3723.7|3725.5|3720.5|3728.7|3723.7|3724.7|3719.7|0
1581987600000|2020-02-18 01:00:00|3725.4|3720.4|3724.1|3719.1|3727.4|3722.4|3721|3716|0
1581991200000|2020-02-18 02:00:00|3724|3719|3717.3|3712.3|3726.5|3721.5|3715.4|3710.4|0
1581994800000|2020-02-18 03:00:00|3717.4|3712.4|3718.9|3713.9|3720.6|3715.6|3716.8|3711.8|0
1581998400000|2020-02-18 04:00:00|3718.8|3713.8|3721.2|3716.2|3721.5|3716.5|3716.8|3711.8|0
1582002000000|2020-02-18 05:00:00|3721.3|3716.3|3720.6|3715.6|3721.3|3716.3|3718.5|3713.5|0
1582005600000|2020-02-18 06:00:00|3720.7|3715.7|3716.8|3711.8|3721.5|3716.5|3716.4|3711.4|0
1582009200000|2020-02-18 07:00:00|3716.7|3711.7|3704.9|3699.9|3716.8|3711.8|3703|3698|0
1582012800000|2020-02-18 08:00:00|3704.8|3699.8|3705.6|3700.6|3714.9|3709.9|3704.8|3699.8|0
1582016400000|2020-02-18 09:00:00|3705.7|3700.7|3700.2|3697.2|3705.9|3700.9|3679.4|3676.4|0
1582020000000|2020-02-18 10:00:00|3700.4|3697.4|3708.6|3705.6|3709|3706|3698|3695|0
1582023600000|2020-02-18 11:00:00|3708.8|3705.8|3705.1|3702.1|3709|3706|3704.3|3701.3|0
1582027200000|2020-02-18 12:00:00|3705.3|3702.3|3752.8|3749.8|3761.3|3758.3|3705.3|3702.3|0
1582030800000|2020-02-18 13:00:00|3752.7|3749.7|3754.8|3751.8|3759.1|3756.1|3746.6|3743.6|0
1582034400000|2020-02-18 14:00:00|3754.9|3751.9|3793.5|3791.7|3793.5|3791.7|3748.4|3746.6|0
1582038000000|2020-02-18 15:00:00|3793.6|3791.8|3786.7|3784.9|3798.8|3797|3779.9|3778.1|0
1582041600000|2020-02-18 16:00:00|3786.2|3784.4|3771.1|3769.3|3790.2|3788.4|3764.4|3762.6|0
1582045200000|2020-02-18 17:00:00|3771|3769.2|3787.5|3785.7|3789.4|3787.6|3769.2|3767.4|0
1582048800000|2020-02-18 18:00:00|3787.4|3785.6|3793.7|3791.9|3798.3|3796.5|3787.4|3785.6|0
1582052400000|2020-02-18 19:00:00|3793.6|3791.8|3813|3811.2|3814.9|3813.1|3791.9|3790.1|0
1582056000000|2020-02-18 20:00:00|3812.9|3811.1|3818|3816.2|3820.2|3818.4|3809.4|3807.6|0
1582059600000|2020-02-18 21:00:00|3818.5|3815.5|3822.5|3819.5|3823.3|3820.3|3817.9|3814.9|0
1582063200000|2020-02-18 22:00:00|3822.7|3819.7|3824.5|3821.5|3824.7|3821.7|3822.3|3819.3|0
1582066800000|2020-02-18 23:00:00|3824.6|3821.6|3841.9|3838.9|3841.9|3838.9|3824.6|3821.6|0
1582070400000|2020-02-19 00:00:00|3841.8|3838.8|3847.2|3842.2|3851.4|3848.4|3841.4|3838.4|0
1582074000000|2020-02-19 01:00:00|3847.3|3842.3|3847.9|3842.9|3848.5|3843.5|3841.7|3836.7|0
1582077600000|2020-02-19 02:00:00|3848|3843|3848.1|3843.1|3852|3847|3846.8|3841.8|0
1582081200000|2020-02-19 03:00:00|3848.2|3843.2|3852.4|3847.4|3853.8|3848.8|3847.7|3842.7|0
1582084800000|2020-02-19 04:00:00|3852.3|3847.3|3848.5|3843.5|3853.7|3848.7|3848.2|3843.2|0
1582088400000|2020-02-19 05:00:00|3848.4|3843.4|3849|3844|3850.6|3845.6|3847.6|3842.6|0
1582092000000|2020-02-19 06:00:00|3848.9|3843.9|3849.5|3844.5|3849.8|3844.8|3846.6|3841.6|0
1582095600000|2020-02-19 07:00:00|3849.4|3844.4|3851.2|3846.2|3852.5|3847.5|3848.1|3843.1|0
1582099200000|2020-02-19 08:00:00|3850.9|3845.9|3846.9|3841.9|3850.9|3845.9|3843.8|3838.8|0
1582102800000|2020-02-19 09:00:00|3847|3842|3880.1|3877.1|3886.2|3883.2|3847|3842|0
1582106400000|2020-02-19 10:00:00|3880|3877|3876.7|3873.7|3881.8|3878.8|3872.4|3869.4|0
1582110000000|2020-02-19 11:00:00|3877|3874|3878.9|3875.9|3887.5|3884.5|3875.1|3872.1|0
1582113600000|2020-02-19 12:00:00|3878.3|3875.3|3881.5|3878.5|3884.1|3881.1|3871.6|3868.6|0
1582117200000|2020-02-19 13:00:00|3881.6|3878.6|3881.9|3878.9|3884.5|3881.5|3877.5|3874.5|0
1582120800000|2020-02-19 14:00:00|3882|3879|3897.5|3895.7|3897.9|3896.1|3866.3|3864.5|0
1582124400000|2020-02-19 15:00:00|3897.4|3895.6|3910|3908.2|3920|3918.2|3894|3892.2|0
1582128000000|2020-02-19 16:00:00|3910.1|3908.3|3917.3|3915.5|3922.3|3920.5|3908.1|3906.3|0
1582131600000|2020-02-19 17:00:00|3917.2|3915.4|3912.2|3910.4|3917.2|3915.4|3902.6|3900.8|0
1582135200000|2020-02-19 18:00:00|3912.1|3910.3|3909.8|3908|3920.1|3918.3|3908.6|3906.8|0
1582138800000|2020-02-19 19:00:00|3910.1|3908.3|3908.4|3906.6|3914.3|3912.5|3906.2|3904.4|0
1582142400000|2020-02-19 20:00:00|3908.5|3906.7|3906.5|3904.7|3908.5|3906.7|3895.7|3893.9|0
1582146000000|2020-02-19 21:00:00|3906.6|3904.8|3911.6|3908.6|3911.9|3908.9|3906|3903|0
1582149600000|2020-02-19 22:00:00|3912|3909|3911.3|3908.3|3912.6|3909.6|3909.1|3906.1|0
1582153200000|2020-02-19 23:00:00|3911.4|3908.4|3904.6|3901.6|3912.1|3909.1|3898.1|3895.1|0
1582156800000|2020-02-20 00:00:00|3904.5|3901.5|3910.4|3905.4|3910.9|3907.9|3904.5|3901.5|0
1582160400000|2020-02-20 01:00:00|3910.3|3905.3|3902.2|3897.2|3911.8|3906.8|3902|3897|0
1582164000000|2020-02-20 02:00:00|3902.3|3897.3|3889.2|3884.2|3904.1|3899.1|3889|3884|0
1582167600000|2020-02-20 03:00:00|3889.3|3884.3|3883.1|3878.1|3892.6|3887.6|3881.1|3876.1|0
1582171200000|2020-02-20 04:00:00|3883|3878|3892.6|3887.6|3893.8|3888.8|3880.6|3875.6|0
1582174800000|2020-02-20 05:00:00|3892.4|3887.4|3893.1|3888.1|3896.5|3891.5|3891.2|3886.2|0
1582178400000|2020-02-20 06:00:00|3893|3888|3896.2|3891.2|3898|3893|3891.6|3886.6|0
1582182000000|2020-02-20 07:00:00|3896.3|3891.3|3901.2|3896.2|3904|3899|3894.7|3889.7|0
1582185600000|2020-02-20 08:00:00|3901.4|3896.4|3892.3|3887.3|3901.4|3896.4|3889.1|3884.1|0
1582189200000|2020-02-20 09:00:00|3892.4|3887.4|3902.9|3899.9|3908.4|3905.4|3891.9|3886.9|0
1582192800000|2020-02-20 10:00:00|3902.7|3899.7|3898.6|3895.6|3908.6|3905.6|3898.3|3895.3|0
1582196400000|2020-02-20 11:00:00|3896.9|3893.9|3880.6|3877.6|3897.8|3894.8|3879.3|3876.3|0
1582200000000|2020-02-20 12:00:00|3883|3880|3894.4|3891.4|3895.4|3892.4|3882.4|3879.4|0
1582203600000|2020-02-20 13:00:00|3894.6|3891.6|3888.9|3885.9|3898.6|3895.6|3884.9|3881.9|0
1582207200000|2020-02-20 14:00:00|3889.2|3886.2|3899.9|3898.1|3901.1|3899.3|3876.6|3874.8|0
1582210800000|2020-02-20 15:00:00|3900.8|3899|3888.3|3886.5|3904.6|3902.8|3887.7|3885.9|0
1582214400000|2020-02-20 16:00:00|3888.2|3886.4|3827.3|3825.5|3888.2|3886.4|3784.6|3782.8|0
1582218000000|2020-02-20 17:00:00|3827.1|3825.3|3828|3826.2|3832.4|3830.6|3809.6|3807.8|0
1582221600000|2020-02-20 18:00:00|3828.1|3826.3|3835.4|3833.6|3849.7|3847.9|3825.2|3823.4|0
1582225200000|2020-02-20 19:00:00|3835.6|3833.8|3853.4|3851.6|3858.1|3856.3|3835.6|3833.8|0
1582228800000|2020-02-20 20:00:00|3853.7|3851.9|3860|3858.2|3863.8|3862|3839.4|3837.6|0
1582232400000|2020-02-20 21:00:00|3860.6|3857.6|3856.9|3853.9|3864|3861|3856.2|3853.2|0
1582236000000|2020-02-20 22:00:00|3857|3854|3852|3849|3857|3854|3851.3|3848.3|0
1582239600000|2020-02-20 23:00:00|3851.8|3848.8|3835.5|3832.5|3852.9|3849.9|3834.1|3831.1|0
1582243200000|2020-02-21 00:00:00|3835.6|3832.6|3843.1|3838.1|3845.4|3842.4|3835.4|3832.4|0
1582246800000|2020-02-21 01:00:00|3843|3838|3845|3840|3850.4|3845.4|3838.2|3833.2|0
1582250400000|2020-02-21 02:00:00|3844.9|3839.9|3842.3|3837.3|3845.3|3840.3|3835.9|3830.9|0
1582254000000|2020-02-21 03:00:00|3842.2|3837.2|3844.9|3839.9|3845.7|3840.7|3841.1|3836.1|0
1582257600000|2020-02-21 04:00:00|3845|3840|3840.1|3835.1|3845.1|3840.1|3837.5|3832.5|0
1582261200000|2020-02-21 05:00:00|3840|3835|3833.8|3828.8|3841.9|3836.9|3831.1|3826.1|0
1582264800000|2020-02-21 06:00:00|3833.6|3828.6|3828|3823|3836.4|3831.4|3823|3818|0
1582268400000|2020-02-21 07:00:00|3827.9|3822.9|3827.9|3822.9|3830.9|3825.9|3821|3816|0
1582272000000|2020-02-21 08:00:00|3827.8|3822.8|3836|3831|3841.2|3836.2|3822.1|3817.1|0
1582275600000|2020-02-21 09:00:00|3836.1|3831.1|3824.6|3821.6|3843.9|3840.9|3821.8|3818.8|0
1582279200000|2020-02-21 10:00:00|3824.7|3821.7|3827.4|3824.4|3831.4|3828.4|3823.5|3820.5|0
1582282800000|2020-02-21 11:00:00|3827.6|3824.6|3833.9|3830.9|3836.5|3833.5|3825.5|3822.5|0
1582286400000|2020-02-21 12:00:00|3831.5|3828.5|3856.4|3853.4|3859.9|3856.9|3830.8|3827.8|0
1582290000000|2020-02-21 13:00:00|3856.1|3853.1|3844.7|3841.7|3859|3856|3844.1|3841.1|0
1582293600000|2020-02-21 14:00:00|3844.2|3841.2|3804.4|3802.6|3855.7|3852.7|3783|3781.2|0
1582297200000|2020-02-21 15:00:00|3804.2|3802.4|3796.5|3794.7|3808.1|3806.3|3779.3|3777.5|0
1582300800000|2020-02-21 16:00:00|3796.7|3794.9|3808.8|3807|3817.5|3815.7|3792.9|3791.1|0
1582304400000|2020-02-21 17:00:00|3808.7|3806.9|3791.2|3789.4|3816.9|3815.1|3790.1|3788.3|0
1582308000000|2020-02-21 18:00:00|3790.9|3789.1|3769.6|3767.8|3797.7|3795.9|3759.2|3757.4|0
1582311600000|2020-02-21 19:00:00|3769.5|3767.7|3778.8|3777|3784.2|3782.4|3764.1|3762.3|0
1582315200000|2020-02-21 20:00:00|3777.6|3775.8|3783|3781.2|3786.5|3784.7|3763.8|3762|0
1582318800000|2020-02-21 21:00:00|3782.9|3781.1|3785|3782|3785.1|3782.1|3781.2|3778.2|0
1582498800000|2020-02-23 23:00:00|3750.4|3745.4|3736.8|3731.8|3750.7|3745.7|3723.6|3718.6|0
1582502400000|2020-02-24 00:00:00|3737|3732|3732.1|3727.1|3742.8|3737.8|3726.5|3721.5|0
1582506000000|2020-02-24 01:00:00|3731.8|3726.8|3731|3726|3739.6|3734.6|3729.5|3724.5|0
1582509600000|2020-02-24 02:00:00|3730.8|3725.8|3722.7|3717.7|3734.9|3729.9|3716.7|3711.7|0
1582513200000|2020-02-24 03:00:00|3722.6|3717.6|3728.1|3723.1|3729.3|3724.3|3716.7|3711.7|0
1582516800000|2020-02-24 04:00:00|3728.2|3723.2|3732|3727|3735.7|3730.7|3728.2|3723.2|0
1582520400000|2020-02-24 05:00:00|3732.2|3727.2|3727.9|3722.9|3733.6|3728.6|3726|3721|0
1582524000000|2020-02-24 06:00:00|3727.8|3722.8|3730.2|3725.2|3731.8|3726.8|3727.4|3722.4|0
1582527600000|2020-02-24 07:00:00|3729.5|3724.5|3716.8|3711.8|3731.8|3726.8|3713.6|3708.6|0
1582531200000|2020-02-24 08:00:00|3716.2|3711.2|3670.6|3665.6|3718.9|3713.9|3670.4|3665.4|0
1582534800000|2020-02-24 09:00:00|3670.8|3665.8|3633.7|3630.7|3672.5|3667.5|3607.5|3604.5|0
1582538400000|2020-02-24 10:00:00|3633.2|3630.2|3620|3617|3637.1|3634.1|3616.4|3613.4|0
1582542000000|2020-02-24 11:00:00|3620.1|3617.1|3640.4|3637.4|3643.2|3640.2|3616.5|3613.5|0
1582545600000|2020-02-24 12:00:00|3641.2|3638.2|3633.1|3630.1|3654.3|3651.3|3628.1|3625.1|0
1582549200000|2020-02-24 13:00:00|3633.3|3630.3|3619.1|3616.1|3642.3|3639.3|3612.1|3609.1|0
1582552800000|2020-02-24 14:00:00|3619.4|3616.4|3635.8|3634|3639.9|3638.1|3553.8|3552|0
1582556400000|2020-02-24 15:00:00|3635.1|3633.3|3619.7|3617.9|3644.6|3642.8|3599.7|3597.9|0
1582560000000|2020-02-24 16:00:00|3619.4|3617.6|3593.8|3592|3620.6|3618.8|3583|3581.2|0
1582563600000|2020-02-24 17:00:00|3592.9|3591.1|3584.1|3582.3|3597.6|3595.8|3573.6|3571.8|0
1582567200000|2020-02-24 18:00:00|3584|3582.2|3589.6|3587.8|3593.1|3591.3|3562.9|3561.1|0
1582570800000|2020-02-24 19:00:00|3589.3|3587.5|3620|3618.2|3621.8|3620|3575.3|3573.5|0
1582574400000|2020-02-24 20:00:00|3620.2|3618.4|3592.1|3590.3|3630.3|3628.5|3591.6|3589.8|0
1582578000000|2020-02-24 21:00:00|3592.7|3589.7|3590.4|3587.4|3593.2|3590.2|3583.1|3580.1|0
1582581600000|2020-02-24 22:00:00|3590.3|3587.3|3583.4|3580.4|3590.4|3587.4|3583.1|3580.1|0
1582585200000|2020-02-24 23:00:00|3583.1|3580.1|3603|3600|3603.4|3600.4|3580.4|3577.4|0
1582588800000|2020-02-25 00:00:00|3603.2|3600.2|3624.1|3619.1|3624.4|3620.9|3602|3599|0
1582592400000|2020-02-25 01:00:00|3624.3|3619.3|3631.8|3626.8|3642.1|3637.1|3622.3|3617.3|0
1582596000000|2020-02-25 02:00:00|3631.7|3626.7|3622.8|3617.8|3638.2|3633.2|3622.2|3617.2|0
1582599600000|2020-02-25 03:00:00|3622.7|3617.7|3629.1|3624.1|3630|3625|3619.5|3614.5|0
1582603200000|2020-02-25 04:00:00|3629|3624|3635|3630|3635.7|3630.7|3624.7|3619.7|0
1582606800000|2020-02-25 05:00:00|3634.8|3629.8|3638.2|3633.2|3638.5|3633.5|3631.3|3626.3|0
1582610400000|2020-02-25 06:00:00|3638.1|3633.1|3646.8|3641.8|3648|3643|3635.6|3630.6|0
1582614000000|2020-02-25 07:00:00|3646.7|3641.7|3638.5|3633.5|3650.2|3645.2|3629.5|3624.5|0
1582617600000|2020-02-25 08:00:00|3638.3|3633.3|3618.4|3613.4|3638.3|3633.3|3615.3|3610.3|0
1582621200000|2020-02-25 09:00:00|3618.3|3613.3|3621|3618|3643.2|3640.2|3618.3|3613.3|0
1582624800000|2020-02-25 10:00:00|3620.6|3617.6|3609.2|3606.2|3622.4|3619.4|3597.7|3594.7|0
1582628400000|2020-02-25 11:00:00|3609.4|3606.4|3626.1|3623.1|3630.2|3627.2|3603|3600|0
1582632000000|2020-02-25 12:00:00|3629.1|3626.1|3644.5|3641.5|3644.5|3641.5|3618.1|3615.1|0
1582635600000|2020-02-25 13:00:00|3644.4|3641.4|3637.2|3634.2|3645.5|3642.5|3633.9|3630.9|0
1582639200000|2020-02-25 14:00:00|3637.3|3634.3|3614.4|3612.6|3647.9|3646.1|3605|3603.2|0
1582642800000|2020-02-25 15:00:00|3614.1|3612.3|3545.1|3543.3|3621.4|3619.6|3522.9|3521.1|0
1582646400000|2020-02-25 16:00:00|3545.4|3543.6|3561.7|3559.9|3565.6|3563.8|3504|3502.2|0
1582650000000|2020-02-25 17:00:00|3563.2|3561.4|3537.2|3535.4|3571.3|3569.5|3530.7|3528.9|0
1582653600000|2020-02-25 18:00:00|3537.1|3535.3|3517.1|3515.3|3547.9|3546.1|3516.7|3514.9|0
1582657200000|2020-02-25 19:00:00|3515.4|3513.6|3514.6|3512.8|3520.4|3518.6|3484.8|3483|0
1582660800000|2020-02-25 20:00:00|3514.8|3513|3502.2|3500.4|3535.5|3533.7|3481.7|3479.9|0
1582664400000|2020-02-25 21:00:00|3502.8|3499.8|3509.6|3506.6|3516.2|3513.2|3499.9|3496.9|0
1582668000000|2020-02-25 22:00:00|3509.5|3506.5|3498.5|3495.5|3510.3|3507.3|3496.3|3493.3|0
1582671600000|2020-02-25 23:00:00|3498.6|3495.6|3520.3|3517.3|3520.7|3517.7|3498.6|3495.6|0
1582675200000|2020-02-26 00:00:00|3520.6|3517.6|3506.2|3501.2|3521.3|3518.3|3504.1|3501.1|0
1582678800000|2020-02-26 01:00:00|3505.9|3500.9|3515|3510|3522.8|3517.8|3495.5|3490.5|0
1582682400000|2020-02-26 02:00:00|3514.8|3509.8|3529|3524|3536.7|3531.7|3506|3501|0
1582686000000|2020-02-26 03:00:00|3528.9|3523.9|3528.4|3523.4|3535.5|3530.5|3521.2|3516.2|0
1582689600000|2020-02-26 04:00:00|3528.1|3523.1|3525.3|3520.3|3529.6|3524.6|3515.9|3510.9|0
1582693200000|2020-02-26 05:00:00|3525.4|3520.4|3526.5|3521.5|3528.4|3523.4|3518.5|3513.5|0
1582696800000|2020-02-26 06:00:00|3526.8|3521.8|3504.9|3499.9|3526.8|3521.8|3499.9|3494.9|0
1582700400000|2020-02-26 07:00:00|3504.6|3499.6|3524.6|3519.6|3524.8|3519.8|3500.9|3495.9|0
1582704000000|2020-02-26 08:00:00|3524|3519|3481.1|3476.1|3528.4|3523.4|3474|3469|0
1582707600000|2020-02-26 09:00:00|3481.2|3476.2|3447|3444|3481.2|3476.2|3416.2|3413.2|0
1582711200000|2020-02-26 10:00:00|3447.2|3444.2|3457.6|3454.6|3479.6|3476.6|3446.4|3443.4|0
1582714800000|2020-02-26 11:00:00|3458.6|3455.6|3493.4|3490.4|3509.1|3506.1|3457.4|3454.4|0
1582718400000|2020-02-26 12:00:00|3490.2|3487.2|3480|3477|3494.3|3491.3|3454.8|3451.8|0
1582722000000|2020-02-26 13:00:00|3480.5|3477.5|3501.5|3498.5|3517.2|3514.2|3472.8|3469.8|0
1582725600000|2020-02-26 14:00:00|3501.6|3498.6|3540.4|3538.6|3573.3|3571.5|3492.3|3490.5|0
1582729200000|2020-02-26 15:00:00|3540.3|3538.5|3575.9|3574.1|3586.3|3584.5|3524.3|3522.5|0
1582732800000|2020-02-26 16:00:00|3576|3574.2|3553.5|3551.7|3587.5|3585.7|3548.3|3546.5|0
1582736400000|2020-02-26 17:00:00|3553.8|3552|3539.3|3537.5|3557.9|3556.1|3509.7|3507.9|0
1582740000000|2020-02-26 18:00:00|3539.7|3537.9|3501.9|3500.1|3545.8|3544|3487.2|3485.4|0
1582743600000|2020-02-26 19:00:00|3501.6|3499.8|3513.9|3512.1|3528.5|3526.7|3498.2|3496.4|0
1582747200000|2020-02-26 20:00:00|3514.7|3512.9|3514.4|3512.6|3539.5|3537.7|3514.1|3512.3|0
1582750800000|2020-02-26 21:00:00|3514.8|3511.8|3498.6|3495.6|3515.9|3512.9|3495.2|3492.2|0
1582754400000|2020-02-26 22:00:00|3497.9|3494.9|3491|3488|3498.6|3495.6|3487.6|3484.6|0
1582758000000|2020-02-26 23:00:00|3491.1|3488.1|3498.7|3495.7|3510.6|3507.6|3488.5|3485.5|0
1582761600000|2020-02-27 00:00:00|3498.8|3495.8|3490|3485|3499.8|3496.8|3482.5|3479.5|0
1582765200000|2020-02-27 01:00:00|3489.9|3484.9|3477.8|3472.8|3497.1|3492.1|3472.1|3467.1|0
1582768800000|2020-02-27 02:00:00|3477.7|3472.7|3463.3|3458.3|3482|3477|3462.4|3457.4|0
1582772400000|2020-02-27 03:00:00|3463.7|3458.7|3460|3455|3473.1|3468.1|3457.2|3452.2|0
1582776000000|2020-02-27 04:00:00|3460.1|3455.1|3449|3444|3463.7|3458.7|3448.1|3443.1|0
1582779600000|2020-02-27 05:00:00|3449.2|3444.2|3461.9|3456.9|3465.1|3460.1|3449.2|3444.2|0
1582783200000|2020-02-27 06:00:00|3461.6|3456.6|3475.7|3470.7|3477.3|3472.3|3447|3442|0
1582786800000|2020-02-27 07:00:00|3475.6|3470.6|3487.4|3482.4|3500|3495|3465.4|3460.4|0
1582790400000|2020-02-27 08:00:00|3487.5|3482.5|3469.6|3464.6|3495.5|3490.5|3448|3443|0
1582794000000|2020-02-27 09:00:00|3469.4|3464.4|3490.2|3487.2|3502.2|3499.2|3469.4|3464.4|0
1582797600000|2020-02-27 10:00:00|3490.3|3487.3|3471.3|3468.3|3493.6|3490.6|3470.9|3467.9|0
1582801200000|2020-02-27 11:00:00|3471|3468|3469.3|3466.3|3480.6|3477.6|3466|3463|0
1582804800000|2020-02-27 12:00:00|3469.8|3466.8|3425.4|3422.4|3469.9|3466.9|3425.4|3422.4|0
1582808400000|2020-02-27 13:00:00|3425.1|3422.1|3417.7|3414.7|3430.5|3427.5|3408.6|3405.6|0
1582812000000|2020-02-27 14:00:00|3417.4|3414.4|3401.6|3399.8|3427.1|3425.3|3370.9|3369.1|0
1582815600000|2020-02-27 15:00:00|3402.2|3400.4|3395.2|3393.4|3413.1|3411.3|3312.1|3310.3|0
1582819200000|2020-02-27 16:00:00|3394.4|3392.6|3411.2|3409.4|3430.3|3428.5|3371.6|3369.8|0
1582822800000|2020-02-27 17:00:00|3411|3409.2|3431.1|3429.3|3465.1|3463.3|3399.8|3398|0
1582826400000|2020-02-27 18:00:00|3430.3|3428.5|3390.2|3388.4|3454.6|3452.8|3380|3378.2|0
1582830000000|2020-02-27 19:00:00|3390.1|3388.3|3364.1|3362.3|3396.4|3394.6|3363.9|3362.1|0
1582833600000|2020-02-27 20:00:00|3363.8|3362|3314.3|3312.5|3389.1|3387.3|3314.3|3312.5|0
1582837200000|2020-02-27 21:00:00|3314.9|3311.9|3277|3274|3327.4|3324.4|3276.8|3273.8|0
1582840800000|2020-02-27 22:00:00|3277.1|3274.1|3274.3|3271.3|3280.9|3277.9|3264|3261|0
1582844400000|2020-02-27 23:00:00|3274.9|3271.9|3301.2|3298.2|3301.5|3298.5|3268.5|3265.5|0
1582848000000|2020-02-28 00:00:00|3301.1|3298.1|3287.5|3282.5|3304|3301|3284.1|3281.1|0
1582851600000|2020-02-28 01:00:00|3287.6|3282.6|3288.9|3283.9|3292|3287|3268.1|3263.1|0
1582855200000|2020-02-28 02:00:00|3288.7|3283.7|3271.7|3266.7|3300|3295|3268.9|3263.9|0
1582858800000|2020-02-28 03:00:00|3271.5|3266.5|3256.7|3251.7|3274.5|3269.5|3225.2|3220.2|0
1582862400000|2020-02-28 04:00:00|3256.6|3251.6|3233.1|3228.1|3261.4|3256.4|3228.6|3223.6|0
1582866000000|2020-02-28 05:00:00|3233.2|3228.2|3207.8|3202.8|3233.5|3228.5|3199.3|3194.3|0
1582869600000|2020-02-28 06:00:00|3208.1|3203.1|3224.3|3219.3|3224.3|3219.3|3189.7|3184.7|0
1582873200000|2020-02-28 07:00:00|3224.2|3219.2|3241.9|3236.9|3253.1|3248.1|3214|3209|0
1582876800000|2020-02-28 08:00:00|3241.3|3236.3|3180.6|3175.6|3246.6|3241.6|3162.9|3157.9|0
1582880400000|2020-02-28 09:00:00|3180.9|3175.9|3193.2|3190.2|3212.9|3209.9|3167.2|3164.2|0
1582884000000|2020-02-28 10:00:00|3192.9|3189.9|3232.1|3229.1|3235.2|3232.2|3181.5|3178.5|0
1582887600000|2020-02-28 11:00:00|3232.2|3229.2|3245.9|3242.9|3257.4|3254.4|3231.8|3228.8|0
1582891200000|2020-02-28 12:00:00|3246.2|3243.2|3256.8|3253.8|3267.8|3264.8|3221.4|3218.4|0
1582894800000|2020-02-28 13:00:00|3256.3|3253.3|3209|3206|3258.8|3255.8|3209|3206|0
1582898400000|2020-02-28 14:00:00|3208.9|3205.9|3205.7|3203.9|3260.1|3258.3|3172.8|3170.4|0
1582902000000|2020-02-28 15:00:00|3205.9|3204.1|3241.7|3239.9|3243.6|3241.8|3176.3|3174.5|0
1582905600000|2020-02-28 16:00:00|3241.4|3239.6|3296.1|3294.3|3353.2|3351.4|3210.2|3208.4|0
1582909200000|2020-02-28 17:00:00|3293.6|3291.8|3302.9|3301.1|3309.6|3307.8|3258.4|3256.6|0
1582912800000|2020-02-28 18:00:00|3303.3|3301.5|3240.4|3238.6|3313.2|3311.4|3223.6|3221.8|0
1582916400000|2020-02-28 19:00:00|3240.5|3238.7|3263.6|3261.8|3296.4|3294.6|3218.7|3216.9|0
1582920000000|2020-02-28 20:00:00|3263.3|3261.5|3343.3|3341.5|3343.5|3341.7|3237.3|3235.5|0
1582923600000|2020-02-28 21:00:00|3343.9|3340.9|3365.7|3362.7|3368.5|3365.5|3343.6|3340.6|0
1583103600000|2020-03-01 23:00:00|3257.2|3252.2|3290.8|3285.8|3302.7|3297.7|3250.4|3245.4|0
1583107200000|2020-03-02 00:00:00|3290.9|3285.9|3287.6|3282.6|3303.8|3298.8|3275.4|3270.4|0
1583110800000|2020-03-02 01:00:00|3287.8|3282.8|3326|3321|3348|3343|3287.6|3282.6|0
1583114400000|2020-03-02 02:00:00|3326.1|3321.1|3361.1|3356.1|3370.6|3365.6|3321.1|3316.1|0
1583118000000|2020-03-02 03:00:00|3361|3356|3354.5|3349.5|3373.2|3368.2|3348.9|3343.9|0
1583121600000|2020-03-02 04:00:00|3354.2|3349.2|3347.8|3342.8|3361.4|3356.4|3335.3|3330.3|0
1583125200000|2020-03-02 05:00:00|3347.6|3342.6|3353.9|3348.9|3358.8|3353.8|3343.4|3338.4|0
1583128800000|2020-03-02 06:00:00|3353.8|3348.8|3350.9|3345.9|3354.3|3349.3|3340.7|3335.7|0
1583132400000|2020-03-02 07:00:00|3351.4|3346.4|3398.7|3393.7|3401.3|3396.3|3347.1|3342.1|0
1583136000000|2020-03-02 08:00:00|3398.9|3393.9|3449.1|3444.1|3453.3|3448.3|3387.4|3382.4|0
1583139600000|2020-03-02 09:00:00|3448.6|3443.6|3429.9|3426.9|3480.3|3477.3|3421.8|3418.8|0
1583143200000|2020-03-02 10:00:00|3428|3425|3407.7|3404.7|3429.9|3426.9|3405.1|3402.1|0
1583146800000|2020-03-02 11:00:00|3407|3404|3334.8|3331.8|3407.5|3404.5|3333.2|3330.2|0
1583150400000|2020-03-02 12:00:00|3351.2|3348.2|3382.4|3379.4|3383.8|3380.8|3342.4|3339.4|0
1583154000000|2020-03-02 13:00:00|3382|3379|3420|3417|3420.1|3417.1|3380.1|3377.1|0
1583157600000|2020-03-02 14:00:00|3419.7|3416.7|3394.1|3392.3|3455.8|3454|3390.1|3388.3|0
1583161200000|2020-03-02 15:00:00|3394.3|3392.5|3414.3|3412.5|3419.1|3417.3|3353.8|3352|0
1583164800000|2020-03-02 16:00:00|3414.6|3412.8|3468.3|3466.5|3468.3|3466.5|3396.6|3394.8|0
1583168400000|2020-03-02 17:00:00|3468.4|3466.6|3471.5|3469.7|3476.1|3474.3|3435.3|3433.5|0
1583172000000|2020-03-02 18:00:00|3472.5|3470.7|3443.1|3441.3|3473.8|3472|3427.9|3426.1|0
1583175600000|2020-03-02 19:00:00|3441.3|3439.5|3418.7|3416.9|3453.2|3451.4|3400.9|3399.1|0
1583179200000|2020-03-02 20:00:00|3418.5|3416.7|3510.2|3508.4|3510.2|3508.4|3417.5|3415.7|0
1583182800000|2020-03-02 21:00:00|3510.6|3508.8|3500.9|3497.9|3511.2|3508.8|3490.3|3487.3|0
1583186400000|2020-03-02 22:00:00|3501|3498|3506.9|3503.9|3515.5|3512.5|3499.7|3496.7|0
1583190000000|2020-03-02 23:00:00|3506.5|3503.5|3516.1|3513.1|3517.8|3514.8|3506|3503|0
1583193600000|2020-03-03 00:00:00|3516|3513|3536.7|3531.7|3536.7|3533.3|3516|3513|0
1583197200000|2020-03-03 01:00:00|3537.4|3532.4|3511.9|3506.9|3539.5|3534.5|3510.5|3505.5|0
1583200800000|2020-03-03 02:00:00|3512.1|3507.1|3512.5|3507.5|3520.7|3515.7|3500.3|3495.3|0
1583204400000|2020-03-03 03:00:00|3512.7|3507.7|3517|3512|3528.1|3523.1|3511.3|3506.3|0
1583208000000|2020-03-03 04:00:00|3516.8|3511.8|3499.7|3494.7|3517.2|3512.2|3490.4|3485.4|0
1583211600000|2020-03-03 05:00:00|3499.8|3494.8|3486.8|3481.8|3508.5|3503.5|3486|3481|0
1583215200000|2020-03-03 06:00:00|3486.9|3481.9|3510|3505|3511.6|3506.6|3479.3|3474.3|0
1583218800000|2020-03-03 07:00:00|3509.9|3504.9|3515.9|3510.9|3518.3|3513.3|3500.1|3495.1|0
1583222400000|2020-03-03 08:00:00|3515.8|3510.8|3551.1|3546.1|3553.5|3548.5|3498.9|3493.9|0
1583226000000|2020-03-03 09:00:00|3550.5|3545.5|3554|3551|3556.5|3553.5|3531|3528|0
1583229600000|2020-03-03 10:00:00|3553.9|3550.9|3555.9|3552.9|3558.6|3555.6|3550.1|3547.1|0
1583233200000|2020-03-03 11:00:00|3556.1|3553.1|3533.3|3530.3|3556.7|3553.7|3530.4|3527.4|0
1583236800000|2020-03-03 12:00:00|3539.3|3536.3|3538.7|3535.7|3593|3590|3536.5|3533.5|0
1583240400000|2020-03-03 13:00:00|3539|3536|3556.3|3553.3|3558|3555|3522.4|3519.4|0
1583244000000|2020-03-03 14:00:00|3556.4|3553.4|3505.3|3503.5|3583|3580|3491.7|3489.9|0
1583247600000|2020-03-03 15:00:00|3505|3503.2|3561.8|3560|3586.6|3584.8|3504.6|3502.8|0
1583251200000|2020-03-03 16:00:00|3561.9|3560.1|3517.3|3515.5|3567.1|3565.3|3470.4|3468.6|0
1583254800000|2020-03-03 17:00:00|3514.9|3513.1|3497.1|3495.3|3531.5|3529.7|3488.7|3486.9|0
1583258400000|2020-03-03 18:00:00|3494.7|3492.9|3404.4|3402.6|3495.2|3493.4|3403.2|3401.4|0
1583262000000|2020-03-03 19:00:00|3404.3|3402.5|3420.7|3418.9|3424.9|3423.1|3370.7|3368.9|0
1583265600000|2020-03-03 20:00:00|3421.9|3420.1|3416.2|3414.4|3456.4|3454.6|3407.8|3406|0
1583269200000|2020-03-03 21:00:00|3416.8|3413.8|3405.5|3402.5|3434.7|3431.7|3401.8|3398.8|0
1583272800000|2020-03-03 22:00:00|3405.4|3402.4|3390.5|3387.5|3405.9|3402.9|3390.4|3387.4|0
1583276400000|2020-03-03 23:00:00|3390.3|3387.3|3389.6|3386.6|3394.2|3391.2|3379.8|3376.8|0
1583280000000|2020-03-04 00:00:00|3389.7|3386.7|3423.5|3418.5|3427.6|3424.6|3389.6|3386.6|0
1583283600000|2020-03-04 01:00:00|3423.7|3418.7|3421.2|3416.2|3433.5|3428.5|3416.1|3411.1|0
1583287200000|2020-03-04 02:00:00|3420.9|3415.9|3438.7|3433.7|3441|3436|3414|3409|0
1583290800000|2020-03-04 03:00:00|3439.2|3434.2|3443|3438|3449.9|3444.9|3436.1|3431.1|0
1583294400000|2020-03-04 04:00:00|3442.7|3437.7|3442.1|3437.1|3444.1|3439.1|3431.8|3426.8|0
1583298000000|2020-03-04 05:00:00|3441.8|3436.8|3446.9|3441.9|3451.6|3446.6|3437.7|3432.7|0
1583301600000|2020-03-04 06:00:00|3447.3|3442.3|3443.6|3438.6|3453.2|3448.2|3439.7|3434.7|0
1583305200000|2020-03-04 07:00:00|3443|3438|3453|3448|3460.1|3455.1|3443|3438|0
1583308800000|2020-03-04 08:00:00|3452.6|3447.6|3474.2|3469.2|3475.5|3470.5|3438.7|3433.7|0
1583312400000|2020-03-04 09:00:00|3474.1|3469.1|3491.1|3488.1|3494.4|3491.4|3472.3|3468.7|0
1583316000000|2020-03-04 10:00:00|3491.6|3488.6|3491.9|3488.9|3497.8|3494.8|3486|3483|0
1583319600000|2020-03-04 11:00:00|3492|3489|3495.5|3492.5|3496.1|3493.1|3487.4|3484.4|0
1583323200000|2020-03-04 12:00:00|3497.5|3494.5|3504.2|3501.2|3519.8|3516.8|3494.7|3491.7|0
1583326800000|2020-03-04 13:00:00|3503.9|3500.9|3493|3490|3504.3|3501.3|3487.5|3484.5|0
1583330400000|2020-03-04 14:00:00|3492.9|3489.9|3451|3449.2|3497.1|3494.1|3438.6|3436.8|0
1583334000000|2020-03-04 15:00:00|3450.9|3449.1|3459.9|3458.1|3500.3|3498.5|3444.8|3443|0
1583337600000|2020-03-04 16:00:00|3459.7|3457.9|3449|3447.2|3481.5|3479.7|3445.1|3443.3|0
1583341200000|2020-03-04 17:00:00|3449.9|3448.1|3493.1|3491.3|3493.5|3491.7|3447.6|3445.8|0
1583344800000|2020-03-04 18:00:00|3493.3|3491.5|3493.2|3491.4|3506.6|3504.8|3487.8|3486|0
1583348400000|2020-03-04 19:00:00|3493|3491.2|3483.2|3481.4|3501.8|3500|3478|3476.2|0
1583352000000|2020-03-04 20:00:00|3482|3480.2|3531.7|3529.9|3533.4|3531.6|3480.7|3478.9|0
1583355600000|2020-03-04 21:00:00|3532.3|3529.3|3515.1|3512.1|3532.7|3529.7|3513.3|3510.3|0
1583359200000|2020-03-04 22:00:00|3515|3512|3517|3514|3518|3515|3515|3512|0
1583362800000|2020-03-04 23:00:00|3516.9|3513.9|3512.6|3509.6|3518|3515|3509.3|3506.3|0
1583366400000|2020-03-05 00:00:00|3512.5|3509.5|3509.8|3504.8|3512.9|3509.9|3505.3|3502.3|0
1583370000000|2020-03-05 01:00:00|3509.5|3504.5|3497.8|3492.8|3512.6|3507.6|3494.2|3489.2|0
1583373600000|2020-03-05 02:00:00|3498.1|3493.1|3506.4|3501.4|3506.8|3501.8|3493.3|3488.3|0
1583377200000|2020-03-05 03:00:00|3506.6|3501.6|3492.5|3487.5|3508|3503|3491.6|3486.6|0
1583380800000|2020-03-05 04:00:00|3492.4|3487.4|3496.4|3491.4|3498.3|3493.3|3492.3|3487.3|0
1583384400000|2020-03-05 05:00:00|3496.6|3491.6|3512|3507|3515.4|3510.4|3496.6|3491.6|0
1583388000000|2020-03-05 06:00:00|3511.3|3506.3|3500.8|3495.8|3512.3|3507.3|3499.6|3494.6|0
1583391600000|2020-03-05 07:00:00|3500.4|3495.4|3496.9|3491.9|3500.4|3495.4|3490|3485|0
1583395200000|2020-03-05 08:00:00|3497.1|3492.1|3477.3|3472.3|3498.1|3493.1|3477.2|3472.2|0
1583398800000|2020-03-05 09:00:00|3477.5|3472.5|3468.9|3465.9|3479.2|3476.2|3462.7|3459.7|0
1583402400000|2020-03-05 10:00:00|3469.1|3466.1|3451.5|3448.5|3469.2|3466.2|3447.1|3444.1|0
1583406000000|2020-03-05 11:00:00|3451.6|3448.6|3457.7|3454.7|3466.1|3463.1|3449|3446|0
1583409600000|2020-03-05 12:00:00|3461.1|3458.1|3456.9|3453.9|3467.4|3464.4|3453.7|3450.7|0
1583413200000|2020-03-05 13:00:00|3457|3454|3452.4|3449.4|3461.3|3458.3|3440.1|3437.1|0
1583416800000|2020-03-05 14:00:00|3451.9|3448.9|3449.1|3447.3|3495.3|3492.3|3434.3|3432.5|0
1583420400000|2020-03-05 15:00:00|3450.3|3448.5|3484.7|3482.9|3500|3498.2|3441.4|3439.6|0
1583424000000|2020-03-05 16:00:00|3485|3483.2|3483|3481.2|3512.7|3510.9|3477|3475.2|0
1583427600000|2020-03-05 17:00:00|3483.1|3481.3|3435.7|3433.9|3487.1|3485.3|3432.7|3430.9|0
1583431200000|2020-03-05 18:00:00|3435.4|3433.6|3449.3|3447.5|3459.6|3457.8|3423.4|3421.6|0
1583434800000|2020-03-05 19:00:00|3449.2|3447.4|3433.6|3431.8|3453.1|3451.3|3425.8|3424|0
1583438400000|2020-03-05 20:00:00|3434.1|3432.3|3425.2|3423.4|3435.6|3433.8|3403.5|3401.7|0
1583442000000|2020-03-05 21:00:00|3425.3|3422.3|3426.3|3423.3|3430|3427|3418.3|3415.3|0
1583445600000|2020-03-05 22:00:00|3426.1|3423.1|3429.5|3426.5|3429.5|3426.5|3423.4|3420.4|0
1583449200000|2020-03-05 23:00:00|3429.8|3426.8|3431.3|3428.3|3432.1|3429.1|3426.3|3423.3|0
1583452800000|2020-03-06 00:00:00|3431.4|3428.4|3431|3426|3441.9|3438.9|3429.7|3425.1|0
1583456400000|2020-03-06 01:00:00|3430.7|3425.7|3402.1|3397.1|3431|3426|3401.5|3396.5|0
1583460000000|2020-03-06 02:00:00|3402.2|3397.2|3382.4|3377.4|3404.1|3399.1|3382.1|3377.1|0
1583463600000|2020-03-06 03:00:00|3382.8|3377.8|3377.2|3372.2|3394.9|3389.9|3374.8|3369.8|0
1583467200000|2020-03-06 04:00:00|3377.3|3372.3|3377.1|3372.1|3384.2|3379.2|3373.6|3368.6|0
1583470800000|2020-03-06 05:00:00|3377.3|3372.3|3375.3|3370.3|3378.5|3373.5|3367.4|3362.4|0
1583474400000|2020-03-06 06:00:00|3375.5|3370.5|3380.7|3375.7|3392.5|3387.5|3372.1|3367.1|0
1583478000000|2020-03-06 07:00:00|3380.6|3375.6|3381.8|3376.8|3395.3|3390.3|3380.6|3375.6|0
1583481600000|2020-03-06 08:00:00|3381.9|3376.9|3382.5|3377.5|3397.3|3392.3|3371.1|3366.1|0
1583485200000|2020-03-06 09:00:00|3382.9|3377.9|3341.5|3338.5|3390.8|3387.8|3341.2|3338.2|0
1583488800000|2020-03-06 10:00:00|3341.2|3338.2|3323.8|3320.8|3342|3339|3304.1|3301.1|0
1583492400000|2020-03-06 11:00:00|3324|3321|3320.9|3317.9|3326.2|3323.2|3313.6|3310.6|0
1583496000000|2020-03-06 12:00:00|3322.3|3319.3|3304.5|3301.5|3334.7|3331.7|3295.8|3292.8|0
1583499600000|2020-03-06 13:00:00|3305.3|3302.3|3322.9|3319.9|3328.1|3325.1|3298.4|3295.4|0
1583503200000|2020-03-06 14:00:00|3322.8|3319.8|3303.2|3301.4|3338.9|3337.1|3280.7|3278.9|0
1583506800000|2020-03-06 15:00:00|3302.9|3301.1|3342.5|3340.7|3360.5|3358.7|3295.1|3293.3|0
1583510400000|2020-03-06 16:00:00|3342.1|3340.3|3303.8|3302|3342.8|3341|3299.5|3297.7|0
1583514000000|2020-03-06 17:00:00|3304.1|3302.3|3297.4|3295.6|3314.6|3312.8|3285.4|3283.6|0
1583517600000|2020-03-06 18:00:00|3297.3|3295.5|3287.6|3285.8|3319.6|3317.8|3285.7|3283.9|0
1583521200000|2020-03-06 19:00:00|3287.3|3285.5|3272.8|3271|3292.1|3290.3|3264.8|3263|0
1583524800000|2020-03-06 20:00:00|3272.4|3270.6|3340.6|3338.8|3353.7|3351.9|3267.5|3265.7|0
1583528400000|2020-03-06 21:00:00|3341.2|3338.2|3333.3|3330.3|3342.4|3339.4|3331.1|3328.1|0
1583704800000|2020-03-08 22:00:00|3236.2|3231.2|3198.2|3193.2|3236.2|3231.2|3180.6|3175.6|0
1583708400000|2020-03-08 23:00:00|3198.3|3193.3|3175.2|3170.2|3208.5|3203.5|3170.8|3165.8|0
1583712000000|2020-03-09 00:00:00|3175.4|3170.4|3185.2|3180.2|3192.6|3187.6|3170|3165|0
1583715600000|2020-03-09 01:00:00|3185.4|3180.4|3167.7|3162.7|3190.3|3185.3|3167.6|3162.6|0
1583719200000|2020-03-09 02:00:00|3168.3|3163.3|3167.3|3162.3|3168.3|3163.3|3115.2|3110.2|0
1583722800000|2020-03-09 03:00:00|3168|3163|3165.5|3160.5|3181.3|3176.3|3165.5|3160.5|0
1583726400000|2020-03-09 04:00:00|3166.3|3161.3|3165.7|3160.7|3166.7|3161.7|3165.5|3160.5|0
1583730000000|2020-03-09 05:00:00|3165.8|3160.8|3166.5|3161.5|3167.1|3162.1|3164.8|3159.8|0
1583733600000|2020-03-09 06:00:00|3166.7|3161.7|3166.3|3161.3|3166.9|3161.9|3166.3|3161.3|0
1583737200000|2020-03-09 07:00:00|3166.1|3161.1|3168.9|3163.9|3169.7|3164.7|3166|3161|0
1583740800000|2020-03-09 08:00:00|3233|3230|3233|3230|3233|3230|3233|3230|0
1583744400000|2020-03-09 09:00:00|3135.2|3132.2|3132.6|3129.6|3137.8|3134.8|3127.9|3124.9|0
1583748000000|2020-03-09 10:00:00|3131.6|3128.6|3122.1|3119.1|3134.9|3131.9|3121.9|3118.9|0
1583751600000|2020-03-09 11:00:00|3132.3|3129.3|3091.2|3085.2|3138.7|3132.7|3088.9|3082.9|0
1583755200000|2020-03-09 12:00:00|3091.3|3085.3|3099.7|3093.7|3102.4|3096.4|3065.3|3059.3|0
1583758800000|2020-03-09 13:00:00|3099.5|3093.5|3137.9|3133.1|3144.1|3139.3|3062.1|3056.1|0
1583762400000|2020-03-09 14:00:00|3138|3133.2|3159.8|3155|3205.6|3200.8|3123.9|3119.1|0
1583766000000|2020-03-09 15:00:00|3159.4|3154.6|3215.1|3210.3|3221.4|3216.6|3144.6|3139.8|0
1583769600000|2020-03-09 16:00:00|3214.1|3209.3|3184.1|3179.3|3232.5|3227.7|3179.3|3174.5|0
1583773200000|2020-03-09 17:00:00|3184.2|3179.4|3142.4|3137.6|3198.8|3194|3140.6|3135.8|0
1583776800000|2020-03-09 18:00:00|3142.1|3137.3|3148|3143.2|3161.1|3156.3|3120.1|3115.3|0
1583780400000|2020-03-09 19:00:00|3148.4|3143.6|3102.7|3097.9|3163.2|3158.4|3102.6|3097.8|0
1583784000000|2020-03-09 20:00:00|3102.3|3096.3|3091|3085|3115.7|3109.7|3090.1|3084.1|0
1583787600000|2020-03-09 21:00:00|3090.7|3084.7|3086.4|3080.4|3090.8|3084.8|3080.6|3074.6|0
1583791200000|2020-03-09 22:00:00|3086.5|3080.5|3130.6|3124.6|3131.6|3125.6|3072.2|3066.2|0
1583794800000|2020-03-09 23:00:00|3131|3125|3166|3158|3191.9|3185.9|3130.3|3124.3|0
1583798400000|2020-03-10 00:00:00|3167.7|3159.7|3186.5|3178.5|3187.3|3179.3|3138.1|3130.1|0
1583802000000|2020-03-10 01:00:00|3187|3179|3178.4|3170.4|3203.1|3195.1|3175.9|3167.9|0
1583805600000|2020-03-10 02:00:00|3178.7|3170.7|3185.7|3177.7|3187.4|3179.4|3166.4|3158.4|0
1583809200000|2020-03-10 03:00:00|3185.5|3177.5|3197.3|3189.3|3198.3|3190.3|3181.7|3173.7|0
1583812800000|2020-03-10 04:00:00|3197.2|3189.2|3206|3198|3209.6|3201.6|3189.2|3181.2|0
1583816400000|2020-03-10 05:00:00|3206.2|3198.2|3228.5|3220.5|3232.8|3224.8|3206.1|3198.1|0
1583820000000|2020-03-10 06:00:00|3227.7|3219.7|3228.2|3220.2|3231.9|3223.9|3215.1|3207.1|0
1583823600000|2020-03-10 07:00:00|3227.9|3219.9|3198.4|3193.4|3227.9|3219.9|3188.8|3183.8|0
1583827200000|2020-03-10 08:00:00|3197.8|3192.8|3256.9|3253.9|3256.9|3253.9|3195.4|3190.4|0
1583830800000|2020-03-10 09:00:00|3258.2|3255.2|3276.8|3273.8|3283.1|3280.1|3248|3245|0
1583834400000|2020-03-10 10:00:00|3277.2|3274.2|3289|3286|3292.8|3289.8|3272.5|3269.5|0
1583838000000|2020-03-10 11:00:00|3285.9|3282.9|3268.1|3265.1|3293.2|3290.2|3265.7|3262.7|0
1583841600000|2020-03-10 12:00:00|3267.5|3264.5|3243.4|3240.4|3272.9|3269.9|3225.6|3222.6|0
1583845200000|2020-03-10 13:00:00|3243.6|3240.6|3235.7|3233.9|3256.9|3253.9|3203.4|3201.6|0
1583848800000|2020-03-10 14:00:00|3235.8|3234|3196.1|3194.3|3259.9|3258.1|3196.1|3194.3|0
1583852400000|2020-03-10 15:00:00|3195.9|3194.1|3160.2|3158.4|3213.2|3211.4|3128|3126.2|0
1583856000000|2020-03-10 16:00:00|3160.7|3158.9|3186.7|3184.9|3212.5|3210.7|3160.6|3158.8|0
1583859600000|2020-03-10 17:00:00|3186.4|3184.6|3180.9|3179.1|3211.9|3210.1|3175.2|3173.4|0
1583863200000|2020-03-10 18:00:00|3181.5|3179.7|3228.3|3226.5|3236.2|3234.4|3164.8|3163|0
1583866800000|2020-03-10 19:00:00|3230.5|3228.7|3276.3|3274.5|3276.3|3274.5|3225.6|3223.8|0
1583870400000|2020-03-10 20:00:00|3277.6|3274.6|3268.9|3265.9|3278.7|3275.7|3262.5|3259.5|0
1583874000000|2020-03-10 21:00:00|3269|3266|3253.2|3250.2|3269.3|3266.3|3252.7|3249.7|0
1583877600000|2020-03-10 22:00:00|3253.3|3250.3|3231.7|3228.7|3254.8|3251.8|3231.3|3228.3|0
1583881200000|2020-03-10 23:00:00|3231.6|3228.6|3220.9|3215.9|3234.6|3231.6|3210.3|3207.3|0
1583884800000|2020-03-11 00:00:00|3221.6|3216.6|3212.5|3207.5|3236.4|3231.4|3199.1|3194.1|0
1583888400000|2020-03-11 01:00:00|3213.1|3208.1|3199.9|3194.9|3226.6|3221.6|3185.2|3180.2|0
1583892000000|2020-03-11 02:00:00|3200|3195|3198.7|3193.7|3214.6|3209.6|3183.8|3178.8|0
1583895600000|2020-03-11 03:00:00|3198.6|3193.6|3208.3|3203.3|3212.2|3207.2|3189.5|3184.5|0
1583899200000|2020-03-11 04:00:00|3208.4|3203.4|3198|3193|3209.6|3204.6|3196.1|3191.1|0
1583902800000|2020-03-11 05:00:00|3198.4|3193.4|3177|3172|3198.4|3193.4|3171.5|3166.5|0
1583906400000|2020-03-11 06:00:00|3177.1|3172.1|3179.4|3174.4|3201.6|3196.6|3172.1|3167.1|0
1583910000000|2020-03-11 07:00:00|3179.3|3174.3|3200|3195|3206.1|3201.1|3178.8|3173.8|0
1583913600000|2020-03-11 08:00:00|3199.4|3194.4|3218.6|3215.6|3227.3|3224.3|3181.3|3178.3|0
1583917200000|2020-03-11 09:00:00|3219.4|3216.4|3205.9|3202.9|3221.8|3218.8|3202.1|3199.1|0
1583920800000|2020-03-11 10:00:00|3205.6|3202.6|3205.9|3202.9|3209.3|3206.3|3192.9|3189.9|0
1583924400000|2020-03-11 11:00:00|3203|3200|3199.9|3196.9|3209.8|3206.8|3187.8|3184.8|0
1583928000000|2020-03-11 12:00:00|3200.6|3197.6|3185.9|3182.9|3201.9|3198.9|3183.8|3180.8|0
1583931600000|2020-03-11 13:00:00|3186|3183|3212.8|3211|3229.1|3227.3|3185.3|3182.3|0
1583935200000|2020-03-11 14:00:00|3213.1|3211.3|3174.1|3172.3|3225.5|3223.7|3165.1|3163.3|0
1583938800000|2020-03-11 15:00:00|3174.8|3173|3175.7|3173.9|3186.8|3185|3160.9|3159.1|0
1583942400000|2020-03-11 16:00:00|3176|3174.2|3155.8|3154|3207.2|3205.4|3147.7|3145.9|0
1583946000000|2020-03-11 17:00:00|3155.4|3153.6|3140.8|3139|3156|3154.2|3125.6|3123.8|0
1583949600000|2020-03-11 18:00:00|3140.9|3139.1|3119.1|3117.3|3145.1|3143.3|3102.2|3100.4|0
1583953200000|2020-03-11 19:00:00|3119|3117.2|3137.5|3135.7|3155.6|3153.8|3087.9|3086.1|0
1583956800000|2020-03-11 20:00:00|3138.1|3135.1|3137.8|3134.8|3145.3|3142.3|3132.1|3129.1|0
1583960400000|2020-03-11 21:00:00|3137.7|3134.7|3131.3|3128.3|3138.2|3135.2|3125.2|3122.2|0
1583964000000|2020-03-11 22:00:00|3131.4|3128.4|3163.6|3160.6|3167.5|3164.5|3130.9|3127.9|0
1583967600000|2020-03-11 23:00:00|3163.5|3160.5|3124|3119|3163.9|3160.9|3124|3119|0
1583971200000|2020-03-12 00:00:00|3126|3121|3122.5|3117.5|3135.3|3130.3|3100.1|3095.1|0
1583974800000|2020-03-12 01:00:00|3122.8|3117.8|2978.9|2973.9|3127.9|3122.9|2978.9|2973.9|0
1583978400000|2020-03-12 02:00:00|2978.8|2973.8|2992.8|2987.8|3015.5|3010.5|2969.6|2964.6|0
1583982000000|2020-03-12 03:00:00|2992.7|2987.7|2983.4|2978.4|3003|2998|2978|2973|0
1583985600000|2020-03-12 04:00:00|2983.3|2978.3|3020.8|3015.8|3032.9|3027.9|2983.2|2978.2|0
1583989200000|2020-03-12 05:00:00|3021.5|3016.5|3011.6|3006.6|3024.4|3019.4|2996.1|2991.1|0
1583992800000|2020-03-12 06:00:00|3011.9|3006.9|2997.9|2992.9|3015|3010|2992.6|2987.6|0
1583996400000|2020-03-12 07:00:00|2998.5|2993.5|3001.7|2996.7|3032.9|3027.9|2983.7|2978.7|0
1584000000000|2020-03-12 08:00:00|3001.8|2996.8|2988.5|2983.5|3047.9|3042.9|2984|2979|0
1584003600000|2020-03-12 09:00:00|2988.6|2983.6|2981.7|2976.7|2989.1|2984.1|2973.1|2968.1|0
1584007200000|2020-03-12 10:00:00|2981.3|2976.3|2984.1|2979.1|2984.4|2979.4|2971.9|2966.9|0
1584010800000|2020-03-12 11:00:00|2982.4|2977.4|2934.2|2929.2|2988.5|2983.5|2932.5|2927.5|0
1584014400000|2020-03-12 12:00:00|2932.8|2927.8|2913.3|2908.3|2934.2|2929.2|2896.9|2891.9|0
1584018000000|2020-03-12 13:00:00|2913.2|2908.2|2945.1|2941.3|2949.8|2946|2842.3|2838.5|0
1584021600000|2020-03-12 14:00:00|2944.8|2941|2937.8|2934|2950.9|2947.1|2902.3|2898.5|0
1584025200000|2020-03-12 15:00:00|2937.6|2933.8|2849.8|2846|2937.6|2933.8|2841.9|2838.1|0
1584028800000|2020-03-12 16:00:00|2849.4|2845.6|2913.7|2909.9|2932.8|2929|2823.6|2819.8|0
1584032400000|2020-03-12 17:00:00|2914|2910.2|2901|2897.2|3003.3|2999.5|2863.9|2860.1|0
1584036000000|2020-03-12 18:00:00|2900.7|2896.9|2846.4|2842.6|2909.5|2905.7|2845.6|2841.8|0
1584039600000|2020-03-12 19:00:00|2846|2842.2|2816.4|2812.6|2882.8|2879|2816.4|2812.6|0
1584043200000|2020-03-12 20:00:00|2815.7|2811.9|2786.5|2781.5|2832.2|2827.2|2783.8|2778.8|0
1584046800000|2020-03-12 21:00:00|2786.4|2781.4|2728.1|2723.1|2786.9|2781.9|2717.2|2712.2|0
1584050400000|2020-03-12 22:00:00|2727.8|2722.8|2762.8|2757.8|2768.6|2763.6|2727.8|2722.8|0
1584054000000|2020-03-12 23:00:00|2762.5|2757.5|2739.9|2732.9|2764.1|2759.1|2722.6|2717.6|0
1584057600000|2020-03-13 00:00:00|2738|2731|2746.6|2739.6|2762.4|2755.4|2737.4|2730.4|0
1584061200000|2020-03-13 01:00:00|2746.7|2739.7|2701.1|2694.1|2750.9|2743.9|2686|2679|0
1584064800000|2020-03-13 02:00:00|2700.1|2693.1|2697.5|2690.5|2717.4|2710.4|2681.3|2674.3|0
1584068400000|2020-03-13 03:00:00|2697.1|2690.1|2677.8|2670.8|2700.5|2693.5|2671.2|2664.2|0
1584072000000|2020-03-13 04:00:00|2677.6|2670.6|2797.8|2790.8|2798|2791|2675.3|2668.3|0
1584075600000|2020-03-13 05:00:00|2797.5|2790.5|2833.1|2826.1|2879.8|2872.8|2794.7|2787.7|0
1584079200000|2020-03-13 06:00:00|2833.2|2826.2|2840.6|2833.6|2846.3|2839.3|2793.2|2786.2|0
1584082800000|2020-03-13 07:00:00|2840.2|2833.2|2967.4|2960.4|2978|2971|2822.8|2815.8|0
1584086400000|2020-03-13 08:00:00|2967.8|2960.8|2896.5|2891.5|2976.1|2971.1|2881.8|2876.8|0
1584090000000|2020-03-13 09:00:00|2896.4|2891.4|2942.1|2937.1|2942.1|2937.1|2890.5|2885.5|0
1584093600000|2020-03-13 10:00:00|2942.3|2937.3|2947.2|2942.2|2953.7|2948.7|2932.8|2927.8|0
1584097200000|2020-03-13 11:00:00|2942.8|2937.8|2988.4|2983.4|2988.5|2983.5|2933.1|2928.1|0
1584100800000|2020-03-13 12:00:00|2988.2|2983.2|3004.4|2999.4|3016|3011|2980.8|2975.8|0
1584104400000|2020-03-13 13:00:00|3005.5|3000.5|2895.7|2891.9|3006.5|3001.5|2878.7|2874.9|0
1584108000000|2020-03-13 14:00:00|2895.8|2892|2869.2|2865.4|2941.3|2937.5|2869.1|2865.3|0
1584111600000|2020-03-13 15:00:00|2868.7|2864.9|2829.4|2825.6|2891.7|2887.9|2784|2780.2|0
1584115200000|2020-03-13 16:00:00|2829.5|2825.7|2848.6|2844.8|2880.5|2876.7|2803.7|2799.9|0
1584118800000|2020-03-13 17:00:00|2848.5|2844.7|2899.7|2895.9|2909|2905.2|2841.6|2837.8|0
1584122400000|2020-03-13 18:00:00|2900.3|2896.5|2861.2|2857.4|2900.3|2896.5|2834.5|2830.7|0
1584126000000|2020-03-13 19:00:00|2860.8|2857|3001.4|2997.6|3001.9|2998.1|2818.2|2814.4|0
1584129600000|2020-03-13 20:00:00|3002.7|2998.9|2980.1|2975.1|3004.8|2999.8|2978.4|2973.4|0
1584309600000|2020-03-15 22:00:00|2950.5|2943.5|2879.3|2869.3|2967.6|2960.6|2879.3|2869.3|0
1584334800000|2020-03-16 05:00:00|2860.3|2850.3|2860.3|2850.3|2860.3|2850.3|2860.3|2850.3|0
1584345600000|2020-03-16 08:00:00|2800.2|2792.2|2721.5|2713.5|2800.2|2792.2|2719.5|2711.5|0
1584349200000|2020-03-16 09:00:00|2719.4|2711.4|2725.2|2717.2|2736.9|2728.9|2712.2|2704.2|0
1584352800000|2020-03-16 10:00:00|2724.7|2716.7|2697.4|2689.4|2724.7|2716.7|2696.3|2688.3|0
1584356400000|2020-03-16 11:00:00|2707.7|2699.7|2701.6|2693.6|2724.6|2716.6|2697.3|2689.3|0
1584360000000|2020-03-16 12:00:00|2702.4|2694.4|2684.9|2676.9|2714.7|2706.7|2676.9|2668.9|0
1584363600000|2020-03-16 13:00:00|2685|2677|2721.2|2714.4|3275.5|3267.5|2642.1|2635.3|0
1584367200000|2020-03-16 14:00:00|2721.1|2714.3|2754.1|2747.3|2768.6|2761.8|2688.3|2681.5|0
1584370800000|2020-03-16 15:00:00|2754|2747.2|2805.4|2798.6|2830.8|2824|2749.3|2742.5|0
1584374400000|2020-03-16 16:00:00|2806.8|2800|2751.2|2744.4|2817.9|2811.1|2743.4|2736.6|0
1584378000000|2020-03-16 17:00:00|2751.3|2744.5|2722.2|2715.4|2759.7|2752.9|2711.5|2704.7|0
1584381600000|2020-03-16 18:00:00|2722.1|2715.3|2726.3|2719.5|2745.3|2738.5|2685|2678.2|0
1584385200000|2020-03-16 19:00:00|2726.4|2719.6|2607.7|2600.9|2745.4|2738.6|2596|2589.2|0
1584388800000|2020-03-16 20:00:00|2608.3|2600.3|2641.9|2633.9|2651.9|2643.9|2608.1|2600.1|0
1584392400000|2020-03-16 21:00:00|2641.8|2633.8|2625.7|2617.7|2646|2638|2617.6|2609.6|0
1584396000000|2020-03-16 22:00:00|2626.1|2618.1|2648.9|2640.9|2654.4|2646.4|2623.4|2615.4|0
1584399600000|2020-03-16 23:00:00|2648.8|2640.8|2682.7|2672.7|2683.6|2675.6|2648.8|2640.8|0
1584403200000|2020-03-17 00:00:00|2682.2|2672.2|2726.1|2716.1|2731.8|2721.8|2656.4|2646.4|0
1584406800000|2020-03-17 01:00:00|2725.3|2715.3|2735.3|2725.3|2737|2727|2722.5|2712.5|0
1584410400000|2020-03-17 02:00:00|2735.2|2725.2|2737.9|2727.9|2738.2|2728.2|2712|2702|0
1584414000000|2020-03-17 03:00:00|2737.2|2727.2|2737.8|2727.8|2737.9|2727.9|2734.3|2724.3|0
1584417600000|2020-03-17 04:00:00|2737.9|2727.9|2738.2|2728.2|2738.2|2728.2|2737.5|2727.5|0
1584421200000|2020-03-17 05:00:00|2737.4|2727.4|2738.1|2728.1|2738.2|2728.2|2736.6|2726.6|0
1584424800000|2020-03-17 06:00:00|2738|2728|2738.3|2728.3|2738.3|2728.3|2737.1|2727.1|0
1584428400000|2020-03-17 07:00:00|2737.5|2727.5|2737.2|2727.2|2737.5|2727.5|2737|2727|0
1584432000000|2020-03-17 08:00:00|2768.7|2760.7|2690.5|2682.5|2786.2|2778.2|2686.7|2678.7|0
1584435600000|2020-03-17 09:00:00|2690.3|2682.3|2653.9|2645.9|2700|2692|2631.8|2623.8|0
1584439200000|2020-03-17 10:00:00|2653.8|2645.8|2706.5|2698.5|2706.5|2698.5|2652.4|2644.4|0
1584442800000|2020-03-17 11:00:00|2697.8|2689.8|2652.3|2644.3|2702.9|2694.9|2651.8|2643.8|0
1584446400000|2020-03-17 12:00:00|2652.6|2644.6|2661.1|2653.1|2671.6|2663.6|2647.8|2639.8|0
1584450000000|2020-03-17 13:00:00|2661|2653|2547.3|2540.5|2676.1|2669.3|2544.5|2537.7|0
1584453600000|2020-03-17 14:00:00|2548.1|2541.3|2651.6|2644.8|2661.8|2655|2532.1|2525.3|0
1584457200000|2020-03-17 15:00:00|2652|2645.2|2738.4|2731.6|2742.5|2735.7|2646.3|2639.5|0
1584460800000|2020-03-17 16:00:00|2738.2|2731.4|2693.1|2686.3|2788.9|2782.1|2667.3|2660.5|0
1584464400000|2020-03-17 17:00:00|2694|2687.2|2706.4|2699.6|2720.7|2713.9|2649.8|2643|0
1584468000000|2020-03-17 18:00:00|2705.9|2699.1|2714.3|2707.5|2747.5|2740.7|2689|2682.2|0
1584471600000|2020-03-17 19:00:00|2714.4|2707.6|2711|2704.2|2729.4|2722.6|2676.9|2670.1|0
1584475200000|2020-03-17 20:00:00|2712.1|2704.1|2689.5|2681.5|2714.5|2706.5|2689.5|2681.5|0
1584478800000|2020-03-17 21:00:00|2689.8|2681.8|2686.9|2678.9|2692.6|2684.6|2684.7|2676.7|0
1584482400000|2020-03-17 22:00:00|2686.6|2678.6|2676.6|2668.6|2693.3|2685.3|2676|2668|0
1584486000000|2020-03-17 23:00:00|2676.7|2668.7|2630.1|2620.1|2677.9|2669.9|2625.7|2617.7|0
1584489600000|2020-03-18 00:00:00|2630.5|2620.5|2617.1|2607.1|2646.9|2636.9|2604.6|2594.6|0
1584493200000|2020-03-18 01:00:00|2616.1|2606.1|2619.5|2609.5|2632.3|2622.3|2600.9|2590.9|0
1584496800000|2020-03-18 02:00:00|2619.9|2609.9|2657.6|2647.6|2665|2655|2610.2|2600.2|0
1584500400000|2020-03-18 03:00:00|2657.7|2647.7|2618.2|2608.2|2659.5|2649.5|2616.1|2606.1|0
1584504000000|2020-03-18 04:00:00|2618.1|2608.1|2615.2|2605.2|2626.1|2616.1|2609.6|2599.6|0
1584507600000|2020-03-18 05:00:00|2615.4|2605.4|2589.9|2579.9|2616.5|2606.5|2589.4|2579.4|0
1584511200000|2020-03-18 06:00:00|2587.5|2577.5|2587.7|2577.7|2587.7|2577.7|2587.5|2577.5|0
1584514800000|2020-03-18 07:00:00|2588.5|2578.5|2588.5|2578.5|2588.5|2578.5|2588.5|2578.5|0
1584518400000|2020-03-18 08:00:00|2565.2|2557.2|2579.4|2571.4|2580|2572|2549.6|2541.6|0
1584522000000|2020-03-18 09:00:00|2580.2|2572.2|2555.6|2547.6|2582.6|2574.6|2555.5|2547.5|0
1584525600000|2020-03-18 10:00:00|2555.9|2547.9|2534.6|2526.6|2567.1|2559.1|2532.1|2524.1|0
1584529200000|2020-03-18 11:00:00|2537.3|2529.3|2552.7|2544.7|2558|2550|2536.2|2528.2|0
1584532800000|2020-03-18 12:00:00|2553.4|2545.4|2548.9|2540.9|2559.9|2551.9|2543.9|2535.9|0
1584536400000|2020-03-18 13:00:00|2549.1|2541.1|2628.6|2621.8|2644.7|2637.9|2538.7|2531.9|0
1584540000000|2020-03-18 14:00:00|2629.6|2622.8|2621.3|2614.5|2664.4|2657.6|2614.4|2607.6|0
1584543600000|2020-03-18 15:00:00|2621.6|2614.8|2614.9|2608.1|2626.7|2619.9|2575.2|2568.4|0
1584547200000|2020-03-18 16:00:00|2614.8|2608|2525|2518.2|2615.6|2608.8|2524.9|2518.1|0
1584550800000|2020-03-18 17:00:00|2523.4|2516.6|2484.4|2477.6|2534|2527.2|2460.3|2453.5|0
1584554400000|2020-03-18 18:00:00|2484.5|2477.7|2540.1|2533.3|2540.1|2533.3|2458.9|2452.1|0
1584558000000|2020-03-18 19:00:00|2540.7|2533.9|2580.3|2573.5|2584.2|2577.4|2483.9|2477.1|0
1584561600000|2020-03-18 20:00:00|2580.9|2572.9|2578.6|2570.6|2583.6|2575.6|2558.3|2550.3|0
1584565200000|2020-03-18 21:00:00|2578.8|2570.8|2574.8|2568.8|2581.3|2573.3|2574|2566.7|0
1584568800000|2020-03-18 22:00:00|2574.9|2568.9|2592.6|2586.6|2597.4|2591.4|2549.9|2543.9|0
1584572400000|2020-03-18 23:00:00|2593.3|2587.3|2637.6|2629.6|2642.8|2636.8|2591.9|2585.9|0
1584576000000|2020-03-19 00:00:00|2637.2|2629.2|2599.9|2591.9|2650.3|2642.3|2591.7|2583.7|0
1584579600000|2020-03-19 01:00:00|2599.2|2591.2|2578.7|2570.7|2625.7|2617.7|2576.1|2568.1|0
1584583200000|2020-03-19 02:00:00|2579.1|2571.1|2489.3|2481.3|2579.7|2571.7|2489.2|2481.2|0
1584586800000|2020-03-19 03:00:00|2488.7|2480.7|2476.9|2468.9|2530.2|2522.2|2473.2|2465.2|0
1584590400000|2020-03-19 04:00:00|2476.8|2468.8|2484.5|2476.5|2504.7|2496.7|2463.5|2455.5|0
1584594000000|2020-03-19 05:00:00|2485.7|2477.7|2517.4|2509.4|2527.8|2519.8|2485.4|2477.4|0
1584597600000|2020-03-19 06:00:00|2517.5|2509.5|2552.2|2544.2|2571.7|2563.7|2517.5|2509.5|0
1584601200000|2020-03-19 07:00:00|2553.1|2545.1|2558.6|2550.6|2600.4|2592.4|2547.9|2539.9|0
1584604800000|2020-03-19 08:00:00|2558.8|2550.8|2626.1|2620.1|2627.9|2621.9|2558.4|2550.4|0
1584608400000|2020-03-19 09:00:00|2626|2620|2599.2|2593.2|2629.2|2623.2|2596|2590|0
1584612000000|2020-03-19 10:00:00|2598.7|2592.7|2573.4|2567.4|2598.7|2592.7|2571.5|2565.5|0
1584615600000|2020-03-19 11:00:00|2573.6|2567.6|2543.6|2537.6|2591.2|2585.2|2543.6|2537.6|0
1584619200000|2020-03-19 12:00:00|2543.4|2537.4|2564.1|2558.1|2568.4|2562.4|2523.3|2517.3|0
1584622800000|2020-03-19 13:00:00|2564.3|2558.3|2670.4|2665.6|2671.5|2666.7|2549.5|2544.7|0
1584626400000|2020-03-19 14:00:00|2670.8|2666|2666.4|2661.6|2741.9|2737.1|2642.2|2637.4|0
1584630000000|2020-03-19 15:00:00|2665.5|2660.7|2692.8|2688|2741.7|2736.9|2654.6|2649.8|0
1584633600000|2020-03-19 16:00:00|2692.5|2687.7|2720.6|2715.8|2736.2|2731.4|2673.7|2668.9|0
1584637200000|2020-03-19 17:00:00|2720.7|2715.9|2746.2|2741.4|2758.1|2753.3|2709.2|2704.4|0
1584640800000|2020-03-19 18:00:00|2746.1|2741.3|2777.1|2772.3|2805.2|2800.4|2730.9|2726.1|0
1584644400000|2020-03-19 19:00:00|2776.2|2771.4|2709.6|2704.8|2777.3|2772.5|2704.6|2699.8|0
1584648000000|2020-03-19 20:00:00|2710.2|2705.4|2671.4|2665.4|2711.7|2705.7|2671|2665|0
1584651600000|2020-03-19 21:00:00|2670.8|2664.8|2675.1|2669.1|2677.3|2671.3|2665.2|2659.2|0
1584655200000|2020-03-19 22:00:00|2674.8|2668.8|2677.2|2671.2|2693.9|2687.9|2673.1|2667.1|0
1584658800000|2020-03-19 23:00:00|2677.3|2671.3|2672.8|2664.8|2678.1|2672.1|2668.5|2662.5|0
1584662400000|2020-03-20 00:00:00|2672.6|2664.6|2679.8|2671.8|2687.5|2679.5|2659.7|2651.7|0
1584666000000|2020-03-20 01:00:00|2680.1|2672.1|2688.3|2680.3|2726.4|2718.4|2671.2|2663.2|0
1584669600000|2020-03-20 02:00:00|2688.1|2680.1|2708.6|2700.6|2717.3|2709.3|2679.4|2671.4|0
1584673200000|2020-03-20 03:00:00|2708.3|2700.3|2706.4|2698.4|2710.2|2702.2|2693.2|2685.2|0
1584676800000|2020-03-20 04:00:00|2706.5|2698.5|2722.6|2714.6|2736.6|2728.6|2704.2|2696.2|0
1584680400000|2020-03-20 05:00:00|2722.7|2714.7|2714.9|2706.9|2722.9|2714.9|2706.5|2698.5|0
1584684000000|2020-03-20 06:00:00|2715.6|2707.6|2774.7|2766.7|2776.2|2768.2|2713.2|2705.2|0
1584687600000|2020-03-20 07:00:00|2774.8|2766.8|2877|2867|2877.4|2867.4|2759.3|2751.3|0
1584691200000|2020-03-20 08:00:00|2877.2|2867.2|2868|2860|2877.2|2867.2|2813.8|2805.8|0
1584694800000|2020-03-20 09:00:00|2867.8|2859.8|2876.5|2868.5|2877.3|2869.3|2865.3|2857.3|0
1584698400000|2020-03-20 10:00:00|2876.6|2868.6|2855.8|2847.8|2884.8|2876.8|2855.2|2847.2|0
1584702000000|2020-03-20 11:00:00|2854.3|2846.3|2814.7|2806.7|2854.3|2846.3|2798.2|2790.2|0
1584705600000|2020-03-20 12:00:00|2814.6|2806.6|2775.4|2767.4|2826|2818|2775.4|2767.4|0
1584709200000|2020-03-20 13:00:00|2775.3|2767.3|2763.8|2757|2820.2|2813.4|2740.5|2733.7|0
1584712800000|2020-03-20 14:00:00|2763.7|2756.9|2836.5|2829.7|2839.7|2832.9|2761.5|2754.7|0
1584716400000|2020-03-20 15:00:00|2836.7|2829.9|2771.4|2764.6|2840.4|2833.6|2755.4|2748.6|0
1584720000000|2020-03-20 16:00:00|2771.3|2764.5|2747.3|2740.5|2776.6|2769.8|2699.6|2692.8|0
1584723600000|2020-03-20 17:00:00|2747.1|2740.3|2747.4|2740.6|2770.1|2763.3|2726.6|2719.8|0
1584727200000|2020-03-20 18:00:00|2747.3|2740.5|2690.1|2683.3|2758.4|2751.6|2680.4|2673.6|0
1584730800000|2020-03-20 19:00:00|2690.2|2683.4|2657.4|2650.6|2715.4|2708.6|2654.3|2647.5|0
1584734400000|2020-03-20 20:00:00|2658|2650|2649.2|2641.2|2660.6|2652.6|2647.6|2639.6|0
1584914400000|2020-03-22 22:00:00|2566.4|2556.4|2535.3|2525.3|2569|2559|2534|2524|0
1584918000000|2020-03-22 23:00:00|2539.4|2529.4|2557.4|2547.4|2595.2|2585.2|2535.3|2525.3|0
1584921600000|2020-03-23 00:00:00|2557|2547|2545.2|2535.2|2575.6|2565.6|2535.6|2525.6|0
1584925200000|2020-03-23 01:00:00|2546|2536|2571.3|2561.3|2572.3|2562.3|2542.3|2532.3|0
1584928800000|2020-03-23 02:00:00|2570.9|2560.9|2569.3|2559.3|2571.6|2561.6|2546.2|2536.2|0
1584932400000|2020-03-23 03:00:00|2570.1|2560.1|2573.9|2563.9|2602.6|2592.6|2568.9|2558.9|0
1584936000000|2020-03-23 04:00:00|2573.7|2563.7|2589.9|2579.9|2593.6|2583.6|2568|2558|0
1584939600000|2020-03-23 05:00:00|2591|2581|2579.5|2569.5|2592.7|2582.7|2548.4|2538.4|0
1584943200000|2020-03-23 06:00:00|2578|2568|2589.8|2579.8|2598.2|2588.2|2568.1|2558.1|0
1584946800000|2020-03-23 07:00:00|2589.5|2579.5|2590.6|2580.6|2614.8|2604.8|2570.9|2560.9|0
1584950400000|2020-03-23 08:00:00|2591.1|2581.1|2582.3|2574.3|2593.3|2585.3|2569.2|2561.2|0
1584954000000|2020-03-23 09:00:00|2582.4|2574.4|2603.2|2595.2|2613.1|2605.1|2582.3|2574.3|0
1584957600000|2020-03-23 10:00:00|2602.7|2594.7|2627.9|2619.9|2628.2|2620.2|2598|2590|0
1584961200000|2020-03-23 11:00:00|2622.4|2614.4|2606.8|2598.8|2625.6|2617.6|2597.7|2589.7|0
1584964800000|2020-03-23 12:00:00|2606.7|2598.7|2719.3|2711.3|2760.6|2752.6|2606.1|2598.1|0
1584968400000|2020-03-23 13:00:00|2719.2|2711.2|2682.2|2675.4|2733.7|2725.7|2603.7|2596.9|0
1584972000000|2020-03-23 14:00:00|2683.5|2676.7|2647.8|2641|2695.3|2688.5|2641.9|2635.1|0
1584975600000|2020-03-23 15:00:00|2647.5|2640.7|2635.2|2628.4|2662.4|2655.6|2596.9|2590.1|0
1584979200000|2020-03-23 16:00:00|2635.1|2628.3|2706.7|2699.9|2716.2|2709.4|2617.2|2610.4|0
1584982800000|2020-03-23 17:00:00|2706.9|2700.1|2675.5|2668.7|2734.9|2728.1|2662.5|2655.7|0
1584986400000|2020-03-23 18:00:00|2676|2669.2|2674.6|2667.8|2703.7|2696.9|2649.2|2642.4|0
1584990000000|2020-03-23 19:00:00|2676.7|2669.9|2701.6|2694.8|2715.2|2708.4|2654.3|2647.5|0
1584993600000|2020-03-23 20:00:00|2702.2|2694.2|2699.3|2691.3|2706.1|2698.1|2692.6|2684.6|0
1584997200000|2020-03-23 21:00:00|2699.5|2691.5|2722.8|2714.8|2723.1|2715.1|2699.2|2691.2|0
1585000800000|2020-03-23 22:00:00|2723.3|2715.3|2735.3|2727.3|2737.8|2729.8|2723.1|2715.1|0
1585004400000|2020-03-23 23:00:00|2735.5|2727.5|2738.5|2728.5|2751.8|2743.8|2734.6|2726.6|0
1585008000000|2020-03-24 00:00:00|2740.7|2730.7|2749.2|2739.2|2755.6|2745.6|2722.5|2712.5|0
1585011600000|2020-03-24 01:00:00|2749.4|2739.4|2803.1|2793.1|2805.1|2795.1|2747.6|2737.6|0
1585015200000|2020-03-24 02:00:00|2802.8|2792.8|2805.5|2795.5|2811|2801|2789.2|2779.2|0
1585018800000|2020-03-24 03:00:00|2804.6|2794.6|2769|2759|2806.6|2796.6|2755.5|2745.5|0
1585022400000|2020-03-24 04:00:00|2769.2|2759.2|2789.1|2779.1|2791.8|2781.8|2761|2751|0
1585026000000|2020-03-24 05:00:00|2789|2779|2785.8|2775.8|2803.1|2793.1|2762.8|2752.8|0
1585029600000|2020-03-24 06:00:00|2785.5|2775.5|2822.4|2812.4|2830|2820|2785.5|2775.5|0
1585033200000|2020-03-24 07:00:00|2822|2812|2818.9|2808.9|2827.1|2817.1|2804.6|2794.6|0
1585036800000|2020-03-24 08:00:00|2818.8|2808.8|2815.1|2807.1|2824.7|2816.7|2798.5|2790.5|0
1585040400000|2020-03-24 09:00:00|2814.8|2806.8|2839.7|2831.7|2840.5|2832.5|2812.8|2804.8|0
1585044000000|2020-03-24 10:00:00|2839.8|2831.8|2845.7|2837.7|2850.8|2842.8|2839.3|2831.3|0
1585047600000|2020-03-24 11:00:00|2841.5|2833.5|2806|2798|2842.5|2834.5|2799.4|2791.4|0
1585051200000|2020-03-24 12:00:00|2805.8|2797.8|2821.5|2813.5|2823.8|2815.8|2790|2782|0
1585054800000|2020-03-24 13:00:00|2821.6|2813.6|2842.4|2835.6|2864.1|2857.3|2819.3|2811.3|0
1585058400000|2020-03-24 14:00:00|2843.3|2836.5|2864.7|2857.9|2896.7|2889.9|2834.8|2828|0
1585062000000|2020-03-24 15:00:00|2864.9|2858.1|2895.1|2888.3|2905.1|2898.3|2847.4|2840.6|0
1585065600000|2020-03-24 16:00:00|2894.9|2888.1|2885.5|2878.7|2919.8|2913|2884.4|2877.6|0
1585069200000|2020-03-24 17:00:00|2885.6|2878.8|2853|2846.2|2897.1|2890.3|2850.7|2843.9|0
1585072800000|2020-03-24 18:00:00|2853.3|2846.5|2890.4|2883.6|2890.6|2883.8|2832.2|2825.4|0
1585076400000|2020-03-24 19:00:00|2890.7|2883.9|2908.3|2901.5|2909|2902.2|2880.9|2874.1|0
1585080000000|2020-03-24 20:00:00|2909.3|2902.5|2920|2912|2923.5|2915.5|2898.7|2890.7|0
1585083600000|2020-03-24 21:00:00|2919.8|2911.8|2917.1|2909.1|2921|2913|2911.3|2903.3|0
1585087200000|2020-03-24 22:00:00|2917.3|2909.3|2942.1|2934.1|2945.1|2937.1|2914.4|2906.4|0
1585090800000|2020-03-24 23:00:00|2942.2|2934.2|2892|2882|2942.2|2934.2|2891.5|2881.5|0
1585094400000|2020-03-25 00:00:00|2891.9|2881.9|2872.1|2862.1|2903.3|2893.3|2860.9|2850.9|0
1585098000000|2020-03-25 01:00:00|2872.2|2862.2|2881.8|2871.8|2903.1|2893.1|2871.9|2861.9|0
1585101600000|2020-03-25 02:00:00|2881.6|2871.6|2878.8|2868.8|2889.4|2879.4|2861.8|2851.8|0
1585105200000|2020-03-25 03:00:00|2878.6|2868.6|2868.4|2858.4|2885.8|2875.8|2859.5|2849.5|0
1585108800000|2020-03-25 04:00:00|2868.3|2858.3|2889.3|2879.3|2899.1|2889.1|2845.3|2835.3|0
1585112400000|2020-03-25 05:00:00|2891.4|2881.4|2913.6|2903.6|2915|2905|2847.8|2837.8|0
1585116000000|2020-03-25 06:00:00|2914.4|2904.4|2913|2903|2922.2|2912.2|2883.7|2873.7|0
1585119600000|2020-03-25 07:00:00|2912.9|2902.9|2951.3|2941.3|2951.4|2941.4|2907|2897|0
1585123200000|2020-03-25 08:00:00|2951.4|2941.4|3023.1|3015.1|3025.4|3017.4|2945.5|2935.5|0
1585126800000|2020-03-25 09:00:00|3023.4|3015.4|3006.9|2998.9|3038.8|3030.8|3002.1|2994.1|0
1585130400000|2020-03-25 10:00:00|3007.2|2999.2|2894.2|2886.2|3010|3002|2893.7|2885.7|0
1585134000000|2020-03-25 11:00:00|2914.5|2906.5|2912.5|2904.5|2944|2936|2902.2|2894.2|0
1585137600000|2020-03-25 12:00:00|2912.8|2904.8|2952.7|2944.7|2954|2946|2912.4|2904.4|0
1585141200000|2020-03-25 13:00:00|2952.2|2944.2|2899.4|2892.6|2985.1|2978.3|2891.8|2885|0
1585144800000|2020-03-25 14:00:00|2899.3|2892.5|2922.1|2915.3|2926.2|2919.4|2859.5|2852.7|0
1585148400000|2020-03-25 15:00:00|2922|2915.2|2928.7|2921.9|2936.9|2930.1|2912.5|2905.7|0
1585152000000|2020-03-25 16:00:00|2928.9|2922.1|2959.6|2952.8|2975.4|2968.6|2927.6|2920.8|0
1585155600000|2020-03-25 17:00:00|2960.1|2953.3|2983.6|2976.8|3012.3|3005.5|2954.1|2947.3|0
1585159200000|2020-03-25 18:00:00|2983.9|2977.1|2980.2|2973.4|2987.6|2980.8|2948.7|2941.9|0
1585162800000|2020-03-25 19:00:00|2980.4|2973.6|2898.1|2891.3|2986.5|2979.7|2893.1|2886.3|0
1585166400000|2020-03-25 20:00:00|2898.7|2890.7|2903.9|2895.9|2911.1|2903.1|2895|2887|0
1585170000000|2020-03-25 21:00:00|2904|2896|2907.2|2899.2|2907.8|2899.8|2902.3|2894.3|0
1585173600000|2020-03-25 22:00:00|2907.4|2899.4|2914.6|2906.6|2921.4|2913.4|2906.2|2898.2|0
1585177200000|2020-03-25 23:00:00|2914.3|2906.3|2914.7|2904.7|2914.9|2906.9|2902.9|2894.9|0
1585180800000|2020-03-26 00:00:00|2914.6|2904.6|2916.7|2906.7|2941.8|2931.8|2903.8|2893.8|0
1585184400000|2020-03-26 01:00:00|2916.9|2906.9|2886.9|2876.9|2917|2907|2875.4|2865.4|0
1585188000000|2020-03-26 02:00:00|2887|2877|2894.9|2884.9|2898.9|2888.9|2866.9|2856.9|0
1585191600000|2020-03-26 03:00:00|2895.1|2885.1|2901.5|2891.5|2914|2904|2875.2|2865.2|0
1585195200000|2020-03-26 04:00:00|2902|2892|2894.3|2884.3|2906|2896|2882.4|2872.4|0
1585198800000|2020-03-26 05:00:00|2895.1|2885.1|2889.1|2879.1|2902.3|2892.3|2875.3|2865.3|0
1585202400000|2020-03-26 06:00:00|2889.2|2879.2|2874.8|2864.8|2890.4|2880.4|2871.9|2861.9|0
1585206000000|2020-03-26 07:00:00|2874.2|2864.2|2835.7|2825.7|2881.5|2871.5|2826.6|2816.6|0
1585209600000|2020-03-26 08:00:00|2836|2826|2861.2|2853.2|2888.1|2880.1|2834.2|2824.2|0
1585213200000|2020-03-26 09:00:00|2861.3|2853.3|2868.6|2860.6|2869.5|2861.5|2857.7|2849.7|0
1585216800000|2020-03-26 10:00:00|2868.5|2860.5|2884.8|2876.8|2893.5|2885.5|2868.2|2860.2|0
1585220400000|2020-03-26 11:00:00|2886|2878|2874.4|2866.4|2896.5|2888.5|2873|2865|0
1585224000000|2020-03-26 12:00:00|2874.2|2866.2|2903.6|2895.6|2903.8|2895.8|2851|2843|0
1585227600000|2020-03-26 13:00:00|2903.7|2895.7|2961.8|2955|2965.9|2959.1|2896.9|2888.9|0
1585231200000|2020-03-26 14:00:00|2962.1|2955.3|2968.1|2961.3|2983.7|2976.9|2947.6|2940.8|0
1585234800000|2020-03-26 15:00:00|2968.2|2961.4|2977.5|2970.7|2986.4|2979.6|2958.3|2951.5|0
1585238400000|2020-03-26 16:00:00|2977.2|2970.4|2971.9|2965.1|2981.6|2974.8|2957.6|2950.8|0
1585242000000|2020-03-26 17:00:00|2971.8|2965|2946|2939.2|2973.6|2966.8|2925.2|2918.4|0
1585245600000|2020-03-26 18:00:00|2946.6|2939.8|2963.5|2956.7|2968.4|2961.6|2943.6|2936.8|0
1585249200000|2020-03-26 19:00:00|2963.3|2956.5|2999.7|2992.9|3002.1|2995.3|2941.9|2935.1|0
1585252800000|2020-03-26 20:00:00|3000|2993.2|2992.7|2984.7|3001.1|2993.7|2989.3|2981.3|0
1585256400000|2020-03-26 21:00:00|2992.8|2984.8|2997.9|2989.9|2998.5|2990.5|2992.7|2984.7|0
1585260000000|2020-03-26 22:00:00|2998.1|2990.1|2986.4|2978.4|2998.6|2990.6|2986.4|2978.4|0
1585263600000|2020-03-26 23:00:00|2986.3|2978.3|3003.3|2993.3|3003.6|2994.4|2983.5|2975.5|0
1585267200000|2020-03-27 00:00:00|3002.9|2992.9|2969.9|2959.9|3008.7|2998.7|2968.1|2958.1|0
1585270800000|2020-03-27 01:00:00|2969|2959|2961.4|2951.4|2974.3|2964.3|2947.5|2937.5|0
1585274400000|2020-03-27 02:00:00|2961.6|2951.6|2946.8|2936.8|2962|2952|2938.5|2928.5|0
1585278000000|2020-03-27 03:00:00|2946.9|2936.9|2960.6|2950.6|2966.6|2956.6|2941|2931|0
1585281600000|2020-03-27 04:00:00|2960.5|2950.5|2943.1|2933.1|2961.8|2951.8|2937.4|2927.4|0
1585285200000|2020-03-27 05:00:00|2943.2|2933.2|2965.4|2955.4|2965.8|2955.8|2929.9|2919.9|0
1585288800000|2020-03-27 06:00:00|2965.2|2955.2|2960.4|2950.4|2976.2|2966.2|2950.2|2940.2|0
1585292400000|2020-03-27 07:00:00|2960.8|2950.8|2938.6|2928.6|2961.9|2951.9|2933.2|2923.2|0
1585296000000|2020-03-27 08:00:00|2938.7|2928.7|2946|2938|2961.3|2953.3|2936|2926|0
1585299600000|2020-03-27 09:00:00|2945.8|2937.8|2929.3|2921.3|2951.7|2943.7|2929.1|2921.1|0
1585303200000|2020-03-27 10:00:00|2928.9|2920.9|2924.1|2916.1|2937.1|2929.1|2917.1|2909.1|0
1585306800000|2020-03-27 11:00:00|2931.9|2923.9|2916|2908|2943.6|2935.6|2914.6|2906.6|0
1585310400000|2020-03-27 12:00:00|2916.2|2908.2|2920.7|2912.7|2932.4|2924.4|2908.1|2900.1|0
1585314000000|2020-03-27 13:00:00|2920.5|2912.5|2901.6|2894.8|2926.5|2919.7|2884.2|2877.4|0
1585317600000|2020-03-27 14:00:00|2901.5|2894.7|2894.9|2888.1|2914.9|2908.1|2886|2879.2|0
1585321200000|2020-03-27 15:00:00|2894.4|2887.6|2903.4|2896.6|2929.5|2922.7|2894.1|2887.3|0
1585324800000|2020-03-27 16:00:00|2903.3|2896.5|2913.4|2906.6|2918.9|2912.1|2895.1|2888.3|0
1585328400000|2020-03-27 17:00:00|2913.7|2906.9|2929.3|2922.5|2944.1|2937.3|2906.1|2899.3|0
1585332000000|2020-03-27 18:00:00|2929.2|2922.4|2952.1|2945.3|2952.8|2946|2919.8|2913|0
1585335600000|2020-03-27 19:00:00|2952|2945.2|2904.3|2897.5|2975.3|2968.5|2902.8|2896|0
1585339200000|2020-03-27 20:00:00|2904.9|2896.9|2903.9|2895.9|2909|2901|2901|2893|0
1585519200000|2020-03-29 22:00:00|2861.4|2851.4|2862.4|2852.4|2887.5|2877.5|2853.9|2843.9|0
1585522800000|2020-03-29 23:00:00|2862.3|2852.3|2872.3|2862.3|2882.8|2872.8|2858.5|2848.5|0
1585526400000|2020-03-30 00:00:00|2872.4|2862.4|2876.1|2866.1|2885.5|2875.5|2868.4|2858.4|0
1585530000000|2020-03-30 01:00:00|2876.5|2866.5|2881.7|2871.7|2885.1|2875.1|2868.4|2858.4|0
1585533600000|2020-03-30 02:00:00|2881.8|2871.8|2892.2|2882.2|2902.1|2892.1|2878.9|2868.9|0
1585537200000|2020-03-30 03:00:00|2892.4|2882.4|2902.7|2892.7|2906.5|2896.5|2886.3|2876.3|0
1585540800000|2020-03-30 04:00:00|2903|2893|2922.4|2912.4|2926.9|2916.9|2902.2|2892.2|0
1585544400000|2020-03-30 05:00:00|2922.9|2912.9|2951|2941|2958.3|2948.3|2920|2910|0
1585548000000|2020-03-30 06:00:00|2950.4|2940.4|2923.4|2913.4|2951.3|2941.3|2913.6|2903.6|0
1585551600000|2020-03-30 07:00:00|2923.3|2913.3|2887|2877|2940.9|2930.9|2883.1|2873.1|0
1585555200000|2020-03-30 08:00:00|2888.3|2878.3|2905.2|2897.2|2912|2904|2883.9|2875.9|0
1585558800000|2020-03-30 09:00:00|2905.8|2897.8|2907.7|2899.7|2919.7|2911.7|2901.3|2893.3|0
1585562400000|2020-03-30 10:00:00|2907.9|2899.9|2921.4|2913.4|2921.7|2913.7|2905.5|2897.5|0
1585566000000|2020-03-30 11:00:00|2913.6|2905.6|2914.4|2906.4|2918.1|2910.1|2904.8|2896.8|0
1585569600000|2020-03-30 12:00:00|2914.7|2906.7|2941.9|2933.9|2941.9|2933.9|2910.6|2902.6|0
1585573200000|2020-03-30 13:00:00|2942|2934|2914|2907.2|2942.9|2935.2|2891|2884.2|0
1585576800000|2020-03-30 14:00:00|2914.4|2907.6|2944.7|2937.9|2957.1|2950.3|2908.1|2901.3|0
1585580400000|2020-03-30 15:00:00|2944.5|2937.7|2964.7|2957.9|2973|2966.2|2942.5|2935.7|0
1585584000000|2020-03-30 16:00:00|2964.8|2958|2979.5|2972.7|2980.1|2973.3|2952.5|2945.7|0
1585587600000|2020-03-30 17:00:00|2978.6|2971.8|2955.5|2948.7|2979|2972.2|2954|2947.2|0
1585591200000|2020-03-30 18:00:00|2955.1|2948.3|2965.9|2959.1|2972.1|2965.3|2945.6|2938.8|0
1585594800000|2020-03-30 19:00:00|2966|2959.2|2974.7|2967.9|2979.2|2972.4|2951.5|2944.7|0
1585598400000|2020-03-30 20:00:00|2975.1|2967.1|2971.7|2963.7|2975.6|2967.6|2968|2960|0
1585602000000|2020-03-30 21:00:00|2971.8|2963.8|2970.3|2962.3|2971.8|2963.8|2969.4|2961.4|0
1585605600000|2020-03-30 22:00:00|2970.4|2962.4|2974|2966|2976.5|2968.5|2969.4|2961.4|0
1585609200000|2020-03-30 23:00:00|2974.3|2966.3|2975.5|2965.5|2975.5|2966.8|2969.6|2961.6|0
1585612800000|2020-03-31 00:00:00|2975.4|2965.4|2975.3|2965.3|2984.6|2974.6|2974|2964|0
1585616400000|2020-03-31 01:00:00|2975.8|2965.8|2987.8|2977.8|2998.6|2988.6|2974.3|2964.3|0
1585620000000|2020-03-31 02:00:00|2987.7|2977.7|2988.7|2978.7|2994.4|2984.4|2986.1|2976.1|0
1585623600000|2020-03-31 03:00:00|2988.6|2978.6|2977.9|2967.9|2989.8|2979.8|2974.6|2964.6|0
1585627200000|2020-03-31 04:00:00|2977.7|2967.7|2961.3|2951.3|2977.7|2967.7|2953.2|2943.2|0
1585630800000|2020-03-31 05:00:00|2961.2|2951.2|2967.1|2957.1|2975.6|2965.6|2952|2942|0
1585634400000|2020-03-31 06:00:00|2967|2957|2995.5|2985.5|2995.5|2985.5|2955.8|2945.8|0
1585638000000|2020-03-31 07:00:00|2995.3|2985.3|3009.9|2999.9|3018.6|3008.6|2990.3|2980.3|0
1585641600000|2020-03-31 08:00:00|3010|3000|3015.6|3007.6|3020.6|3012.6|2991.1|2983.1|0
1585645200000|2020-03-31 09:00:00|3015.5|3007.5|3009.3|3001.3|3021.4|3013.4|3004.4|2996.4|0
1585648800000|2020-03-31 10:00:00|3009.2|3001.2|2988|2980|3009.4|3001.4|2984|2976|0
1585652400000|2020-03-31 11:00:00|2989.8|2981.8|2982.7|2974.7|2990.6|2982.6|2973.2|2965.2|0
1585656000000|2020-03-31 12:00:00|2982.8|2974.8|2961|2953|2983.9|2975.9|2952.5|2944.5|0
1585659600000|2020-03-31 13:00:00|2961.1|2953.1|3006.1|2999.3|3015.9|3009.1|2961.1|2953.1|0
1585663200000|2020-03-31 14:00:00|3005.8|2999|3050|3043.2|3070.5|3063.7|3005.7|2998.9|0
1585666800000|2020-03-31 15:00:00|3050.3|3043.5|3054.4|3047.6|3064.2|3057.4|3041.7|3034.9|0
1585670400000|2020-03-31 16:00:00|3054.1|3047.3|3019.5|3012.7|3057.4|3050.6|3010.3|3003.5|0
1585674000000|2020-03-31 17:00:00|3019.9|3013.1|3028.6|3021.8|3031.1|3024.3|3003.4|2996.6|0
1585677600000|2020-03-31 18:00:00|3028.7|3021.9|3012.8|3006|3029.5|3022.7|3007.2|3000.4|0
1585681200000|2020-03-31 19:00:00|3012.7|3005.9|2993.6|2986.8|3019.4|3012.6|2962.7|2955.9|0
1585684800000|2020-03-31 20:00:00|2994.2|2986.2|2988.1|2980.1|2997.4|2989.4|2985.5|2977.5|0
1585688400000|2020-03-31 21:00:00|2988|2980|2986.2|2978.2|2990.1|2982.1|2985.2|2977.2|0
1585692000000|2020-03-31 22:00:00|2985.9|2977.9|2966.4|2958.4|2985.9|2977.9|2965.9|2957.9|0
1585695600000|2020-03-31 23:00:00|2966.5|2958.5|2958.7|2948.7|2969.7|2961.7|2957.5|2948.4|0
1585699200000|2020-04-01 00:00:00|2958.5|2948.5|2969|2959|2970.6|2960.6|2949.3|2939.3|0
1585702800000|2020-04-01 01:00:00|2968.7|2958.7|2965|2955|2969.3|2959.3|2954|2944|0
1585706400000|2020-04-01 02:00:00|2964.8|2954.8|2962.5|2952.5|2969.3|2959.3|2958.8|2948.8|0
1585710000000|2020-04-01 03:00:00|2962.4|2952.4|2951.3|2941.3|2962.9|2952.9|2950.3|2940.3|0
1585713600000|2020-04-01 04:00:00|2951.2|2941.2|2948.5|2938.5|2954.1|2944.1|2939.9|2929.9|0
1585717200000|2020-04-01 05:00:00|2948.8|2938.8|2915.6|2905.6|2951|2941|2904.3|2894.3|0
1585720800000|2020-04-01 06:00:00|2915.5|2905.5|2912.5|2902.5|2916.8|2906.8|2886.5|2876.5|0
1585724400000|2020-04-01 07:00:00|2913.8|2903.8|2915.1|2905.1|2927.4|2917.4|2897.9|2887.9|0
1585728000000|2020-04-01 08:00:00|2914.9|2904.9|2924.2|2916.2|2933.8|2925.8|2913.6|2903.6|0
1585731600000|2020-04-01 09:00:00|2924.7|2916.7|2928.5|2920.5|2932.2|2924.2|2923.1|2915.1|0
1585735200000|2020-04-01 10:00:00|2928.9|2920.9|2924.3|2916.3|2936.6|2928.6|2922|2914|0
1585738800000|2020-04-01 11:00:00|2924.6|2916.6|2914.6|2906.6|2927.3|2919.3|2911.5|2903.5|0
1585742400000|2020-04-01 12:00:00|2914.8|2906.8|2916.6|2908.6|2920.7|2912.7|2901.7|2893.7|0
1585746000000|2020-04-01 13:00:00|2916.4|2908.4|2914|2907.2|2943.2|2936.4|2909.7|2902.9|0
1585749600000|2020-04-01 14:00:00|2914.6|2907.8|2935.2|2928.4|2941.5|2934.7|2909.5|2902.7|0
1585753200000|2020-04-01 15:00:00|2935|2928.2|2913.2|2906.4|2950.5|2943.7|2908.5|2901.7|0
1585756800000|2020-04-01 16:00:00|2913.1|2906.3|2873.6|2866.8|2913.9|2907.1|2867.7|2860.9|0
1585760400000|2020-04-01 17:00:00|2873.4|2866.6|2882.2|2875.4|2886.8|2880|2868.1|2861.3|0
1585764000000|2020-04-01 18:00:00|2882.3|2875.5|2849.1|2842.3|2887.5|2880.7|2847.8|2841|0
1585767600000|2020-04-01 19:00:00|2848.9|2842.1|2848.8|2842|2857.4|2850.6|2826.2|2819.4|0
1585771200000|2020-04-01 20:00:00|2849.4|2841.4|2851.3|2843.3|2853.1|2845.1|2843|2835|0
1585774800000|2020-04-01 21:00:00|2851.2|2843.2|2848.3|2840.3|2851.3|2843.3|2848|2840|0
1585778400000|2020-04-01 22:00:00|2848.4|2840.4|2861.6|2853.6|2865.5|2857.5|2848.3|2840.3|0
1585782000000|2020-04-01 23:00:00|2861.9|2853.9|2869.3|2859.3|2869.3|2860.6|2855.5|2847.5|0
1585785600000|2020-04-02 00:00:00|2868.7|2858.7|2866.9|2856.9|2874.5|2864.5|2864.2|2854.2|0
1585789200000|2020-04-02 01:00:00|2866.7|2856.7|2863.9|2853.9|2871.2|2861.2|2851.5|2841.5|0
1585792800000|2020-04-02 02:00:00|2864|2854|2882.1|2872.1|2886.6|2876.6|2864|2854|0
1585796400000|2020-04-02 03:00:00|2882.2|2872.2|2880.6|2870.6|2889.5|2879.5|2879.9|2869.9|0
1585800000000|2020-04-02 04:00:00|2880.7|2870.7|2880|2870|2887.7|2877.7|2874.1|2864.1|0
1585803600000|2020-04-02 05:00:00|2880.1|2870.1|2882.5|2872.5|2884.2|2874.2|2867.5|2857.5|0
1585807200000|2020-04-02 06:00:00|2882.6|2872.6|2892.4|2882.4|2893.6|2883.6|2882.5|2872.5|0
1585810800000|2020-04-02 07:00:00|2892.3|2882.3|2897.1|2887.1|2903.1|2893.1|2888.8|2878.8|0
1585814400000|2020-04-02 08:00:00|2896.7|2886.7|2904.4|2896.4|2913.8|2905.8|2896.2|2886.2|0
1585818000000|2020-04-02 09:00:00|2904.8|2896.8|2895.6|2887.6|2907|2899|2895.5|2887.5|0
1585821600000|2020-04-02 10:00:00|2895.5|2887.5|2893.4|2885.4|2898|2890|2891.4|2883.4|0
1585825200000|2020-04-02 11:00:00|2894.1|2886.1|2896.8|2888.8|2896.8|2888.8|2888.6|2880.6|0
1585828800000|2020-04-02 12:00:00|2896.7|2888.7|2856.4|2848.4|2900.6|2892.6|2852.3|2844.3|0
1585832400000|2020-04-02 13:00:00|2856.1|2848.1|2845.3|2838.5|2874.1|2867.3|2821.4|2814.6|0
1585836000000|2020-04-02 14:00:00|2846|2839.2|2875.9|2869.1|2899.6|2892.8|2841.3|2834.5|0
1585839600000|2020-04-02 15:00:00|2875.5|2868.7|2880.4|2873.6|2885.8|2879|2857.6|2850.8|0
1585843200000|2020-04-02 16:00:00|2880.3|2873.5|2869.9|2863.1|2885.6|2878.8|2860.1|2853.3|0
1585846800000|2020-04-02 17:00:00|2870|2863.2|2836.4|2829.6|2877.3|2870.5|2828.2|2821.4|0
1585850400000|2020-04-02 18:00:00|2836.6|2829.8|2839.1|2832.3|2840|2833.2|2804.5|2797.7|0
1585854000000|2020-04-02 19:00:00|2839.5|2832.7|2860.5|2853.7|2863.1|2856.3|2823.9|2817.1|0
1585857600000|2020-04-02 20:00:00|2861.9|2853.9|2908.4|2900.4|2911.9|2903.9|2855.2|2847.2|0
1585861200000|2020-04-02 21:00:00|2908.5|2900.5|2919.1|2911.1|2930.2|2922.2|2906.7|2898.7|0
1585864800000|2020-04-02 22:00:00|2919.2|2911.2|2926.5|2918.5|2926.5|2918.5|2915.9|2907.9|0
1585868400000|2020-04-02 23:00:00|2926.6|2918.6|2913.6|2903.6|2927.7|2919.7|2908.5|2900.5|0
1585872000000|2020-04-03 00:00:00|2913.5|2903.5|2909.1|2899.1|2920.5|2910.5|2903.6|2893.6|0
1585875600000|2020-04-03 01:00:00|2909|2899|2914.6|2904.6|2916|2906|2900.6|2890.6|0
1585879200000|2020-04-03 02:00:00|2914.8|2904.8|2910|2900|2915.4|2905.4|2902.4|2892.4|0
1585882800000|2020-04-03 03:00:00|2909.9|2899.9|2901.1|2891.1|2910.5|2900.5|2898.2|2888.2|0
1585886400000|2020-04-03 04:00:00|2901.3|2891.3|2892.4|2882.4|2901.3|2891.3|2888.5|2878.5|0
1585890000000|2020-04-03 05:00:00|2892.3|2882.3|2900.9|2890.9|2901.4|2891.4|2883.5|2873.5|0
1585893600000|2020-04-03 06:00:00|2901|2891|2902.3|2892.3|2906.3|2896.3|2889.5|2879.5|0
1585897200000|2020-04-03 07:00:00|2902.2|2892.2|2900.9|2890.9|2907.8|2897.8|2886.9|2876.9|0
1585900800000|2020-04-03 08:00:00|2900.8|2890.8|2895.8|2887.8|2912.4|2904.4|2886.2|2878.2|0
1585904400000|2020-04-03 09:00:00|2895.9|2887.9|2892.6|2884.6|2898.7|2890.7|2880.6|2872.6|0
1585908000000|2020-04-03 10:00:00|2892.7|2884.7|2905.2|2897.2|2906.4|2898.4|2890.5|2882.5|0
1585911600000|2020-04-03 11:00:00|2907.2|2899.2|2931.5|2923.5|2932|2924|2905.6|2897.6|0
1585915200000|2020-04-03 12:00:00|2931.4|2923.4|2913.3|2905.3|2931.9|2923.9|2907.8|2899.8|0
1585918800000|2020-04-03 13:00:00|2913.1|2905.1|2888.5|2881.7|2922.9|2914.9|2882.2|2875.4|0
1585922400000|2020-04-03 14:00:00|2888|2881.2|2851.2|2844.4|2894.6|2887.8|2845.8|2839|0
1585926000000|2020-04-03 15:00:00|2851.8|2845|2842.4|2835.6|2859|2852.2|2834|2827.2|0
1585929600000|2020-04-03 16:00:00|2842.7|2835.9|2824.5|2817.7|2846|2839.2|2817.9|2811.1|0
1585933200000|2020-04-03 17:00:00|2824.4|2817.6|2805.1|2798.3|2828.5|2821.7|2799.7|2792.9|0
1585936800000|2020-04-03 18:00:00|2805|2798.2|2823.8|2817|2826.6|2819.8|2796.4|2789.6|0
1585940400000|2020-04-03 19:00:00|2823.9|2817.1|2832.7|2825.9|2835|2828.2|2806|2799.2|0
1585944000000|2020-04-03 20:00:00|2832.9|2826.1|2834.2|2826.2|2835.6|2827.6|2828.4|2820.4|0
1586124000000|2020-04-05 22:00:00|2874.2|2864.2|2875.2|2865.2|2882.7|2872.7|2867|2857|0
1586127600000|2020-04-05 23:00:00|2875.1|2865.1|2885.3|2875.3|2886.2|2876.2|2874.6|2864.6|0
1586131200000|2020-04-06 00:00:00|2885.4|2875.4|2937.8|2927.8|2949.9|2939.9|2884.4|2874.4|0
1586134800000|2020-04-06 01:00:00|2937.7|2927.7|2941.9|2931.9|2946.6|2936.6|2931.3|2921.3|0
1586138400000|2020-04-06 02:00:00|2942|2932|2936.8|2926.8|2946.1|2936.1|2926.2|2916.2|0
1586142000000|2020-04-06 03:00:00|2936.9|2926.9|2941.5|2931.5|2946|2936|2932.1|2922.1|0
1586145600000|2020-04-06 04:00:00|2941.8|2931.8|2941.9|2931.9|2949.7|2939.7|2935.7|2925.7|0
1586149200000|2020-04-06 05:00:00|2942.1|2932.1|2955.4|2945.4|2962.2|2952.2|2935.8|2925.8|0
1586152800000|2020-04-06 06:00:00|2955.6|2945.6|2953.7|2943.7|2970.7|2960.7|2950.6|2940.6|0
1586156400000|2020-04-06 07:00:00|2953.6|2943.6|2962.2|2952.2|2968|2958|2950.6|2940.6|0
1586160000000|2020-04-06 08:00:00|2961.2|2951.2|2942.9|2937.9|2961.2|2951.2|2794.7|2786.7|0
1586163600000|2020-04-06 09:00:00|2942.7|2937.7|2947.9|2942.9|2949.3|2944.3|2936.6|2931.6|0
1586167200000|2020-04-06 10:00:00|2948|2943|2946.8|2941.8|2949.1|2944.1|2941.4|2936.4|0
1586170800000|2020-04-06 11:00:00|2941.7|2936.7|2927.2|2922.2|2942.6|2937.6|2923.6|2918.6|0
1586174400000|2020-04-06 12:00:00|2927.4|2922.4|2932.6|2927.6|2934.6|2929.6|2921.2|2916.2|0
1586178000000|2020-04-06 13:00:00|2932.7|2927.7|2969.5|2965.7|2970.8|2967|2919.7|2915.9|0
1586181600000|2020-04-06 14:00:00|2968.8|2965|2962.2|2958.4|2975.3|2971.5|2951.3|2947.5|0
1586185200000|2020-04-06 15:00:00|2962.4|2958.6|2967.7|2963.9|2970.9|2967.1|2956.7|2952.9|0
1586188800000|2020-04-06 16:00:00|2968.4|2964.6|2987.3|2983.5|2987.5|2983.7|2965.5|2961.7|0
1586192400000|2020-04-06 17:00:00|2987.2|2983.4|2996|2992.2|2996|2992.2|2980.8|2977|0
1586196000000|2020-04-06 18:00:00|2996.1|2992.3|2994.5|2990.7|2996.2|2992.4|2976.5|2972.7|0
1586199600000|2020-04-06 19:00:00|2994.3|2990.5|3028.9|3025.1|3034.6|3030.8|2986.6|2982.8|0
1586203200000|2020-04-06 20:00:00|3029.4|3024.4|3022.4|3017.4|3030|3025|3018.4|3013.4|0
1586206800000|2020-04-06 21:00:00|3022.3|3017.3|3020.1|3015.1|3022.8|3017.8|3019.1|3014.1|0
1586210400000|2020-04-06 22:00:00|3020.2|3015.2|3012.5|3007.5|3020.6|3015.6|3012.4|3007.4|0
1586214000000|2020-04-06 23:00:00|3012.3|3007.3|3028.1|3021.1|3028.1|3021.2|3011.3|3006.3|0
1586217600000|2020-04-07 00:00:00|3028|3021|3013.8|3006.8|3033.5|3026.5|3007.2|3000.2|0
1586221200000|2020-04-07 01:00:00|3013.7|3006.7|2998.5|2991.5|3017.6|3010.6|2996.8|2989.8|0
1586224800000|2020-04-07 02:00:00|2998.6|2991.6|3001.3|2994.3|3001.6|2994.6|2989|2982|0
1586228400000|2020-04-07 03:00:00|3001.4|2994.4|2983.2|2976.2|3002.5|2995.5|2978.3|2971.3|0
1586232000000|2020-04-07 04:00:00|2983.4|2976.4|3000.2|2993.2|3000.7|2993.7|2981.4|2974.4|0
1586235600000|2020-04-07 05:00:00|3000.1|2993.1|3019.3|3012.3|3022.8|3015.8|2996.3|2989.3|0
1586239200000|2020-04-07 06:00:00|3019.7|3012.7|3055.4|3048.4|3057.4|3050.4|3015.2|3008.2|0
1586242800000|2020-04-07 07:00:00|3055.5|3048.5|3074.4|3067.4|3085.5|3078.5|3041.5|3034.5|0
1586246400000|2020-04-07 08:00:00|3074|3067|3089.7|3084.7|3097.7|3092.7|3072.1|3065.1|0
1586250000000|2020-04-07 09:00:00|3089.8|3084.8|3096|3091|3097.1|3092.1|3085.2|3080.2|0
1586253600000|2020-04-07 10:00:00|3095.8|3090.8|3109.8|3104.8|3111.8|3106.8|3095.6|3090.6|0
1586257200000|2020-04-07 11:00:00|3107.3|3102.3|3097.7|3092.7|3107.7|3102.7|3096.9|3091.9|0
1586260800000|2020-04-07 12:00:00|3097.9|3092.9|3110.6|3105.6|3112.9|3107.9|3097.5|3092.5|0
1586264400000|2020-04-07 13:00:00|3110.7|3105.7|3128.3|3124.5|3133.4|3129.6|3079.8|3076|0
1586268000000|2020-04-07 14:00:00|3128.5|3124.7|3051.7|3047.9|3129.9|3126.1|3033.5|3029.7|0
1586271600000|2020-04-07 15:00:00|3051.3|3047.5|3080.6|3076.8|3088.3|3084.5|3048.5|3044.7|0
1586275200000|2020-04-07 16:00:00|3081.3|3077.5|3106.1|3102.3|3112|3108.2|3080.8|3077|0
1586278800000|2020-04-07 17:00:00|3106.7|3102.9|3085.8|3082|3113.9|3110.1|3083.3|3079.5|0
1586282400000|2020-04-07 18:00:00|3085.7|3081.9|3048.2|3044.4|3086.5|3082.7|3039.8|3036|0
1586286000000|2020-04-07 19:00:00|3048.8|3045|3042.5|3038.7|3076.1|3072.3|3038.2|3034.4|0
1586289600000|2020-04-07 20:00:00|3043.1|3038.1|3024.8|3019.8|3046.9|3041.9|3024.4|3019.4|0
1586293200000|2020-04-07 21:00:00|3024.7|3019.7|3023.1|3018.1|3024.9|3019.9|3016.1|3011.1|0
1586296800000|2020-04-07 22:00:00|3022.9|3017.9|3021.4|3016.4|3025.1|3020.1|3015.6|3010.6|0
1586300400000|2020-04-07 23:00:00|3021.5|3016.5|3045.7|3038.7|3046.3|3040.8|3019.4|3014.4|0
1586304000000|2020-04-08 00:00:00|3045.3|3038.3|3018.6|3011.6|3048.2|3041.2|3012|3005|0
1586307600000|2020-04-08 01:00:00|3018.5|3011.5|3031.8|3024.8|3047.5|3040.5|3015.3|3008.3|0
1586311200000|2020-04-08 02:00:00|3031.9|3024.9|3032.6|3025.6|3049.6|3042.6|3031.6|3024.6|0
1586314800000|2020-04-08 03:00:00|3032.8|3025.8|3045|3038|3046.5|3039.5|3029.2|3022.2|0
1586318400000|2020-04-08 04:00:00|3045.3|3038.3|3061.5|3054.5|3063.3|3056.3|3040.5|3033.5|0
1586322000000|2020-04-08 05:00:00|3061.4|3054.4|3075.4|3068.4|3083.5|3076.5|3057.3|3050.3|0
1586325600000|2020-04-08 06:00:00|3075.5|3068.5|3043.7|3036.7|3076.5|3069.5|3023.3|3016.3|0
1586329200000|2020-04-08 07:00:00|3043.8|3036.8|3053.2|3046.2|3056.2|3049.2|3036.4|3029.4|0
1586332800000|2020-04-08 08:00:00|3053.9|3046.9|3036.4|3031.4|3057.5|3052.5|3029.3|3024.3|0
1586336400000|2020-04-08 09:00:00|3037|3032|3036.2|3031.2|3044|3039|3034.6|3029.6|0
1586340000000|2020-04-08 10:00:00|3036.3|3031.3|3055.8|3050.8|3055.8|3050.8|3035.1|3030.1|0
1586343600000|2020-04-08 11:00:00|3055.7|3050.7|3060.6|3055.6|3073.8|3068.8|3053.3|3048.3|0
1586347200000|2020-04-08 12:00:00|3060.8|3055.8|3060.5|3055.5|3070.8|3065.8|3058.8|3053.8|0
1586350800000|2020-04-08 13:00:00|3060.6|3055.6|3041|3037.2|3084.2|3080.4|3039.8|3036|0
1586354400000|2020-04-08 14:00:00|3041.2|3037.4|3064.2|3060.4|3066.6|3062.8|3030.5|3026.7|0
1586358000000|2020-04-08 15:00:00|3064.4|3060.6|3072.4|3068.6|3084.8|3081|3058.2|3054.4|0
1586361600000|2020-04-08 16:00:00|3072|3068.2|3081.5|3077.7|3085.2|3081.4|3067.7|3063.9|0
1586365200000|2020-04-08 17:00:00|3082|3078.2|3061|3057.2|3085|3081.2|3059.1|3055.3|0
1586368800000|2020-04-08 18:00:00|3061.5|3057.7|3084.4|3080.6|3091|3087.2|3059.7|3055.9|0
1586372400000|2020-04-08 19:00:00|3084.3|3080.5|3089|3085.2|3095.8|3092|3069.4|3065.6|0
1586376000000|2020-04-08 20:00:00|3089.6|3084.6|3086.1|3081.1|3089.6|3084.6|3083.1|3078.1|0
1586379600000|2020-04-08 21:00:00|3086|3081|3085.4|3080.4|3087.1|3082.1|3084.2|3079.2|0
1586383200000|2020-04-08 22:00:00|3085.3|3080.3|3085.4|3080.4|3086|3081|3081.4|3076.4|0
1586386800000|2020-04-08 23:00:00|3085.5|3080.5|3099.3|3092.3|3099.7|3093.8|3084.1|3079.1|0
1586390400000|2020-04-09 00:00:00|3098.8|3091.8|3090.7|3083.7|3100.8|3093.8|3086.8|3079.8|0
1586394000000|2020-04-09 01:00:00|3090.6|3083.6|3072.1|3065.1|3095.7|3088.7|3069.6|3062.6|0
1586397600000|2020-04-09 02:00:00|3072.4|3065.4|3068.6|3061.6|3079.7|3072.7|3063.1|3056.1|0
1586401200000|2020-04-09 03:00:00|3068.7|3061.7|3075.5|3068.5|3077.6|3070.6|3064.7|3057.7|0
1586404800000|2020-04-09 04:00:00|3075.7|3068.7|3085.8|3078.8|3086.6|3079.6|3068.8|3061.8|0
1586408400000|2020-04-09 05:00:00|3085.6|3078.6|3081|3074|3086.5|3079.5|3074.4|3067.4|0
1586412000000|2020-04-09 06:00:00|3081.1|3074.1|3104.5|3097.5|3104.8|3097.8|3081|3074|0
1586415600000|2020-04-09 07:00:00|3104.6|3097.6|3111.3|3104.3|3115.9|3108.9|3099.7|3092.7|0
1586419200000|2020-04-09 08:00:00|3111.1|3104.1|3098.4|3093.4|3121.3|3116.3|3094.8|3089.8|0
1586422800000|2020-04-09 09:00:00|3098.5|3093.5|3089.1|3084.1|3099.8|3094.8|3081.3|3076.3|0
1586426400000|2020-04-09 10:00:00|3087.8|3082.8|3079.2|3074.2|3092.6|3087.6|3076.5|3071.5|0
1586430000000|2020-04-09 11:00:00|3081.2|3076.2|3070.5|3065.5|3090.6|3085.6|3066.4|3061.4|0
1586433600000|2020-04-09 12:00:00|3070.4|3065.4|3111.1|3106.1|3111.3|3106.3|3059.6|3054.6|0
1586437200000|2020-04-09 13:00:00|3111.2|3106.2|3137.6|3133.8|3149.4|3145.6|3106|3102.2|0
1586440800000|2020-04-09 14:00:00|3137.7|3133.9|3101.4|3097.6|3140.8|3137|3072.9|3069.1|0
1586444400000|2020-04-09 15:00:00|3101.2|3097.4|3106|3102.2|3109.1|3105.3|3077.5|3073.7|0
1586448000000|2020-04-09 16:00:00|3106.2|3102.4|3116.8|3113|3119.5|3115.7|3100.1|3096.3|0
1586451600000|2020-04-09 17:00:00|3117.1|3113.3|3115|3111.2|3122.3|3118.5|3105.4|3101.6|0
1586455200000|2020-04-09 18:00:00|3114.9|3111.1|3079.3|3075.5|3115.4|3111.6|3069.4|3065.6|0
1586458800000|2020-04-09 19:00:00|3079.6|3075.8|3109|3105.2|3109.3|3105.5|3074.1|3070.3|0
1586462400000|2020-04-09 20:00:00|3109.1|3105.3|3110.8|3105.8|3111.1|3106.1|3105.3|3100.3|0
1586466000000|2020-04-09 21:00:00|3110.7|3105.7|3111.8|3104.8|3111.8|3105.8|3110.7|3104.8|0
1586728800000|2020-04-12 22:00:00|3118.3|3111.3|3074.5|3067.5|3122.7|3115.7|3048.3|3041.3|0
1586732400000|2020-04-12 23:00:00|3074.6|3067.6|3066.8|3059.8|3084.3|3077.3|3062.4|3055.4|0
1586736000000|2020-04-13 00:00:00|3067|3060|3056.2|3049.2|3072.3|3065.3|3054.7|3047.7|0
1586739600000|2020-04-13 01:00:00|3056.1|3049.1|3069|3062|3075.1|3068.1|3054.3|3047.3|0
1586743200000|2020-04-13 02:00:00|3069.1|3062.1|3070.7|3063.7|3077.1|3070.1|3066.2|3059.2|0
1586746800000|2020-04-13 03:00:00|3070.4|3063.4|3063|3056|3072.7|3065.7|3058.2|3051.2|0
1586750400000|2020-04-13 04:00:00|3063.1|3056.1|3063.8|3056.8|3065.4|3058.4|3057.3|3050.3|0
1586754000000|2020-04-13 05:00:00|3063.7|3056.7|3057.7|3050.7|3068.5|3061.5|3056.6|3049.6|0
1586757600000|2020-04-13 06:00:00|3057.6|3050.6|3066.4|3059.4|3073.2|3066.2|3056.6|3049.6|0
1586761200000|2020-04-13 07:00:00|3066.5|3059.5|3065|3058|3070.6|3063.6|3062.6|3055.6|0
1586764800000|2020-04-13 08:00:00|3065.1|3058.1|3087.2|3082.2|3097.3|3092.3|3064.8|3057.8|0
1586768400000|2020-04-13 09:00:00|3086.3|3081.3|3093.4|3088.4|3098.5|3093.5|3086.3|3081.3|0
1586772000000|2020-04-13 10:00:00|3093.6|3088.6|3095.7|3090.7|3098.8|3093.8|3087.3|3082.3|0
1586775600000|2020-04-13 11:00:00|3100.9|3095.9|3118.3|3113.3|3120.6|3115.6|3100.7|3095.7|0
1586779200000|2020-04-13 12:00:00|3118.4|3113.4|3120.6|3115.6|3126.2|3121.2|3117.2|3112.2|0
1586782800000|2020-04-13 13:00:00|3120.7|3115.7|3114.7|3110.9|3127.9|3124.1|3101.3|3097.5|0
1586786400000|2020-04-13 14:00:00|3114.9|3111.1|3134.2|3130.4|3148.5|3144.7|3114.5|3110.7|0
1586790000000|2020-04-13 15:00:00|3134|3130.2|3166.6|3162.8|3176.7|3172.9|3121.6|3117.8|0
1586793600000|2020-04-13 16:00:00|3166.4|3162.6|3177.1|3173.3|3195|3191.2|3165.4|3161.6|0
1586797200000|2020-04-13 17:00:00|3176.9|3173.1|3195.2|3191.4|3201.2|3197.4|3166.7|3162.9|0
1586800800000|2020-04-13 18:00:00|3195.5|3191.7|3210.9|3207.1|3213|3209.2|3191.1|3187.3|0
1586804400000|2020-04-13 19:00:00|3210.8|3207|3227.2|3223.4|3232.2|3228.4|3198|3194.2|0
1586808000000|2020-04-13 20:00:00|3227.8|3222.8|3247.4|3242.4|3251.1|3246.1|3225.4|3220.4|0
1586811600000|2020-04-13 21:00:00|3247.3|3242.3|3249|3244|3250.8|3245.8|3245.2|3240.2|0
1586815200000|2020-04-13 22:00:00|3249.4|3244.4|3261.1|3256.1|3261.2|3256.2|3249.3|3244.3|0
1586818800000|2020-04-13 23:00:00|3261.2|3256.2|3262.3|3255.3|3263.4|3258.4|3259.1|3254.1|0
1586822400000|2020-04-14 00:00:00|3262.5|3255.5|3254.4|3247.4|3262.5|3255.5|3244.2|3237.2|0
1586826000000|2020-04-14 01:00:00|3254.5|3247.5|3288.3|3281.3|3293.7|3286.7|3252.2|3245.2|0
1586829600000|2020-04-14 02:00:00|3288.2|3281.2|3296.3|3289.3|3301.1|3294.1|3285.3|3278.3|0
1586833200000|2020-04-14 03:00:00|3296|3289|3294.8|3287.8|3297.6|3290.6|3288.2|3281.2|0
1586836800000|2020-04-14 04:00:00|3294.9|3287.9|3306.3|3299.3|3307.9|3300.9|3292.5|3285.5|0
1586840400000|2020-04-14 05:00:00|3306.5|3299.5|3295.8|3288.8|3308.3|3301.3|3292.9|3285.9|0
1586844000000|2020-04-14 06:00:00|3295.9|3288.9|3302.3|3295.3|3302.9|3295.9|3288.6|3281.6|0
1586847600000|2020-04-14 07:00:00|3302.4|3295.4|3290.2|3283.2|3303.3|3296.3|3287.3|3280.3|0
1586851200000|2020-04-14 08:00:00|3290.1|3283.1|3291.2|3286.2|3296.2|3291.2|3282.8|3277.8|0
1586854800000|2020-04-14 09:00:00|3291|3286|3297.3|3292.3|3297.9|3292.9|3289.2|3284.2|0
1586858400000|2020-04-14 10:00:00|3297.2|3292.2|3303.6|3298.6|3309.9|3304.9|3297.2|3292.2|0
1586862000000|2020-04-14 11:00:00|3301.7|3296.7|3316|3311|3317|3312|3298.6|3293.6|0
1586865600000|2020-04-14 12:00:00|3316.1|3311.1|3318.4|3313.4|3323.3|3318.3|3312.8|3307.8|0
1586869200000|2020-04-14 13:00:00|3318.3|3313.3|3376.7|3372.9|3376.7|3372.9|3300|3296.2|0
1586872800000|2020-04-14 14:00:00|3377.5|3373.7|3375.3|3371.5|3391.6|3387.8|3363.9|3360.1|0
1586876400000|2020-04-14 15:00:00|3375.6|3371.8|3379.2|3375.4|3384.3|3380.5|3344.1|3340.3|0
1586880000000|2020-04-14 16:00:00|3379.6|3375.8|3408.9|3405.1|3414|3410.2|3379.6|3375.8|0
1586883600000|2020-04-14 17:00:00|3409.4|3405.6|3421.5|3417.7|3422.4|3418.6|3396.8|3393|0
1586887200000|2020-04-14 18:00:00|3421.7|3417.9|3408.4|3404.6|3421.9|3418.1|3394.2|3390.4|0
1586890800000|2020-04-14 19:00:00|3407.9|3404.1|3379.6|3375.8|3407.9|3404.1|3374.7|3370.9|0
1586894400000|2020-04-14 20:00:00|3380.2|3375.2|3393|3388|3394.3|3389.3|3378.5|3373.5|0
1586898000000|2020-04-14 21:00:00|3392.9|3387.9|3389.3|3384.3|3394.5|3389.5|3389.1|3384.1|0
1586901600000|2020-04-14 22:00:00|3389.5|3384.5|3400.8|3395.8|3404.9|3399.9|3378.9|3373.9|0
1586905200000|2020-04-14 23:00:00|3400.7|3395.7|3400.6|3393.6|3411|3406|3398.4|3393.4|0
1586908800000|2020-04-15 00:00:00|3400.7|3393.7|3397.4|3390.4|3403.2|3396.2|3393.1|3386.1|0
1586912400000|2020-04-15 01:00:00|3397.3|3390.3|3397.6|3390.6|3398.1|3391.1|3389.7|3382.7|0
1586916000000|2020-04-15 02:00:00|3398|3391|3388.2|3381.2|3399.7|3392.7|3385|3378|0
1586919600000|2020-04-15 03:00:00|3388.1|3381.1|3394.2|3387.2|3396.4|3389.4|3387.6|3380.6|0
1586923200000|2020-04-15 04:00:00|3394.3|3387.3|3399.5|3392.5|3404.3|3397.3|3390.3|3383.3|0
1586926800000|2020-04-15 05:00:00|3399.6|3392.6|3387.2|3380.2|3403.3|3396.3|3385|3378|0
1586930400000|2020-04-15 06:00:00|3387.1|3380.1|3393.8|3386.8|3399.5|3392.5|3383.6|3376.6|0
1586934000000|2020-04-15 07:00:00|3393.9|3386.9|3369.4|3362.4|3401.6|3394.6|3367.7|3360.7|0
1586937600000|2020-04-15 08:00:00|3369.7|3362.7|3358.5|3353.5|3377.6|3372.6|3356.2|3351.2|0
1586941200000|2020-04-15 09:00:00|3358.7|3353.7|3364.3|3359.3|3369.5|3364.5|3356.5|3351.5|0
1586944800000|2020-04-15 10:00:00|3364.4|3359.4|3363.9|3358.9|3370.7|3365.7|3356.4|3351.4|0
1586948400000|2020-04-15 11:00:00|3368.2|3363.2|3392.7|3387.7|3399|3394|3367.9|3362.9|0
1586952000000|2020-04-15 12:00:00|3391.9|3386.9|3353.2|3348.2|3392.4|3387.4|3345.6|3340.6|0
1586955600000|2020-04-15 13:00:00|3353.7|3348.7|3359|3355.2|3388.2|3384.4|3339.7|3335.9|0
1586959200000|2020-04-15 14:00:00|3358.3|3354.5|3392.1|3388.3|3397.1|3393.3|3351.6|3347.8|0
1586962800000|2020-04-15 15:00:00|3392|3388.2|3370|3366.2|3396.8|3393|3358.8|3355|0
1586966400000|2020-04-15 16:00:00|3369.9|3366.1|3385.8|3382|3395.7|3391.9|3369|3365.2|0
1586970000000|2020-04-15 17:00:00|3385.2|3381.4|3399.4|3395.6|3405.2|3401.4|3382.6|3378.8|0
1586973600000|2020-04-15 18:00:00|3399.3|3395.5|3426.5|3422.7|3426.9|3423.1|3399.3|3395.5|0
1586977200000|2020-04-15 19:00:00|3426.8|3423|3402.3|3398.5|3429.9|3426.1|3388.1|3384.3|0
1586980800000|2020-04-15 20:00:00|3403|3398|3399.5|3394.5|3406|3401|3398.4|3393.4|0
1586984400000|2020-04-15 21:00:00|3399.3|3394.3|3398.4|3393.4|3400.3|3395.3|3397.1|3392.1|0
1586988000000|2020-04-15 22:00:00|3398.2|3393.2|3380.5|3375.5|3401.1|3396.1|3378.8|3373.8|0
1586991600000|2020-04-15 23:00:00|3380|3375|3373.1|3366.1|3380.5|3375.5|3371.6|3366|0
1586995200000|2020-04-16 00:00:00|3373.3|3366.3|3371.1|3364.1|3387.4|3380.4|3360.8|3353.8|0
1586998800000|2020-04-16 01:00:00|3371|3364|3376.3|3369.3|3387.7|3380.7|3370.2|3363.2|0
1587002400000|2020-04-16 02:00:00|3376.2|3369.2|3374.9|3367.9|3386.5|3379.5|3372|3365|0
1587006000000|2020-04-16 03:00:00|3375.2|3368.2|3376.3|3369.3|3379.1|3372.1|3366.7|3359.7|0
1587009600000|2020-04-16 04:00:00|3376.5|3369.5|3385.8|3378.8|3387.1|3380.1|3376.5|3369.5|0
1587013200000|2020-04-16 05:00:00|3386|3379|3406.1|3399.1|3406.8|3399.8|3377.7|3370.7|0
1587016800000|2020-04-16 06:00:00|3405.5|3398.5|3430.1|3423.1|3437.5|3430.5|3398.3|3391.3|0
1587020400000|2020-04-16 07:00:00|3430.2|3423.2|3429.4|3422.4|3435.1|3428.1|3415.8|3408.8|0
1587024000000|2020-04-16 08:00:00|3429.2|3422.2|3437.1|3432.1|3443.5|3438.5|3429|3422|0
1587027600000|2020-04-16 09:00:00|3436.5|3431.5|3424|3419|3437.7|3432.7|3423.5|3418.5|0
1587031200000|2020-04-16 10:00:00|3424.2|3419.2|3431.2|3426.2|3435.8|3430.8|3416.9|3411.9|0
1587034800000|2020-04-16 11:00:00|3429.1|3424.1|3409.5|3404.5|3429.5|3424.5|3403.8|3398.8|0
1587038400000|2020-04-16 12:00:00|3409.7|3404.7|3420|3415|3429.9|3424.9|3404.4|3399.4|0
1587042000000|2020-04-16 13:00:00|3420.1|3415.1|3425.9|3422.1|3440.2|3436.4|3405.5|3401.7|0
1587045600000|2020-04-16 14:00:00|3425.8|3422|3458.4|3454.6|3463.1|3459.3|3399.4|3395.6|0
1587049200000|2020-04-16 15:00:00|3458.3|3454.5|3487.7|3483.9|3496.1|3492.3|3453.1|3449.3|0
1587052800000|2020-04-16 16:00:00|3487.6|3483.8|3446|3442.2|3492.7|3488.9|3415.3|3411.5|0
1587056400000|2020-04-16 17:00:00|3445.4|3441.6|3435|3431.2|3453.9|3450.1|3429.3|3425.5|0
1587060000000|2020-04-16 18:00:00|3435.1|3431.3|3449.6|3445.8|3460.6|3456.8|3425.5|3421.7|0
1587063600000|2020-04-16 19:00:00|3449.8|3446|3463.6|3459.8|3472.1|3468.3|3430.3|3426.5|0
1587067200000|2020-04-16 20:00:00|3464.2|3459.2|3491.2|3486.2|3491.6|3486.6|3458.3|3453.3|0
1587070800000|2020-04-16 21:00:00|3491.4|3486.4|3513.6|3508.6|3516.9|3511.9|3490.8|3485.8|0
1587074400000|2020-04-16 22:00:00|3514.1|3509.1|3526.7|3521.7|3534.6|3529.6|3504.4|3499.4|0
1587078000000|2020-04-16 23:00:00|3526.8|3521.8|3536.3|3529.3|3537.6|3532.6|3526.8|3521.8|0
1587081600000|2020-04-17 00:00:00|3535.9|3528.9|3525.9|3518.9|3536.1|3529.1|3516.1|3509.1|0
1587085200000|2020-04-17 01:00:00|3526|3519|3532.9|3525.9|3536.9|3529.9|3525.5|3518.5|0
1587088800000|2020-04-17 02:00:00|3532.8|3525.8|3534.2|3527.2|3542.4|3535.4|3527.5|3520.5|0
1587092400000|2020-04-17 03:00:00|3534.3|3527.3|3529.8|3522.8|3534.3|3527.3|3519.9|3512.9|0
1587096000000|2020-04-17 04:00:00|3529.7|3522.7|3528.4|3521.4|3534.1|3527.1|3526|3519|0
1587099600000|2020-04-17 05:00:00|3528.5|3521.5|3536.6|3529.6|3544.2|3537.2|3528.4|3521.4|0
1587103200000|2020-04-17 06:00:00|3536.7|3529.7|3529.2|3522.2|3538.2|3531.2|3516.7|3509.7|0
1587106800000|2020-04-17 07:00:00|3528.7|3521.7|3522|3515|3542.2|3535.2|3509.1|3502.1|0
1587110400000|2020-04-17 08:00:00|3522.1|3515.1|3517.4|3512.4|3536.3|3531.3|3515.1|3510.1|0
1587114000000|2020-04-17 09:00:00|3516.8|3511.8|3526.7|3521.7|3529.4|3524.4|3514.8|3509.8|0
1587117600000|2020-04-17 10:00:00|3526.6|3521.6|3528.2|3523.2|3538.5|3533.5|3522.7|3517.7|0
1587121200000|2020-04-17 11:00:00|3531.1|3526.1|3521.7|3516.7|3541.4|3536.4|3521.2|3516.2|0
1587124800000|2020-04-17 12:00:00|3522|3517|3503.2|3498.2|3524.5|3519.5|3498.4|3493.4|0
1587128400000|2020-04-17 13:00:00|3503.3|3498.3|3493.6|3489.8|3507.4|3502.4|3450.1|3446.3|0
1587132000000|2020-04-17 14:00:00|3493.1|3489.3|3458|3454.2|3501.2|3497.4|3446.1|3442.3|0
1587135600000|2020-04-17 15:00:00|3457.9|3454.1|3454.2|3450.4|3465.7|3461.9|3433.4|3429.6|0
1587139200000|2020-04-17 16:00:00|3454.3|3450.5|3452.4|3448.6|3456.5|3452.7|3444.2|3440.4|0
1587142800000|2020-04-17 17:00:00|3451.2|3447.4|3432.6|3428.8|3453.7|3449.9|3431.2|3427.4|0
1587146400000|2020-04-17 18:00:00|3432.4|3428.6|3431|3427.2|3433.5|3429.7|3415.8|3412|0
1587150000000|2020-04-17 19:00:00|3430.9|3427.1|3453|3449.2|3455.2|3451.4|3428.3|3424.5|0
1587153600000|2020-04-17 20:00:00|3453.6|3448.6|3452|3447|3454.2|3449.2|3448.4|3443.4|0
1587333600000|2020-04-19 22:00:00|3436.8|3429.8|3422.4|3415.4|3443.4|3436.4|3414.9|3407.9|0
1587337200000|2020-04-19 23:00:00|3422.3|3415.3|3420.4|3413.4|3426.7|3419.7|3417|3410|0
1587340800000|2020-04-20 00:00:00|3420.8|3413.8|3453.7|3446.7|3459.2|3452.2|3420.7|3413.7|0
1587344400000|2020-04-20 01:00:00|3453.5|3446.5|3440.2|3433.2|3453.5|3446.5|3428.2|3421.2|0
1587348000000|2020-04-20 02:00:00|3440.4|3433.4|3443.4|3436.4|3450.4|3443.4|3433.6|3426.6|0
1587351600000|2020-04-20 03:00:00|3443.2|3436.2|3452.3|3445.3|3453.1|3446.1|3440.9|3433.9|0
1587355200000|2020-04-20 04:00:00|3452.1|3445.1|3449|3442|3456.8|3449.8|3445.6|3438.6|0
1587358800000|2020-04-20 05:00:00|3448.9|3441.9|3436.2|3429.2|3450.1|3443.1|3434.2|3427.2|0
1587362400000|2020-04-20 06:00:00|3436.3|3429.3|3439.6|3432.6|3440.3|3433.3|3429.9|3422.9|0
1587366000000|2020-04-20 07:00:00|3440|3433|3441.3|3434.3|3441.5|3434.5|3420.5|3413.5|0
1587369600000|2020-04-20 08:00:00|3441.2|3434.2|3447.4|3442.4|3472.7|3467.7|3437.1|3432.1|0
1587373200000|2020-04-20 09:00:00|3447.5|3442.5|3448.1|3443.1|3460.7|3455.7|3445.9|3440.9|0
1587376800000|2020-04-20 10:00:00|3450|3445|3433.5|3428.5|3450.1|3445.1|3433.2|3428.2|0
1587380400000|2020-04-20 11:00:00|3433.3|3428.3|3426.5|3421.5|3438.6|3433.6|3422.5|3417.5|0
1587384000000|2020-04-20 12:00:00|3426.3|3421.3|3436.7|3431.7|3437.3|3432.3|3423|3418|0
1587387600000|2020-04-20 13:00:00|3436.8|3431.8|3436.4|3432.6|3451.5|3447.7|3421.3|3417.5|0
1587391200000|2020-04-20 14:00:00|3436.3|3432.5|3492.8|3491|3505.3|3503.5|3435.1|3431.3|0
1587394800000|2020-04-20 15:00:00|3492.5|3490.7|3498.5|3496.7|3503.1|3501.3|3483.2|3481.4|0
1587398400000|2020-04-20 16:00:00|3499.2|3497.4|3487.4|3485.6|3499.7|3497.9|3484.8|3483|0
1587402000000|2020-04-20 17:00:00|3487.5|3485.7|3490.8|3489|3491|3489.2|3470.6|3468.8|0
1587405600000|2020-04-20 18:00:00|3490.7|3488.9|3457.1|3455.3|3492.9|3491.1|3455.8|3454|0
1587409200000|2020-04-20 19:00:00|3457.3|3455.5|3450.1|3448.3|3469.1|3467.3|3448.6|3446.8|0
1587412800000|2020-04-20 20:00:00|3450.5|3448.7|3451.6|3448.6|3455.8|3452.8|3443.4|3440.4|0
1587416400000|2020-04-20 21:00:00|3451.8|3448.8|3455.5|3452.5|3456.3|3453.3|3450.1|3447.1|0
1587420000000|2020-04-20 22:00:00|3455|3452|3467.4|3464.4|3467.4|3464.4|3453.9|3450.9|0
1587423600000|2020-04-20 23:00:00|3467.3|3464.3|3466.9|3461.9|3470.8|3467.8|3463.7|3460.7|0
1587427200000|2020-04-21 00:00:00|3467.2|3462.2|3470.2|3465.2|3476.7|3471.7|3455.4|3450.4|0
1587430800000|2020-04-21 01:00:00|3470.3|3465.3|3462.5|3457.5|3480.6|3475.6|3461.1|3456.1|0
1587434400000|2020-04-21 02:00:00|3463.1|3458.1|3436.2|3431.2|3467.9|3462.9|3416.1|3411.1|0
1587438000000|2020-04-21 03:00:00|3436.3|3431.3|3434|3429|3440.6|3435.6|3428.3|3423.3|0
1587441600000|2020-04-21 04:00:00|3434.1|3429.1|3438.6|3433.6|3444.4|3439.4|3429.9|3424.9|0
1587445200000|2020-04-21 05:00:00|3438.5|3433.5|3437.1|3432.1|3446.2|3441.2|3432.3|3427.3|0
1587448800000|2020-04-21 06:00:00|3437|3432|3448.9|3443.9|3453.3|3448.3|3437|3432|0
1587452400000|2020-04-21 07:00:00|3449|3444|3441.8|3436.8|3457.2|3452.2|3433.5|3428.5|0
1587456000000|2020-04-21 08:00:00|3441.9|3436.9|3431.3|3428.3|3442|3438.9|3427.2|3424.2|0
1587459600000|2020-04-21 09:00:00|3432.7|3429.7|3423.4|3420.4|3433.9|3430.9|3420.1|3417.1|0
1587463200000|2020-04-21 10:00:00|3423.6|3420.6|3414.3|3411.3|3427.8|3424.8|3410.9|3407.9|0
1587466800000|2020-04-21 11:00:00|3419.5|3416.5|3415.7|3412.7|3424.4|3421.4|3413.1|3410.1|0
1587470400000|2020-04-21 12:00:00|3415.8|3412.8|3416.9|3413.9|3423.9|3420.9|3407.1|3404.1|0
1587474000000|2020-04-21 13:00:00|3417|3414|3394.3|3392.5|3434.6|3432.8|3382.5|3380.7|0
1587477600000|2020-04-21 14:00:00|3394.5|3392.7|3302.5|3300.7|3400.6|3398.8|3295.5|3293.7|0
1587481200000|2020-04-21 15:00:00|3302|3300.2|3311.4|3309.6|3315.7|3313.9|3273.3|3271.5|0
1587484800000|2020-04-21 16:00:00|3311.1|3309.3|3306.2|3304.4|3315.4|3313.6|3289.3|3287.5|0
1587488400000|2020-04-21 17:00:00|3306.1|3304.3|3335.5|3333.7|3345|3343.2|3304.3|3302.5|0
1587492000000|2020-04-21 18:00:00|3335.4|3333.6|3331.6|3329.8|3363.4|3361.6|3327.8|3326|0
1587495600000|2020-04-21 19:00:00|3332.7|3330.9|3317.4|3315.6|3353|3351.2|3311.5|3309.7|0
1587499200000|2020-04-21 20:00:00|3318|3315|3352.6|3349.6|3362.7|3359.7|3315.8|3312.8|0
1587502800000|2020-04-21 21:00:00|3352.5|3349.5|3353.7|3350.7|3354|3351|3344.3|3341.3|0
1587506400000|2020-04-21 22:00:00|3353.6|3350.6|3354.2|3351.2|3358.7|3355.7|3351.2|3348.2|0
1587510000000|2020-04-21 23:00:00|3354.1|3351.1|3350.4|3345.4|3354.6|3351.6|3348.2|3345.2|0
1587513600000|2020-04-22 00:00:00|3350.7|3345.7|3345.2|3340.2|3363.2|3358.2|3327.9|3322.9|0
1587517200000|2020-04-22 01:00:00|3346.3|3341.3|3347.9|3342.9|3356.1|3351.1|3338.6|3333.6|0
1587520800000|2020-04-22 02:00:00|3347.8|3342.8|3352|3347|3352.3|3347.3|3339|3334|0
1587524400000|2020-04-22 03:00:00|3351.7|3346.7|3350.1|3345.1|3353.7|3348.7|3342.8|3337.8|0
1587528000000|2020-04-22 04:00:00|3350.3|3345.3|3341|3336|3357.8|3352.8|3336.7|3331.7|0
1587531600000|2020-04-22 05:00:00|3341.2|3336.2|3366|3361|3370.2|3365.2|3340.6|3335.6|0
1587535200000|2020-04-22 06:00:00|3366.1|3361.1|3371|3366|3380.9|3375.9|3359.7|3354.7|0
1587538800000|2020-04-22 07:00:00|3369.9|3364.9|3368.8|3363.8|3377.5|3372.5|3364.4|3359.4|0
1587542400000|2020-04-22 08:00:00|3365.3|3360.3|3382|3379|3388.9|3385.9|3363.9|3358.9|0
1587546000000|2020-04-22 09:00:00|3382.1|3379.1|3391.9|3388.9|3393.4|3390.4|3381.6|3378.6|0
1587549600000|2020-04-22 10:00:00|3392|3389|3363.5|3360.5|3392|3389|3362.5|3359.5|0
1587553200000|2020-04-22 11:00:00|3361.9|3358.9|3372.8|3369.8|3373.9|3370.9|3357.4|3354.4|0
1587556800000|2020-04-22 12:00:00|3373|3370|3381.3|3378.3|3384|3381|3363.8|3360.8|0
1587560400000|2020-04-22 13:00:00|3381.2|3378.2|3395.4|3393.6|3411.5|3409.7|3378.4|3375.4|0
1587564000000|2020-04-22 14:00:00|3397|3395.2|3401.9|3400.1|3417.8|3416|3376.9|3375.1|0
1587567600000|2020-04-22 15:00:00|3402.6|3400.8|3403.2|3401.4|3408.2|3406.4|3393.3|3391.5|0
1587571200000|2020-04-22 16:00:00|3403|3401.2|3407.7|3405.9|3412.2|3410.4|3398.8|3397|0
1587574800000|2020-04-22 17:00:00|3407.8|3406|3429.5|3427.7|3432.8|3431|3403.9|3402.1|0
1587578400000|2020-04-22 18:00:00|3429.6|3427.8|3447.6|3445.8|3449.8|3448|3425.4|3423.6|0
1587582000000|2020-04-22 19:00:00|3447.5|3445.7|3436.5|3434.7|3452.9|3451.1|3435.4|3433.6|0
1587585600000|2020-04-22 20:00:00|3437.1|3435.3|3431.2|3428.2|3439.9|3438.1|3429.6|3426.6|0
1587589200000|2020-04-22 21:00:00|3431|3428|3432.3|3429.3|3433|3430|3429.9|3426.9|0
1587592800000|2020-04-22 22:00:00|3432.2|3429.2|3428.4|3425.4|3433.1|3430.1|3427.1|3424.1|0
1587596400000|2020-04-22 23:00:00|3428.3|3425.3|3422.9|3419.9|3428.6|3425.6|3419.3|3416.3|0
1587600000000|2020-04-23 00:00:00|3423.4|3420.4|3422.3|3417.3|3429.3|3424.3|3411.9|3406.9|0
1587603600000|2020-04-23 01:00:00|3422.4|3417.4|3424.9|3419.9|3439|3434|3422.4|3417.4|0
1587607200000|2020-04-23 02:00:00|3435.1|3430.1|3414.8|3409.8|3435.8|3430.8|3410.9|3405.9|0
1587610800000|2020-04-23 03:00:00|3414.4|3409.4|3415.5|3410.5|3420.9|3415.9|3412.5|3407.5|0
1587614400000|2020-04-23 04:00:00|3415.7|3410.7|3425.4|3420.4|3430.3|3425.3|3414.7|3409.7|0
1587618000000|2020-04-23 05:00:00|3426.3|3421.3|3430.7|3425.7|3438.4|3433.4|3425.6|3420.6|0
1587621600000|2020-04-23 06:00:00|3430.1|3425.1|3439|3434|3442.1|3437.1|3424.1|3419.1|0
1587625200000|2020-04-23 07:00:00|3443.8|3438.8|3420.7|3415.7|3449.6|3444.6|3419.9|3414.9|0
1587628800000|2020-04-23 08:00:00|3420.3|3415.3|3419|3416|3434.3|3431.3|3416.8|3413.8|0
1587632400000|2020-04-23 09:00:00|3418.8|3415.8|3432.8|3429.8|3436.2|3433.2|3416.7|3413.7|0
1587636000000|2020-04-23 10:00:00|3432.4|3429.4|3425.3|3422.3|3435.2|3432.2|3423.6|3420.6|0
1587639600000|2020-04-23 11:00:00|3426|3423|3435.6|3432.6|3440.1|3437.1|3426|3423|0
1587643200000|2020-04-23 12:00:00|3435.7|3432.7|3455.5|3452.5|3459.4|3456.4|3431.6|3428.6|0
1587646800000|2020-04-23 13:00:00|3455.6|3452.6|3465.5|3462.5|3481|3479.2|3438.6|3436.8|0
1587650400000|2020-04-23 14:00:00|3466.3|3463.3|3468.6|3465.6|3481.9|3478.9|3452.7|3449.7|0
1587654000000|2020-04-23 15:00:00|3468.7|3465.7|3458.9|3455.9|3476.5|3473.5|3452.5|3449.5|0
1587657600000|2020-04-23 16:00:00|3458.8|3455.8|3449.8|3446.8|3471.5|3468.5|3416.2|3413.2|0
1587661200000|2020-04-23 17:00:00|3450.1|3447.1|3418.5|3415.5|3460.8|3457.8|3411|3408|0
1587664800000|2020-04-23 18:00:00|3418.3|3415.3|3442|3439|3445|3442|3404.3|3401.3|0
1587668400000|2020-04-23 19:00:00|3442.1|3439.1|3418.5|3415.5|3442.7|3439.7|3414.5|3411.5|0
1587672000000|2020-04-23 20:00:00|3418.9|3415.9|3410.2|3407.2|3419.7|3416.7|3407.3|3404.3|0
1587675600000|2020-04-23 21:00:00|3410.4|3407.4|3393.2|3390.2|3410.6|3407.6|3391.2|3388.2|0
1587679200000|2020-04-23 22:00:00|3393.4|3390.4|3385.9|3382.9|3395.7|3392.7|3384.3|3381.3|0
1587682800000|2020-04-23 23:00:00|3386.1|3383.1|3385.2|3380.2|3387.3|3384.3|3383.5|3380.2|0
1587686400000|2020-04-24 00:00:00|3385|3380|3374.8|3369.8|3389.8|3384.8|3369|3364|0
1587690000000|2020-04-24 01:00:00|3374.6|3369.6|3370.8|3365.8|3380|3375|3363.4|3358.4|0
1587693600000|2020-04-24 02:00:00|3370.7|3365.7|3381.2|3376.2|3385.3|3380.3|3369.6|3364.6|0
1587697200000|2020-04-24 03:00:00|3381.1|3376.1|3378.3|3373.3|3384.6|3379.6|3377.1|3372.1|0
1587700800000|2020-04-24 04:00:00|3378.1|3373.1|3378.4|3373.4|3384.8|3379.8|3376.6|3371.6|0
1587704400000|2020-04-24 05:00:00|3378.2|3373.2|3377.4|3372.4|3381.2|3376.2|3366.1|3361.1|0
1587708000000|2020-04-24 06:00:00|3377.3|3372.3|3390.6|3385.6|3391.9|3386.9|3369.2|3364.2|0
1587711600000|2020-04-24 07:00:00|3391.1|3386.1|3390.1|3385.1|3395.9|3390.9|3384.1|3379.1|0
1587715200000|2020-04-24 08:00:00|3390.2|3385.2|3396.7|3393.7|3399.7|3396.7|3384|3381|0
1587718800000|2020-04-24 09:00:00|3396|3393|3417.3|3414.3|3418.4|3415.4|3395.2|3392.2|0
1587722400000|2020-04-24 10:00:00|3417.5|3414.5|3422.9|3419.9|3424.5|3421.5|3413.2|3410.2|0
1587726000000|2020-04-24 11:00:00|3422.6|3419.6|3420.7|3417.7|3431.2|3428.2|3420.6|3417.6|0
1587729600000|2020-04-24 12:00:00|3420.9|3417.9|3428.1|3425.1|3431.3|3428.3|3417.1|3414.1|0
1587733200000|2020-04-24 13:00:00|3428.3|3425.3|3393.4|3391.6|3432.8|3431|3386.9|3385.1|0
1587736800000|2020-04-24 14:00:00|3393.7|3391.9|3417.1|3415.3|3432.6|3430.8|3391.8|3390|0
1587740400000|2020-04-24 15:00:00|3417|3415.2|3420|3418.2|3426|3424.2|3401.9|3400.1|0
1587744000000|2020-04-24 16:00:00|3420.1|3418.3|3431.4|3429.6|3433.3|3431.5|3414.2|3412.4|0
1587747600000|2020-04-24 17:00:00|3431.3|3429.5|3439.7|3437.9|3439.8|3438|3424.8|3423|0
1587751200000|2020-04-24 18:00:00|3439.8|3438|3457.2|3455.4|3460.3|3458.5|3437.2|3435.4|0
1587754800000|2020-04-24 19:00:00|3457|3455.2|3467.7|3465.9|3470.6|3468.8|3453.1|3451.3|0
1587758400000|2020-04-24 20:00:00|3468.2|3466.4|3470.3|3467.3|3470.7|3467.7|3465.4|3462.7|0
1587938400000|2020-04-26 22:00:00|3481.1|3476.1|3463.7|3458.7|3493.6|3488.6|3462.9|3457.9|0
1587942000000|2020-04-26 23:00:00|3464.5|3459.5|3471.8|3466.8|3478.2|3473.2|3464.1|3459.1|0
1587945600000|2020-04-27 00:00:00|3472.1|3467.1|3484.5|3479.5|3485.2|3480.2|3465.9|3460.9|0
1587949200000|2020-04-27 01:00:00|3484.7|3479.7|3492.5|3487.5|3494.4|3489.4|3478.3|3473.3|0
1587952800000|2020-04-27 02:00:00|3492.7|3487.7|3499.8|3494.8|3503.3|3498.3|3491.6|3486.6|0
1587956400000|2020-04-27 03:00:00|3500|3495|3507.1|3502.1|3507.9|3502.9|3499.7|3494.7|0
1587960000000|2020-04-27 04:00:00|3507.2|3502.2|3524.8|3519.8|3527.5|3522.5|3506.8|3501.8|0
1587963600000|2020-04-27 05:00:00|3524.9|3519.9|3525.4|3520.4|3531|3526|3518.7|3513.7|0
1587967200000|2020-04-27 06:00:00|3526.1|3521.1|3513.1|3508.1|3527.5|3522.5|3510|3505|0
1587970800000|2020-04-27 07:00:00|3512.9|3507.9|3522.4|3517.4|3525.9|3520.9|3506|3501|0
1587974400000|2020-04-27 08:00:00|3522.1|3517.1|3515.5|3512.5|3522.3|3517.3|3506.8|3503.8|0
1587978000000|2020-04-27 09:00:00|3515.4|3512.4|3518.3|3515.3|3518.9|3515.9|3513.3|3510.3|0
1587981600000|2020-04-27 10:00:00|3518.4|3515.4|3508.3|3505.3|3521.1|3518.1|3507.9|3504.9|0
1587985200000|2020-04-27 11:00:00|3505.7|3502.7|3516.2|3513.2|3517.4|3514.4|3504.5|3501.5|0
1587988800000|2020-04-27 12:00:00|3516.1|3513.1|3512.4|3509.4|3517.2|3514.2|3512.4|3509.4|0
1587992400000|2020-04-27 13:00:00|3512.8|3509.8|3538.1|3536.3|3539.8|3538|3494.7|3492.9|0
1587996000000|2020-04-27 14:00:00|3538|3536.2|3520|3518.2|3549.9|3548.1|3519.1|3517.3|0
1587999600000|2020-04-27 15:00:00|3519.9|3518.1|3524.6|3522.8|3539.3|3537.5|3517.2|3515.4|0
1588003200000|2020-04-27 16:00:00|3524.7|3522.9|3519.7|3517.9|3527.1|3525.3|3510.8|3509|0
1588006800000|2020-04-27 17:00:00|3519.8|3518|3499.6|3497.8|3520|3518.2|3490.8|3489|0
1588010400000|2020-04-27 18:00:00|3501.3|3499.5|3511.7|3509.9|3517.3|3515.5|3500.7|3498.9|0
1588014000000|2020-04-27 19:00:00|3511.8|3510|3510.5|3508.7|3521.2|3519.4|3505.5|3503.7|0
1588017600000|2020-04-27 20:00:00|3510.3|3508.5|3504.8|3501.8|3513.1|3510.1|3504.2|3501.2|0
1588021200000|2020-04-27 21:00:00|3504.7|3501.7|3506.1|3503.1|3506.1|3503.1|3501.6|3498.6|0
1588024800000|2020-04-27 22:00:00|3506.2|3503.2|3507.4|3504.4|3508|3505|3501.7|3498.7|0
1588028400000|2020-04-27 23:00:00|3507.6|3504.6|3512|3507|3512.5|3509|3507.5|3504.5|0
1588032000000|2020-04-28 00:00:00|3512.3|3507.3|3518.7|3513.7|3521.8|3516.8|3507.4|3502.4|0
1588035600000|2020-04-28 01:00:00|3518.6|3513.6|3496.4|3491.4|3518.6|3513.6|3495.1|3490.1|0
1588039200000|2020-04-28 02:00:00|3496.5|3491.5|3504.3|3499.3|3505.9|3500.9|3494.1|3489.1|0
1588042800000|2020-04-28 03:00:00|3504.1|3499.1|3501.4|3496.4|3506|3501|3497.9|3492.9|0
1588046400000|2020-04-28 04:00:00|3501.5|3496.5|3503.9|3498.9|3504.2|3499.2|3494.4|3489.4|0
1588050000000|2020-04-28 05:00:00|3504.1|3499.1|3513.2|3508.2|3517.6|3512.6|3500.9|3495.9|0
1588053600000|2020-04-28 06:00:00|3513|3508|3510|3505|3517.6|3512.6|3507.7|3502.7|0
1588057200000|2020-04-28 07:00:00|3509.7|3504.7|3528.4|3523.4|3530.9|3525.9|3508.4|3503.4|0
1588060800000|2020-04-28 08:00:00|3528.3|3523.3|3524|3521|3531|3526|3517.5|3514.5|0
1588064400000|2020-04-28 09:00:00|3522.4|3519.4|3549.3|3546.3|3549.3|3546.3|3521.8|3518.8|0
1588068000000|2020-04-28 10:00:00|3549.2|3546.2|3553.2|3550.2|3557.1|3554.1|3546.1|3543.1|0
1588071600000|2020-04-28 11:00:00|3552.5|3549.5|3545.1|3542.1|3552.9|3549.9|3539.5|3536.5|0
1588075200000|2020-04-28 12:00:00|3545.2|3542.2|3543.9|3540.9|3545.7|3542.7|3540.7|3537.7|0
1588078800000|2020-04-28 13:00:00|3544.2|3541.2|3475.3|3473.5|3545.5|3542.5|3475.2|3473.4|0
1588082400000|2020-04-28 14:00:00|3475.1|3473.3|3420.2|3418.4|3485|3483.2|3416.2|3414.4|0
1588086000000|2020-04-28 15:00:00|3420.1|3418.3|3433.1|3431.3|3448.5|3446.7|3417.9|3416.1|0
1588089600000|2020-04-28 16:00:00|3433.3|3431.5|3440.9|3439.1|3444.6|3442.8|3420.8|3419|0
1588093200000|2020-04-28 17:00:00|3441|3439.2|3436.5|3434.7|3446.6|3444.8|3431.8|3430|0
1588096800000|2020-04-28 18:00:00|3436.8|3435|3431.8|3430|3449.5|3447.7|3427.6|3425.8|0
1588100400000|2020-04-28 19:00:00|3431.6|3429.8|3411.1|3409.3|3436.6|3434.8|3408.8|3407|0
1588104000000|2020-04-28 20:00:00|3411.7|3408.7|3436.3|3433.3|3445.4|3442.4|3411.2|3408.2|0
1588107600000|2020-04-28 21:00:00|3436.4|3433.4|3479.9|3476.9|3480.2|3477.2|3436.1|3433.1|0
1588111200000|2020-04-28 22:00:00|3479.8|3476.8|3473.8|3470.8|3490.9|3487.9|3471.9|3468.9|0
1588114800000|2020-04-28 23:00:00|3474.1|3471.1|3482.2|3477.2|3482.2|3478.1|3472.2|3469.2|0
1588118400000|2020-04-29 00:00:00|3482.3|3477.3|3489.7|3484.7|3492.5|3487.5|3481.1|3476.1|0
1588122000000|2020-04-29 01:00:00|3489.8|3484.8|3508.1|3503.1|3519.1|3514.1|3489.8|3484.8|0
1588125600000|2020-04-29 02:00:00|3508|3503|3511.6|3506.6|3513|3508|3503.2|3498.2|0
1588129200000|2020-04-29 03:00:00|3511.7|3506.7|3511.3|3506.3|3512.3|3507.3|3503.9|3498.9|0
1588132800000|2020-04-29 04:00:00|3511.2|3506.2|3512.8|3507.8|3517.8|3512.8|3504.6|3499.6|0
1588136400000|2020-04-29 05:00:00|3512.9|3507.9|3511.3|3506.3|3516.6|3511.6|3505.7|3500.7|0
1588140000000|2020-04-29 06:00:00|3511.5|3506.5|3500.3|3495.3|3513.6|3508.6|3495.3|3490.3|0
1588143600000|2020-04-29 07:00:00|3500.5|3495.5|3506.4|3501.4|3508.9|3503.9|3493.4|3488.4|0
1588147200000|2020-04-29 08:00:00|3506.1|3501.1|3495|3492|3506.1|3501.1|3489.6|3486.6|0
1588150800000|2020-04-29 09:00:00|3495.1|3492.1|3490.6|3487.6|3496|3493|3489.3|3486.3|0
1588154400000|2020-04-29 10:00:00|3490.7|3487.7|3489.2|3486.2|3491|3488|3485.8|3482.8|0
1588158000000|2020-04-29 11:00:00|3490.4|3487.4|3483.2|3480.2|3495.9|3492.9|3482.3|3479.3|0
1588161600000|2020-04-29 12:00:00|3482.9|3479.9|3508.1|3505.1|3509.2|3506.2|3481.2|3478.2|0
1588165200000|2020-04-29 13:00:00|3508.3|3505.3|3536.9|3535.1|3537.1|3535.3|3487.8|3486|0
1588168800000|2020-04-29 14:00:00|3536.8|3535|3549.4|3547.6|3556.2|3554.4|3521.5|3519.7|0
1588172400000|2020-04-29 15:00:00|3549.2|3547.4|3527.2|3525.4|3552.9|3551.1|3526.6|3524.8|0
1588176000000|2020-04-29 16:00:00|3527.9|3526.1|3539.2|3537.4|3545.4|3543.6|3527.8|3526|0
1588179600000|2020-04-29 17:00:00|3539.5|3537.7|3551.1|3549.3|3553.6|3551.8|3539.5|3537.7|0
1588183200000|2020-04-29 18:00:00|3550.8|3549|3565.1|3563.3|3565.2|3563.4|3538.9|3537.1|0
1588186800000|2020-04-29 19:00:00|3565.3|3563.5|3557.6|3555.8|3580.6|3578.8|3554.4|3552.6|0
1588190400000|2020-04-29 20:00:00|3557.7|3555.9|3673.2|3670.2|3673.3|3670.3|3546.2|3543.2|0
1588194000000|2020-04-29 21:00:00|3673.3|3670.3|3672.7|3669.7|3685.9|3682.9|3669.1|3666.1|0
1588197600000|2020-04-29 22:00:00|3673.1|3670.1|3671.9|3668.9|3674.4|3671.4|3666.7|3663.7|0
1588201200000|2020-04-29 23:00:00|3672.1|3669.1|3677.2|3672.2|3677.8|3674.8|3667.5|3664.5|0
1588204800000|2020-04-30 00:00:00|3677.1|3672.1|3665.2|3660.2|3677.1|3672.1|3658.2|3653.2|0
1588208400000|2020-04-30 01:00:00|3665.3|3660.3|3669.9|3664.9|3672.5|3667.5|3663.8|3658.8|0
1588212000000|2020-04-30 02:00:00|3670|3665|3677.2|3672.2|3681.4|3676.4|3668|3663|0
1588215600000|2020-04-30 03:00:00|3677|3672|3690.4|3685.4|3693.7|3688.7|3675.2|3670.2|0
1588219200000|2020-04-30 04:00:00|3690.2|3685.2|3695.8|3690.8|3701.6|3696.6|3686.7|3681.7|0
1588222800000|2020-04-30 05:00:00|3695.7|3690.7|3691.4|3686.4|3698.4|3693.4|3690.3|3685.3|0
1588226400000|2020-04-30 06:00:00|3692|3687|3686.8|3681.8|3692|3687|3678.6|3673.6|0
1588230000000|2020-04-30 07:00:00|3686.7|3681.7|3674.2|3669.2|3686.7|3681.7|3669.8|3664.8|0
1588233600000|2020-04-30 08:00:00|3674.4|3669.4|3673.7|3670.7|3679.1|3676.1|3664.5|3661.5|0
1588237200000|2020-04-30 09:00:00|3673.8|3670.8|3684.2|3681.2|3684.2|3681.2|3673.7|3670.7|0
1588240800000|2020-04-30 10:00:00|3683.5|3680.5|3666|3663|3684.5|3681.5|3657|3654|0
1588244400000|2020-04-30 11:00:00|3669.1|3666.1|3645.5|3642.5|3698.3|3695.3|3643.2|3640.2|0
1588248000000|2020-04-30 12:00:00|3645.8|3642.8|3581.7|3578.7|3655.6|3652.6|3577.2|3574.2|0
1588251600000|2020-04-30 13:00:00|3581.9|3578.9|3614.3|3612.5|3622.8|3621|3567.6|3564.7|0
1588255200000|2020-04-30 14:00:00|3613.8|3612|3580.6|3578.8|3624|3622.2|3569.8|3568|0
1588258800000|2020-04-30 15:00:00|3580.7|3578.9|3569.6|3567.8|3595.5|3593.7|3569.2|3567.4|0
1588262400000|2020-04-30 16:00:00|3569.8|3568|3552.2|3550.4|3570|3568.2|3537.5|3535.7|0
1588266000000|2020-04-30 17:00:00|3551.4|3549.6|3529.5|3527.7|3556.4|3554.6|3526.7|3524.9|0
1588269600000|2020-04-30 18:00:00|3529.2|3527.4|3525.9|3524.1|3540.6|3538.8|3518.3|3516.5|0
1588273200000|2020-04-30 19:00:00|3526|3524.2|3556.6|3554.8|3563|3561.2|3518.8|3517|0
1588276800000|2020-04-30 20:00:00|3557.2|3554.2|3510|3507|3560.3|3557.3|3509.6|3506.6|0
1588280400000|2020-04-30 21:00:00|3509.8|3506.8|3500|3497|3512.8|3509.8|3498.6|3495.6|0
1588284000000|2020-04-30 22:00:00|3499.9|3496.9|3487.6|3484.6|3500|3497|3485.7|3482.7|0
1588287600000|2020-04-30 23:00:00|3487.4|3484.4|3486.8|3481.8|3487.4|3484.4|3483.2|3480.2|0
1588291200000|2020-05-01 00:00:00|3486.9|3481.9|3492.8|3487.8|3493.5|3488.5|3478.6|3473.6|0
1588294800000|2020-05-01 01:00:00|3492.7|3487.7|3485.1|3480.1|3496|3491|3480.8|3475.8|0
1588298400000|2020-05-01 02:00:00|3485.2|3480.2|3474.4|3469.4|3488.1|3483.1|3471.6|3466.6|0
1588302000000|2020-05-01 03:00:00|3474.5|3469.5|3476.9|3471.9|3479.6|3474.6|3466.2|3461.2|0
1588305600000|2020-05-01 04:00:00|3477|3472|3480.4|3475.4|3484.3|3479.3|3476.3|3471.3|0
1588309200000|2020-05-01 05:00:00|3480.5|3475.5|3474.3|3469.3|3483.4|3478.4|3468.2|3463.2|0
1588312800000|2020-05-01 06:00:00|3474.4|3469.4|3454.8|3449.8|3474.5|3469.5|3450.5|3445.5|0
1588316400000|2020-05-01 07:00:00|3454.6|3449.6|3453.7|3448.7|3459.7|3454.7|3440.6|3435.6|0
1588320000000|2020-05-01 08:00:00|3454.8|3449.8|3455|3452|3464.3|3461.3|3440.1|3437.1|0
1588323600000|2020-05-01 09:00:00|3455.3|3452.3|3451.9|3448.9|3459.1|3456.1|3451.2|3448.2|0
1588327200000|2020-05-01 10:00:00|3452.1|3449.1|3463.4|3460.4|3466.6|3463.6|3451.2|3448.2|0
1588330800000|2020-05-01 11:00:00|3462.6|3459.6|3461.4|3458.4|3464.3|3461.3|3440.6|3437.6|0
1588334400000|2020-05-01 12:00:00|3461.5|3458.5|3466.1|3463.1|3466.4|3463.4|3455.3|3452.3|0
1588338000000|2020-05-01 13:00:00|3466|3463|3477.7|3475.9|3499.6|3497.8|3458.1|3455.1|0
1588341600000|2020-05-01 14:00:00|3479.4|3477.6|3475.6|3473.8|3503.4|3501.6|3473.3|3471.5|0
1588345200000|2020-05-01 15:00:00|3475.1|3473.3|3413.9|3412.1|3475.3|3473.5|3407.2|3405.4|0
1588348800000|2020-05-01 16:00:00|3413.6|3411.8|3409.7|3407.9|3422.4|3420.6|3392.8|3391|0
1588352400000|2020-05-01 17:00:00|3409.6|3407.8|3413|3411.2|3417.4|3415.6|3397.6|3395.8|0
1588356000000|2020-05-01 18:00:00|3413.1|3411.3|3429.4|3427.6|3436.9|3435.1|3408.9|3407.1|0
1588359600000|2020-05-01 19:00:00|3429.5|3427.7|3421.7|3419.9|3443.3|3441.5|3415|3413.2|0
1588363200000|2020-05-01 20:00:00|3422.3|3419.3|3417.1|3414.1|3424.6|3421.6|3415.7|3412.7|0
1588543200000|2020-05-03 22:00:00|3389.3|3384.3|3386.5|3381.5|3399.6|3394.6|3379.8|3374.8|0
1588546800000|2020-05-03 23:00:00|3386.8|3381.8|3375.8|3370.8|3388.8|3383.8|3367.8|3362.8|0
1588550400000|2020-05-04 00:00:00|3376.6|3371.6|3372.3|3367.3|3380.6|3375.6|3365.9|3360.9|0
1588554000000|2020-05-04 01:00:00|3372.1|3367.1|3395.6|3390.6|3397.3|3392.3|3372.1|3367.1|0
1588557600000|2020-05-04 02:00:00|3395.8|3390.8|3397.2|3392.2|3400.3|3395.3|3390.1|3385.1|0
1588561200000|2020-05-04 03:00:00|3397.3|3392.3|3411.1|3406.1|3411.2|3406.2|3397.1|3392.1|0
1588564800000|2020-05-04 04:00:00|3411|3406|3400.1|3395.1|3413.2|3408.2|3397.1|3392.1|0
1588568400000|2020-05-04 05:00:00|3400|3395|3394.1|3389.1|3404.9|3399.9|3390.9|3385.9|0
1588572000000|2020-05-04 06:00:00|3393.9|3388.9|3415.4|3410.4|3418.8|3413.8|3390.3|3385.3|0
1588575600000|2020-05-04 07:00:00|3415.3|3410.3|3404.5|3399.5|3419.2|3414.2|3398.7|3393.7|0
1588579200000|2020-05-04 08:00:00|3405.7|3400.7|3405.1|3402.1|3415.6|3412.6|3292.6|3289.6|0
1588582800000|2020-05-04 09:00:00|3404.4|3401.4|3395.6|3392.6|3405.6|3402.6|3393.9|3390.9|0
1588586400000|2020-05-04 10:00:00|3395.7|3392.7|3402.2|3399.2|3406.6|3403.6|3395.4|3392.4|0
1588590000000|2020-05-04 11:00:00|3400.5|3397.5|3399|3396|3401.4|3398.4|3382.3|3379.3|0
1588593600000|2020-05-04 12:00:00|3399.1|3396.1|3402.7|3399.7|3403.9|3400.9|3392.8|3389.8|0
1588597200000|2020-05-04 13:00:00|3402.5|3399.5|3441.3|3439.5|3443.4|3441.6|3395.7|3392.7|0
1588600800000|2020-05-04 14:00:00|3441.4|3439.6|3441.4|3439.6|3474.2|3472.4|3439.4|3437.6|0
1588604400000|2020-05-04 15:00:00|3441.5|3439.7|3459|3457.2|3466.2|3464.4|3438|3436.2|0
1588608000000|2020-05-04 16:00:00|3459.2|3457.4|3437.9|3436.1|3463|3461.2|3434.6|3432.8|0
1588611600000|2020-05-04 17:00:00|3438.1|3436.3|3440.8|3439|3441.3|3439.5|3420.8|3419|0
1588615200000|2020-05-04 18:00:00|3440.7|3438.9|3453.6|3451.8|3454.6|3452.8|3434.7|3432.9|0
1588618800000|2020-05-04 19:00:00|3453.5|3451.7|3481.1|3479.3|3483.9|3482.1|3450.6|3448.8|0
1588622400000|2020-05-04 20:00:00|3481.7|3478.7|3476.1|3473.1|3481.7|3478.7|3474.5|3471.5|0
1588626000000|2020-05-04 21:00:00|3476.2|3473.2|3478.2|3475.2|3478.5|3475.5|3476.2|3473.2|0
1588629600000|2020-05-04 22:00:00|3478.1|3475.1|3483.6|3480.6|3485.9|3482.9|3477.2|3474.2|0
1588633200000|2020-05-04 23:00:00|3483.7|3480.7|3488.2|3483.2|3488.2|3484.7|3483|3480|0
1588636800000|2020-05-05 00:00:00|3488.3|3483.3|3496.5|3491.5|3496.5|3491.5|3487.1|3482.1|0
1588640400000|2020-05-05 01:00:00|3496.6|3491.6|3509.4|3504.4|3510.5|3505.5|3495.9|3490.9|0
1588644000000|2020-05-05 02:00:00|3509.6|3504.6|3504.4|3499.4|3509.7|3504.7|3503.3|3498.3|0
1588647600000|2020-05-05 03:00:00|3504.2|3499.2|3499|3494|3505.1|3500.1|3494.4|3489.4|0
1588651200000|2020-05-05 04:00:00|3499.1|3494.1|3509.5|3504.5|3512.1|3507.1|3498.4|3493.4|0
1588654800000|2020-05-05 05:00:00|3509.6|3504.6|3502.5|3497.5|3510.9|3505.9|3501.9|3496.9|0
1588658400000|2020-05-05 06:00:00|3502.9|3497.9|3507.6|3502.6|3510|3505|3498.6|3493.6|0
1588662000000|2020-05-05 07:00:00|3507.5|3502.5|3521.8|3516.8|3524|3519|3501.5|3496.5|0
1588665600000|2020-05-05 08:00:00|3521.7|3516.7|3499.6|3496.6|3536.4|3533.4|3499.5|3496.5|0
1588669200000|2020-05-05 09:00:00|3499.7|3496.7|3513.6|3510.6|3514|3511|3498.8|3495.8|0
1588672800000|2020-05-05 10:00:00|3513.4|3510.4|3517.9|3514.9|3521.2|3518.2|3512.8|3509.8|0
1588676400000|2020-05-05 11:00:00|3518.9|3515.9|3530.6|3527.6|3531.6|3528.6|3518.2|3515.2|0
1588680000000|2020-05-05 12:00:00|3530.3|3527.3|3528.2|3525.2|3534|3531|3527.7|3524.7|0
1588683600000|2020-05-05 13:00:00|3528.1|3525.1|3539.3|3537.5|3544.8|3543|3522.5|3520.7|0
1588687200000|2020-05-05 14:00:00|3539.9|3538.1|3537.7|3535.9|3547.1|3545.3|3518.5|3516.7|0
1588690800000|2020-05-05 15:00:00|3537.8|3536|3542.2|3540.4|3542.8|3541|3527.3|3525.5|0
1588694400000|2020-05-05 16:00:00|3542.1|3540.3|3536.7|3534.9|3545.5|3543.7|3530.7|3528.9|0
1588698000000|2020-05-05 17:00:00|3536.4|3534.6|3542.7|3540.9|3545.1|3543.3|3531.4|3529.6|0
1588701600000|2020-05-05 18:00:00|3542.8|3541|3554.5|3552.7|3554.8|3553|3541.2|3539.4|0
1588705200000|2020-05-05 19:00:00|3554|3552.2|3506.5|3504.7|3555|3553.2|3494.8|3493|0
1588708800000|2020-05-05 20:00:00|3507.1|3504.1|3510.5|3507.5|3512.3|3509.3|3506.7|3503.7|0
1588712400000|2020-05-05 21:00:00|3510.6|3507.6|3514.4|3511.4|3516.3|3513.3|3510.3|3507.3|0
1588716000000|2020-05-05 22:00:00|3514.1|3511.1|3522.8|3519.8|3522.8|3519.8|3513.2|3510.2|0
1588719600000|2020-05-05 23:00:00|3522.6|3519.6|3523.8|3518.8|3524.9|3521.9|3522.2|3518.8|0
1588723200000|2020-05-06 00:00:00|3523.9|3518.9|3500.3|3495.3|3525.2|3520.2|3496|3491|0
1588726800000|2020-05-06 01:00:00|3500.7|3495.7|3504|3499|3507.3|3502.3|3493.3|3488.3|0
1588730400000|2020-05-06 02:00:00|3504.1|3499.1|3506.9|3501.9|3508.3|3503.3|3497.4|3492.4|0
1588734000000|2020-05-06 03:00:00|3506.8|3501.8|3513.7|3508.7|3517.9|3512.9|3506.5|3501.5|0
1588737600000|2020-05-06 04:00:00|3513.6|3508.6|3513.2|3508.2|3515.5|3510.5|3507.3|3502.3|0
1588741200000|2020-05-06 05:00:00|3513.4|3508.4|3529.4|3524.4|3532.9|3527.9|3512.2|3507.2|0
1588744800000|2020-05-06 06:00:00|3529.3|3524.3|3539.1|3534.1|3543.4|3538.4|3525.6|3520.6|0
1588748400000|2020-05-06 07:00:00|3538.3|3533.3|3531.6|3526.6|3540|3535|3528.8|3523.8|0
1588752000000|2020-05-06 08:00:00|3531.4|3526.4|3544.5|3541.5|3547.4|3544.4|3531.2|3526.2|0
1588755600000|2020-05-06 09:00:00|3544.6|3541.6|3548.2|3545.2|3548.7|3545.7|3543.7|3540.7|0
1588759200000|2020-05-06 10:00:00|3548.3|3545.3|3546.1|3543.1|3549|3546|3545.7|3542.7|0
1588762800000|2020-05-06 11:00:00|3545.8|3542.8|3541.9|3538.9|3550.2|3547.2|3541.4|3538.4|0
1588766400000|2020-05-06 12:00:00|3542|3539|3537.3|3534.3|3542.9|3539.9|3531.4|3528.4|0
1588770000000|2020-05-06 13:00:00|3537.4|3534.4|3543|3541.2|3560.3|3558.5|3527.6|3525.8|0
1588773600000|2020-05-06 14:00:00|3543.2|3541.4|3551.5|3549.7|3559.9|3558.1|3510.8|3509|0
1588777200000|2020-05-06 15:00:00|3551.8|3550|3546.5|3544.7|3559.1|3557.3|3538.9|3537.1|0
1588780800000|2020-05-06 16:00:00|3546.3|3544.5|3554.6|3552.8|3562.4|3560.6|3542.2|3540.4|0
1588784400000|2020-05-06 17:00:00|3555.3|3553.5|3566.6|3564.8|3569.4|3567.6|3549.1|3547.3|0
1588788000000|2020-05-06 18:00:00|3566.3|3564.5|3557.8|3556|3566.4|3564.6|3550.9|3549.1|0
1588791600000|2020-05-06 19:00:00|3558.2|3556.4|3536.6|3534.8|3561.1|3559.3|3536.6|3534.8|0
1588795200000|2020-05-06 20:00:00|3537.2|3534.2|3534.9|3531.9|3540.7|3537.7|3530.4|3527.4|0
1588798800000|2020-05-06 21:00:00|3535|3532|3535.1|3532.1|3536|3533|3534.1|3531.1|0
1588802400000|2020-05-06 22:00:00|3535|3532|3529.7|3526.7|3538.7|3535.7|3529.3|3526.3|0
1588806000000|2020-05-06 23:00:00|3529.8|3526.8|3533.8|3528.8|3533.8|3530|3528.7|3525.7|0
1588809600000|2020-05-07 00:00:00|3533.6|3528.6|3543.2|3538.2|3545.5|3540.5|3533.6|3528.6|0
1588813200000|2020-05-07 01:00:00|3543.3|3538.3|3542.8|3537.8|3549.5|3544.5|3539|3534|0
1588816800000|2020-05-07 02:00:00|3542.9|3537.9|3547.4|3542.4|3547.7|3542.7|3537.3|3532.3|0
1588820400000|2020-05-07 03:00:00|3547.2|3542.2|3556.2|3551.2|3558.1|3553.1|3546.7|3541.7|0
1588824000000|2020-05-07 04:00:00|3556.1|3551.1|3556|3551|3559.2|3554.2|3553.2|3548.2|0
1588827600000|2020-05-07 05:00:00|3556.1|3551.1|3551.2|3546.2|3556.9|3551.9|3548.4|3543.4|0
1588831200000|2020-05-07 06:00:00|3551.7|3546.7|3559.4|3554.4|3563.3|3558.3|3550.9|3545.9|0
1588834800000|2020-05-07 07:00:00|3559.5|3554.5|3570.1|3565.1|3578.8|3573.8|3556.9|3551.9|0
1588838400000|2020-05-07 08:00:00|3569.6|3564.6|3568.7|3565.7|3570.1|3566|3560.1|3557.1|0
1588842000000|2020-05-07 09:00:00|3569.1|3566.1|3571.4|3568.4|3573|3570|3563|3560|0
1588845600000|2020-05-07 10:00:00|3571.5|3568.5|3564.8|3561.8|3571.5|3568.5|3562.4|3559.4|0
1588849200000|2020-05-07 11:00:00|3564.2|3561.2|3574.4|3571.4|3574.4|3571.4|3562.6|3559.6|0
1588852800000|2020-05-07 12:00:00|3573.3|3570.3|3573|3570|3574.8|3571.8|3566.6|3563.6|0
1588856400000|2020-05-07 13:00:00|3572.9|3569.9|3570.4|3568.6|3585.8|3584|3565|3563.2|0
1588860000000|2020-05-07 14:00:00|3570.8|3569|3555.8|3554|3573.9|3572.1|3548.4|3546.6|0
1588863600000|2020-05-07 15:00:00|3556|3554.2|3570.6|3568.8|3575.3|3573.5|3556|3554.2|0
1588867200000|2020-05-07 16:00:00|3570.7|3568.9|3585.3|3583.5|3586.9|3585.1|3570.7|3568.9|0
1588870800000|2020-05-07 17:00:00|3585.4|3583.6|3590|3588.2|3591.2|3589.4|3582.3|3580.5|0
1588874400000|2020-05-07 18:00:00|3589.2|3587.4|3581.9|3580.1|3589.7|3587.9|3575|3573.2|0
1588878000000|2020-05-07 19:00:00|3581.3|3579.5|3584.2|3582.4|3588|3586.2|3571.8|3570|0
1588881600000|2020-05-07 20:00:00|3584.9|3581.9|3588.8|3585.8|3590.6|3587.6|3582.6|3579.6|0
1588885200000|2020-05-07 21:00:00|3588.9|3585.9|3587.2|3584.2|3589|3586|3584.9|3581.9|0
1588888800000|2020-05-07 22:00:00|3587.3|3584.3|3592.4|3589.4|3592.4|3589.4|3586.3|3583.3|0
1588892400000|2020-05-07 23:00:00|3592.5|3589.5|3598.5|3593.5|3598.5|3593.8|3592.4|3589.4|0
1588896000000|2020-05-08 00:00:00|3598.4|3593.4|3613.9|3608.9|3615.1|3610.1|3598.4|3593.4|0
1588899600000|2020-05-08 01:00:00|3614.2|3609.2|3614|3609|3620|3615|3611.7|3606.7|0
1588903200000|2020-05-08 02:00:00|3614.2|3609.2|3623.4|3618.4|3627.8|3622.8|3614.1|3609.1|0
1588906800000|2020-05-08 03:00:00|3623.1|3618.1|3625.4|3620.4|3627.2|3622.2|3623.1|3618.1|0
1588910400000|2020-05-08 04:00:00|3625.5|3620.5|3626.1|3621.1|3628.6|3623.6|3622.4|3617.4|0
1588914000000|2020-05-08 05:00:00|3626.2|3621.2|3631.6|3626.6|3632.8|3627.8|3625.1|3620.1|0
1588917600000|2020-05-08 06:00:00|3631.4|3626.4|3618.7|3613.7|3636.3|3631.3|3617.5|3612.5|0
1588921200000|2020-05-08 07:00:00|3618.9|3613.9|3616.8|3611.8|3621|3616|3614.2|3609.2|0
1588924800000|2020-05-08 08:00:00|3616.7|3611.7|3615.7|3612.7|3620.9|3617.9|3611.1|3608.1|0
1588928400000|2020-05-08 09:00:00|3615.6|3612.6|3622.8|3619.8|3623.9|3620.9|3615.3|3612.3|0
1588932000000|2020-05-08 10:00:00|3623|3620|3626.8|3623.8|3628|3625|3622.8|3619.8|0
1588935600000|2020-05-08 11:00:00|3622.9|3619.9|3618.1|3615.1|3625.7|3622.7|3616.7|3613.7|0
1588939200000|2020-05-08 12:00:00|3617.6|3614.6|3624.3|3621.3|3626.1|3623.1|3615.7|3612.7|0
1588942800000|2020-05-08 13:00:00|3624.5|3621.5|3627.3|3625.5|3632.9|3631.1|3599.2|3597.4|0
1588946400000|2020-05-08 14:00:00|3627.4|3625.6|3645.1|3643.3|3654.9|3653.1|3627.4|3625.6|0
1588950000000|2020-05-08 15:00:00|3645.4|3643.6|3659.3|3657.5|3661.1|3659.3|3641.3|3639.5|0
1588953600000|2020-05-08 16:00:00|3659.4|3657.6|3655.3|3653.5|3659.6|3657.8|3649.9|3648.1|0
1588957200000|2020-05-08 17:00:00|3655.2|3653.4|3637.6|3635.8|3657.5|3655.7|3634.2|3632.4|0
1588960800000|2020-05-08 18:00:00|3637.5|3635.7|3652|3650.2|3652.8|3651|3631.5|3629.7|0
1588964400000|2020-05-08 19:00:00|3652.2|3650.4|3654.4|3652.6|3657.4|3655.6|3646|3644.2|0
1588968000000|2020-05-08 20:00:00|3655|3652|3655.1|3652.1|3656.8|3653.8|3652.6|3649.6|0
1589148000000|2020-05-10 22:00:00|3640.3|3635.3|3655.2|3650.2|3656.1|3651.1|3639.3|3634.3|0
1589151600000|2020-05-10 23:00:00|3655.4|3650.4|3669.1|3664.1|3670|3665|3653.3|3648.3|0
1589155200000|2020-05-11 00:00:00|3669|3664|3674.3|3669.3|3674.8|3669.8|3666.2|3661.2|0
1589158800000|2020-05-11 01:00:00|3674.2|3669.2|3679.6|3674.6|3681.8|3676.8|3669.7|3664.7|0
1589162400000|2020-05-11 02:00:00|3679.9|3674.9|3676.3|3671.3|3681.6|3676.6|3675.2|3670.2|0
1589166000000|2020-05-11 03:00:00|3676.4|3671.4|3677.5|3672.5|3677.7|3672.7|3674.4|3669.4|0
1589169600000|2020-05-11 04:00:00|3677.6|3672.6|3674.2|3669.2|3680.7|3675.7|3672.4|3667.4|0
1589173200000|2020-05-11 05:00:00|3674.1|3669.1|3662.5|3657.5|3674.2|3669.2|3662.4|3657.4|0
1589176800000|2020-05-11 06:00:00|3662.8|3657.8|3669.6|3664.6|3671.2|3666.2|3658.8|3653.8|0
1589180400000|2020-05-11 07:00:00|3669.9|3664.9|3674|3669|3676.2|3671.2|3663.7|3658.7|0
1589184000000|2020-05-11 08:00:00|3673.9|3668.9|3643.5|3640.5|3674.1|3669.1|3641.2|3638.2|0
1589187600000|2020-05-11 09:00:00|3642.5|3639.5|3644.2|3641.2|3644.5|3641.5|3635.4|3632.4|0
1589191200000|2020-05-11 10:00:00|3643.6|3640.6|3632.7|3629.7|3644.3|3641.3|3631.7|3628.7|0
1589194800000|2020-05-11 11:00:00|3633|3630|3629.6|3626.6|3642.8|3639.8|3627.3|3624.3|0
1589198400000|2020-05-11 12:00:00|3629.5|3626.5|3626.7|3623.7|3630.8|3627.8|3622.4|3619.4|0
1589202000000|2020-05-11 13:00:00|3627|3624|3651.6|3649.8|3666.6|3664.8|3626.3|3623.3|0
1589205600000|2020-05-11 14:00:00|3651.5|3649.7|3669.8|3668|3681.1|3679.3|3650.3|3648.5|0
1589209200000|2020-05-11 15:00:00|3670.5|3668.7|3687.4|3685.6|3688.4|3686.6|3669.5|3667.7|0
1589212800000|2020-05-11 16:00:00|3687.3|3685.5|3686.1|3684.3|3690|3688.2|3680.4|3678.6|0
1589216400000|2020-05-11 17:00:00|3686|3684.2|3694.7|3692.9|3699.3|3697.5|3683.6|3681.8|0
1589220000000|2020-05-11 18:00:00|3694.6|3692.8|3700.2|3698.4|3702|3700.2|3688.9|3687.1|0
1589223600000|2020-05-11 19:00:00|3700.6|3698.8|3685.8|3684|3704.5|3702.7|3685.8|3684|0
1589227200000|2020-05-11 20:00:00|3686.4|3683.4|3686.3|3683.3|3689.1|3686.1|3681.6|3678.6|0
1589230800000|2020-05-11 21:00:00|3686.2|3683.2|3686.2|3683.2|3687.8|3684.8|3685.5|3682.5|0
1589234400000|2020-05-11 22:00:00|3686.1|3683.1|3691.1|3688.1|3694.9|3691.9|3685.5|3682.5|0
1589238000000|2020-05-11 23:00:00|3691.2|3688.2|3687.2|3682.2|3693.1|3690.1|3683.8|3680.8|0
1589241600000|2020-05-12 00:00:00|3687.1|3682.1|3675.5|3670.5|3690.2|3685.2|3671.6|3666.6|0
1589245200000|2020-05-12 01:00:00|3675.7|3670.7|3673.7|3668.7|3685|3680|3670.2|3665.2|0
1589248800000|2020-05-12 02:00:00|3673.4|3668.4|3674|3669|3678.2|3673.2|3667.4|3662.4|0
1589252400000|2020-05-12 03:00:00|3674.2|3669.2|3678.3|3673.3|3678.4|3673.4|3666.8|3661.8|0
1589256000000|2020-05-12 04:00:00|3678.4|3673.4|3683.2|3678.2|3685.1|3680.1|3675.6|3670.6|0
1589259600000|2020-05-12 05:00:00|3683|3678|3686|3681|3691.5|3686.5|3683|3678|0
1589263200000|2020-05-12 06:00:00|3686.1|3681.1|3677|3672|3686.6|3681.6|3670.2|3665.2|0
1589266800000|2020-05-12 07:00:00|3676.9|3671.9|3693.1|3688.1|3697.1|3692.1|3675.9|3670.9|0
1589270400000|2020-05-12 08:00:00|3693.2|3688.2|3682|3679|3693.6|3688.6|3675.9|3672.9|0
1589274000000|2020-05-12 09:00:00|3681.9|3678.9|3690.1|3687.1|3690.4|3687.4|3678.5|3675.5|0
1589277600000|2020-05-12 10:00:00|3689.8|3686.8|3700|3697|3703.9|3700.9|3689.8|3686.8|0
1589281200000|2020-05-12 11:00:00|3700.2|3697.2|3713.2|3710.2|3715.5|3712.5|3699.6|3696.6|0
1589284800000|2020-05-12 12:00:00|3713.1|3710.1|3712.9|3709.9|3714.4|3711.4|3705.2|3702.2|0
1589288400000|2020-05-12 13:00:00|3713|3710|3684.1|3682.3|3720.8|3719|3668.4|3666.6|0
1589292000000|2020-05-12 14:00:00|3684.3|3682.5|3703.9|3702.1|3706.2|3704.4|3676.2|3674.4|0
1589295600000|2020-05-12 15:00:00|3704|3702.2|3706.7|3704.9|3714.6|3712.8|3698.7|3696.9|0
1589299200000|2020-05-12 16:00:00|3706.8|3705|3715.5|3713.7|3717.4|3715.6|3702.8|3701|0
1589302800000|2020-05-12 17:00:00|3715.4|3713.6|3700.1|3698.3|3715.8|3714|3681|3679.2|0
1589306400000|2020-05-12 18:00:00|3700.2|3698.4|3690.5|3688.7|3700.5|3698.7|3681.7|3679.9|0
1589310000000|2020-05-12 19:00:00|3689.4|3687.6|3617.9|3616.1|3692.1|3690.3|3617.9|3616.1|0
1589313600000|2020-05-12 20:00:00|3618.5|3615.5|3602.1|3599.1|3624.5|3621.5|3600.8|3597.8|0
1589317200000|2020-05-12 21:00:00|3601.9|3598.9|3601.3|3598.3|3603.6|3600.6|3596.9|3593.9|0
1589320800000|2020-05-12 22:00:00|3601.2|3598.2|3600.5|3597.5|3607|3604|3598.2|3595.2|0
1589324400000|2020-05-12 23:00:00|3600.1|3597.1|3585.3|3580.3|3600.9|3597.9|3584.2|3580.3|0
1589328000000|2020-05-13 00:00:00|3585.2|3580.2|3598.5|3593.5|3600.8|3595.8|3579.8|3574.8|0
1589331600000|2020-05-13 01:00:00|3598.4|3593.4|3602.3|3597.3|3606.3|3601.3|3593.1|3588.1|0
1589335200000|2020-05-13 02:00:00|3602.5|3597.5|3613.7|3608.7|3617.8|3612.8|3601.6|3596.6|0
1589338800000|2020-05-13 03:00:00|3613.9|3608.9|3617|3612|3620.3|3615.3|3612.1|3607.1|0
1589342400000|2020-05-13 04:00:00|3617.1|3612.1|3623.4|3618.4|3623.6|3618.6|3609.1|3604.1|0
1589346000000|2020-05-13 05:00:00|3623.3|3618.3|3609.8|3604.8|3627.6|3622.6|3603.8|3598.8|0
1589349600000|2020-05-13 06:00:00|3609.4|3604.4|3626.4|3621.4|3633.3|3628.3|3607.9|3602.9|0
1589353200000|2020-05-13 07:00:00|3626.5|3621.5|3614.7|3609.7|3626.9|3621.9|3605.5|3600.5|0
1589356800000|2020-05-13 08:00:00|3614.5|3609.5|3621.3|3618.3|3633|3630|3612.2|3608.6|0
1589360400000|2020-05-13 09:00:00|3621.2|3618.2|3642.1|3639.1|3647.3|3644.3|3620.5|3617.5|0
1589364000000|2020-05-13 10:00:00|3642.3|3639.3|3646.9|3643.9|3653.5|3650.5|3642|3639|0
1589367600000|2020-05-13 11:00:00|3647.6|3644.6|3660.5|3657.5|3661.2|3658.2|3645.1|3642.1|0
1589371200000|2020-05-13 12:00:00|3660.7|3657.7|3653.2|3650.2|3662.4|3659.4|3651.2|3648.2|0
1589374800000|2020-05-13 13:00:00|3653.4|3650.4|3646.2|3644.4|3653.4|3650.4|3606.1|3604.3|0
1589378400000|2020-05-13 14:00:00|3646.1|3644.3|3640.5|3638.7|3681.6|3679.8|3638.7|3636.9|0
1589382000000|2020-05-13 15:00:00|3640.4|3638.6|3582|3580.2|3652.8|3651|3574.6|3572.8|0
1589385600000|2020-05-13 16:00:00|3582.1|3580.3|3566.2|3564.4|3587.6|3585.8|3524.6|3522.8|0
1589389200000|2020-05-13 17:00:00|3566.3|3564.5|3541.4|3539.6|3568.5|3566.7|3539.9|3538.1|0
1589392800000|2020-05-13 18:00:00|3541.5|3539.7|3528.3|3526.5|3559.8|3558|3528.3|3526.5|0
1589396400000|2020-05-13 19:00:00|3528.2|3526.4|3573.6|3571.8|3576.8|3575|3522.5|3520.7|0
1589400000000|2020-05-13 20:00:00|3574.2|3571.2|3583.4|3580.4|3583.5|3580.5|3571.7|3568.7|0
1589403600000|2020-05-13 21:00:00|3583.5|3580.5|3587.5|3584.5|3588.4|3585.4|3582.5|3579.5|0
1589407200000|2020-05-13 22:00:00|3587.4|3584.4|3590.9|3587.9|3591.2|3588.2|3586.6|3583.6|0
1589410800000|2020-05-13 23:00:00|3591|3588|3594.4|3589.4|3596.7|3593.7|3590.3|3587.3|0
1589414400000|2020-05-14 00:00:00|3594.3|3589.3|3589.3|3584.3|3594.3|3589.3|3575.7|3570.7|0
1589418000000|2020-05-14 01:00:00|3589.2|3584.2|3579.9|3574.9|3596.2|3591.2|3576.9|3571.9|0
1589421600000|2020-05-14 02:00:00|3579.8|3574.8|3585.7|3580.7|3586.2|3581.2|3567|3562|0
1589425200000|2020-05-14 03:00:00|3585.9|3580.9|3590.1|3585.1|3592.5|3587.5|3583.5|3578.5|0
1589428800000|2020-05-14 04:00:00|3590.3|3585.3|3572.5|3567.5|3597.3|3592.3|3571.9|3566.9|0
1589432400000|2020-05-14 05:00:00|3572.4|3567.4|3562.4|3557.4|3577.4|3572.4|3562|3557|0
1589436000000|2020-05-14 06:00:00|3562|3557|3564.2|3559.2|3567.7|3562.7|3554.9|3549.9|0
1589439600000|2020-05-14 07:00:00|3564|3559|3576.8|3571.8|3591.2|3586.2|3564|3559|0
1589443200000|2020-05-14 08:00:00|3576.9|3571.9|3587.9|3584.9|3593.3|3590.3|3575.5|3570.5|0
1589446800000|2020-05-14 09:00:00|3589.8|3586.8|3596|3593|3597.4|3594.4|3586|3583|0
1589450400000|2020-05-14 10:00:00|3596.2|3593.2|3573.1|3570.1|3596.2|3593.2|3572.2|3569.2|0
1589454000000|2020-05-14 11:00:00|3575.9|3572.9|3549|3546|3581.6|3578.6|3548.8|3545.8|0
1589457600000|2020-05-14 12:00:00|3550.3|3547.3|3536|3533|3550.3|3547.3|3527|3524|0
1589461200000|2020-05-14 13:00:00|3536.1|3533.1|3512.8|3511|3570.3|3568.5|3503.3|3501.5|0
1589464800000|2020-05-14 14:00:00|3514.2|3512.4|3538.6|3536.8|3550.1|3548.3|3506.8|3505|0
1589468400000|2020-05-14 15:00:00|3538.3|3536.5|3533.4|3531.6|3567.7|3565.9|3530.4|3528.6|0
1589472000000|2020-05-14 16:00:00|3533.7|3531.9|3572.9|3571.1|3574.8|3573|3531.9|3530.1|0
1589475600000|2020-05-14 17:00:00|3573|3571.2|3568.1|3566.3|3583.5|3581.7|3559.8|3558|0
1589479200000|2020-05-14 18:00:00|3568.2|3566.4|3574.3|3572.5|3576.2|3574.4|3555.2|3553.4|0
1589482800000|2020-05-14 19:00:00|3574.2|3572.4|3615.5|3613.7|3615.8|3614|3571|3569.2|0
1589486400000|2020-05-14 20:00:00|3616.1|3613.1|3619.4|3616.4|3621.3|3618.3|3614|3611|0
1589490000000|2020-05-14 21:00:00|3619.3|3616.3|3619.6|3616.6|3624.2|3621.2|3618.6|3615.6|0
1589493600000|2020-05-14 22:00:00|3619.4|3616.4|3613.6|3610.6|3619.6|3616.6|3612.3|3609.3|0
1589497200000|2020-05-14 23:00:00|3613.7|3610.7|3623.1|3618.1|3623.1|3619.8|3611.7|3608.7|0
1589414400000|2020-05-14 00:00:00|3594.3|3589.3|3589.3|3584.3|3594.3|3589.3|3575.7|3570.7|0
1589418000000|2020-05-14 01:00:00|3589.2|3584.2|3579.9|3574.9|3596.2|3591.2|3576.9|3571.9|0
1589421600000|2020-05-14 02:00:00|3579.8|3574.8|3585.7|3580.7|3586.2|3581.2|3567|3562|0
1589425200000|2020-05-14 03:00:00|3585.9|3580.9|3590.1|3585.1|3592.5|3587.5|3583.5|3578.5|0
1589428800000|2020-05-14 04:00:00|3590.3|3585.3|3572.5|3567.5|3597.3|3592.3|3571.9|3566.9|0
1589432400000|2020-05-14 05:00:00|3572.4|3567.4|3562.4|3557.4|3577.4|3572.4|3562|3557|0
1589436000000|2020-05-14 06:00:00|3562|3557|3564.2|3559.2|3567.7|3562.7|3554.9|3549.9|0
1589439600000|2020-05-14 07:00:00|3564|3559|3576.8|3571.8|3591.2|3586.2|3564|3559|0
1589443200000|2020-05-14 08:00:00|3576.9|3571.9|3587.9|3584.9|3593.3|3590.3|3575.5|3570.5|0
1589446800000|2020-05-14 09:00:00|3589.8|3586.8|3596|3593|3597.4|3594.4|3586|3583|0
1589450400000|2020-05-14 10:00:00|3596.2|3593.2|3573.1|3570.1|3596.2|3593.2|3572.2|3569.2|0
1589454000000|2020-05-14 11:00:00|3575.9|3572.9|3549|3546|3581.6|3578.6|3548.8|3545.8|0
1589457600000|2020-05-14 12:00:00|3550.3|3547.3|3536|3533|3550.3|3547.3|3527|3524|0
1589461200000|2020-05-14 13:00:00|3536.1|3533.1|3512.8|3511|3570.3|3568.5|3503.3|3501.5|0
1589464800000|2020-05-14 14:00:00|3514.2|3512.4|3538.6|3536.8|3550.1|3548.3|3506.8|3505|0
1589468400000|2020-05-14 15:00:00|3538.3|3536.5|3533.4|3531.6|3567.7|3565.9|3530.4|3528.6|0
1589472000000|2020-05-14 16:00:00|3533.7|3531.9|3572.9|3571.1|3574.8|3573|3531.9|3530.1|0
1589475600000|2020-05-14 17:00:00|3573|3571.2|3568.1|3566.3|3583.5|3581.7|3559.8|3558|0
1589479200000|2020-05-14 18:00:00|3568.2|3566.4|3574.3|3572.5|3576.2|3574.4|3555.2|3553.4|0
1589482800000|2020-05-14 19:00:00|3574.2|3572.4|3615.5|3613.7|3615.8|3614|3571|3569.2|0
1589486400000|2020-05-14 20:00:00|3616.1|3613.1|3619.4|3616.4|3621.3|3618.3|3614|3611|0
1589490000000|2020-05-14 21:00:00|3619.3|3616.3|3619.6|3616.6|3624.2|3621.2|3618.6|3615.6|0
1589493600000|2020-05-14 22:00:00|3619.4|3616.4|3613.6|3610.6|3619.6|3616.6|3612.3|3609.3|0
1589497200000|2020-05-14 23:00:00|3613.7|3610.7|3623.1|3618.1|3623.1|3619.8|3611.7|3608.7|0
1589500800000|2020-05-15 00:00:00|3622.9|3617.9|3617.3|3612.3|3627.8|3622.8|3613.7|3608.7|0
1589504400000|2020-05-15 01:00:00|3617.2|3612.2|3608.3|3603.3|3619.1|3614.1|3604.7|3599.7|0
1589508000000|2020-05-15 02:00:00|3609.8|3604.8|3612.9|3607.9|3614.7|3609.7|3600.1|3595.1|0
1589511600000|2020-05-15 03:00:00|3613.1|3608.1|3617.1|3612.1|3618|3613|3604.2|3599.2|0
1589515200000|2020-05-15 04:00:00|3617|3612|3621.8|3616.8|3624|3619|3613.7|3608.7|0
1589518800000|2020-05-15 05:00:00|3621.9|3616.9|3612.1|3607.1|3628.5|3623.5|3611.8|3606.8|0
1589522400000|2020-05-15 06:00:00|3612.2|3607.2|3617.2|3612.2|3618.3|3613.3|3608.4|3603.4|0
1589526000000|2020-05-15 07:00:00|3617.5|3612.5|3630.9|3625.9|3633.3|3628.3|3617|3612|0
1589529600000|2020-05-15 08:00:00|3630.7|3625.7|3631.1|3628.1|3635.3|3632.3|3626.7|3623.7|0
1589533200000|2020-05-15 09:00:00|3631|3628|3627.5|3624.5|3634.9|3631.9|3625.7|3622.7|0
1589536800000|2020-05-15 10:00:00|3628.5|3625.5|3598.7|3595.7|3633.6|3630.6|3597.4|3594.4|0
1589540400000|2020-05-15 11:00:00|3599.3|3596.3|3571.1|3568.1|3600.7|3597.7|3569.3|3566.3|0
1589544000000|2020-05-15 12:00:00|3571.5|3568.5|3565.5|3562.5|3572.3|3569.3|3556.4|3553.4|0
1589547600000|2020-05-15 13:00:00|3565.6|3562.6|3606.3|3604.5|3608.5|3606.7|3559|3556|0
1589551200000|2020-05-15 14:00:00|3606.5|3604.7|3595.4|3593.6|3621.9|3620.1|3591.1|3589.3|0
1589554800000|2020-05-15 15:00:00|3595.1|3593.3|3596.7|3594.9|3603|3601.2|3582.6|3580.8|0
1589558400000|2020-05-15 16:00:00|3596.6|3594.8|3633.5|3631.7|3635.2|3633.4|3594.6|3592.8|0
1589562000000|2020-05-15 17:00:00|3633.7|3631.9|3639.2|3637.4|3649.4|3647.6|3624.8|3623|0
1589565600000|2020-05-15 18:00:00|3639.1|3637.3|3644.7|3642.9|3657.1|3655.3|3637.2|3635.4|0
1589569200000|2020-05-15 19:00:00|3645.4|3643.6|3680.9|3679.1|3681.7|3679.9|3642.2|3640.4|0
1589572800000|2020-05-15 20:00:00|3681.5|3678.5|3671.7|3668.7|3682|3679|3663.1|3660.1|0
1589752800000|2020-05-17 22:00:00|3677.1|3672.1|3688.1|3683.1|3692.3|3687.3|3669.1|3664.1|0
1589756400000|2020-05-17 23:00:00|3688.3|3683.3|3691.2|3686.2|3697.7|3692.7|3687.3|3682.3|0
1589760000000|2020-05-18 00:00:00|3691.3|3686.3|3690.4|3685.4|3695.8|3690.8|3686.3|3681.3|0
1589763600000|2020-05-18 01:00:00|3690.5|3685.5|3693.9|3688.9|3699.9|3694.9|3688.8|3683.8|0
1589767200000|2020-05-18 02:00:00|3693.8|3688.8|3704.7|3699.7|3707.2|3702.2|3693.4|3688.4|0
1589770800000|2020-05-18 03:00:00|3704.8|3699.8|3703.5|3698.5|3710.4|3705.4|3703|3698|0
1589774400000|2020-05-18 04:00:00|3703.6|3698.6|3704.5|3699.5|3705.5|3700.5|3698.8|3693.8|0
1589778000000|2020-05-18 05:00:00|3704.4|3699.4|3695.2|3690.2|3705.2|3700.2|3694.5|3689.5|0
1589781600000|2020-05-18 06:00:00|3695.3|3690.3|3705.8|3700.8|3708.1|3703.1|3694.8|3689.8|0
1589785200000|2020-05-18 07:00:00|3705.9|3700.9|3719.5|3714.5|3719.9|3714.9|3705.8|3700.8|0
1589788800000|2020-05-18 08:00:00|3722.2|3719.2|3726.4|3723.4|3726.7|3723.7|3711.8|3708.8|0
1589792400000|2020-05-18 09:00:00|3726.3|3723.3|3718.2|3715.2|3726.5|3723.5|3713.7|3710.7|0
1589796000000|2020-05-18 10:00:00|3718.3|3715.3|3723.6|3720.6|3723.8|3720.8|3713.1|3710.1|0
1589799600000|2020-05-18 11:00:00|3723|3720|3743.4|3740.4|3743.8|3740.8|3723|3720|0
1589803200000|2020-05-18 12:00:00|3743.2|3740.2|3744.9|3741.9|3749.3|3746.3|3739.7|3736.7|0
1589806800000|2020-05-18 13:00:00|3745|3742|3741.7|3739.9|3760.4|3758.6|3727|3725.2|0
1589810400000|2020-05-18 14:00:00|3742.6|3740.8|3778.9|3777.1|3779.2|3777.4|3731.7|3729.9|0
1589814000000|2020-05-18 15:00:00|3778.8|3777|3765.8|3764|3782|3780.2|3758.9|3757.1|0
1589817600000|2020-05-18 16:00:00|3765.9|3764.1|3759.8|3758|3768.8|3767|3752.8|3751|0
1589821200000|2020-05-18 17:00:00|3760|3758.2|3773.8|3772|3778.9|3777.1|3759.4|3757.6|0
1589824800000|2020-05-18 18:00:00|3774|3772.2|3762|3760.2|3777.2|3775.4|3758.9|3757.1|0
1589828400000|2020-05-18 19:00:00|3762.1|3760.3|3769.1|3767.3|3781.2|3779.4|3753.6|3751.8|0
1589832000000|2020-05-18 20:00:00|3769.7|3766.7|3801.3|3798.3|3806|3803|3765.3|3762.3|0
1589835600000|2020-05-18 21:00:00|3801.6|3798.6|3797.5|3794.5|3803.8|3800.8|3794.7|3791.7|0
1589839200000|2020-05-18 22:00:00|3797.4|3794.4|3804.7|3801.7|3806.2|3803.2|3797.2|3794.2|0
1589842800000|2020-05-18 23:00:00|3804.8|3801.8|3803.4|3798.4|3805.2|3802.2|3798.6|3795.6|0
1589846400000|2020-05-19 00:00:00|3803.7|3798.7|3801.5|3796.5|3807.7|3802.7|3792.7|3787.7|0
1589850000000|2020-05-19 01:00:00|3801.6|3796.6|3788.9|3783.9|3801.6|3796.6|3788.5|3783.5|0
1589853600000|2020-05-19 02:00:00|3788.7|3783.7|3791.4|3786.4|3797|3792|3786.9|3781.9|0
1589857200000|2020-05-19 03:00:00|3791.3|3786.3|3790.6|3785.6|3792.1|3787.1|3784.1|3779.1|0
1589860800000|2020-05-19 04:00:00|3790.9|3785.9|3804|3799|3805.3|3800.3|3790.7|3785.7|0
1589864400000|2020-05-19 05:00:00|3804.1|3799.1|3798.4|3793.4|3805.4|3800.4|3793|3788|0
1589868000000|2020-05-19 06:00:00|3798.2|3793.2|3830.8|3825.8|3835.1|3830.1|3794.5|3789.5|0
1589871600000|2020-05-19 07:00:00|3830.7|3825.7|3802.8|3797.8|3830.7|3825.7|3800.5|3795.5|0
1589875200000|2020-05-19 08:00:00|3802.7|3797.7|3795.5|3792.5|3807.5|3804.5|3789.5|3786.5|0
1589878800000|2020-05-19 09:00:00|3794.7|3791.7|3791.9|3788.9|3797|3794|3788.2|3785.2|0
1589882400000|2020-05-19 10:00:00|3791.2|3788.2|3788|3785|3792.9|3789.9|3783.2|3780.2|0
1589886000000|2020-05-19 11:00:00|3789.1|3786.1|3808.1|3805.1|3816.8|3813.8|3789.1|3786.1|0
1589889600000|2020-05-19 12:00:00|3807.7|3804.7|3818.6|3815.6|3819.1|3816.1|3801.2|3798.2|0
1589893200000|2020-05-19 13:00:00|3817.9|3814.9|3830|3828.2|3834.1|3832.3|3803.7|3801.9|0
1589896800000|2020-05-19 14:00:00|3830.1|3828.3|3826.6|3824.8|3841.1|3839.3|3815.9|3814.1|0
1589900400000|2020-05-19 15:00:00|3826.4|3824.6|3828.9|3827.1|3838.9|3837.1|3821.1|3819.3|0
1589904000000|2020-05-19 16:00:00|3828.6|3826.8|3836.1|3834.3|3836.2|3834.4|3818.6|3816.8|0
1589907600000|2020-05-19 17:00:00|3836.2|3834.4|3846.2|3844.4|3849.6|3847.8|3829.2|3827.4|0
1589911200000|2020-05-19 18:00:00|3846.1|3844.3|3815.8|3814|3847.3|3845.5|3812.8|3811|0
1589914800000|2020-05-19 19:00:00|3815.2|3813.4|3786.4|3784.6|3835.8|3834|3786.4|3784.6|0
1589918400000|2020-05-19 20:00:00|3787|3784|3789.8|3786.8|3790.7|3787.7|3786.7|3783.7|0
1589922000000|2020-05-19 21:00:00|3789.9|3786.9|3789|3786|3790.3|3787.3|3788.2|3785.2|0
1589925600000|2020-05-19 22:00:00|3788.9|3785.9|3790.2|3787.2|3790.3|3787.3|3785.2|3782.2|0
1589929200000|2020-05-19 23:00:00|3790|3787|3801.1|3796.1|3801.8|3798.2|3790|3787|0
1589932800000|2020-05-20 00:00:00|3801.5|3796.5|3805.1|3800.1|3807.3|3802.3|3798.5|3793.5|0
1589936400000|2020-05-20 01:00:00|3805|3800|3814.3|3809.3|3815.1|3810.1|3803.6|3798.6|0
1589940000000|2020-05-20 02:00:00|3814.2|3809.2|3811.4|3806.4|3814.4|3809.4|3809.6|3804.6|0
1589943600000|2020-05-20 03:00:00|3811.5|3806.5|3812.2|3807.2|3813.1|3808.1|3806.9|3801.9|0
1589947200000|2020-05-20 04:00:00|3812.3|3807.3|3815.8|3810.8|3821.4|3816.4|3809.3|3804.3|0
1589950800000|2020-05-20 05:00:00|3815.9|3810.9|3808.7|3803.7|3819|3814|3807.6|3802.6|0
1589954400000|2020-05-20 06:00:00|3808.8|3803.8|3805.4|3800.4|3810.2|3805.2|3802.5|3797.5|0
1589958000000|2020-05-20 07:00:00|3805.5|3800.5|3808.9|3803.9|3817.4|3812.4|3803.5|3798.5|0
1589961600000|2020-05-20 08:00:00|3809.1|3804.1|3830.5|3827.5|3830.5|3827.5|3808.4|3803.4|0
1589965200000|2020-05-20 09:00:00|3830.4|3827.4|3840.6|3837.6|3841.3|3838.3|3830.4|3827.4|0
1589968800000|2020-05-20 10:00:00|3840.7|3837.7|3841.8|3838.8|3844.2|3841.2|3839.6|3836.6|0
1589972400000|2020-05-20 11:00:00|3841.5|3838.5|3842.2|3839.2|3842.2|3839.2|3834|3831|0
1589976000000|2020-05-20 12:00:00|3841.9|3838.9|3845.4|3842.4|3849.1|3846.1|3841.7|3838.7|0
1589979600000|2020-05-20 13:00:00|3845.3|3842.3|3876.9|3875.1|3876.9|3875.1|3842.1|3839.8|0
1589983200000|2020-05-20 14:00:00|3877.4|3875.6|3872.8|3871|3882.2|3880.4|3860.8|3859|0
1589986800000|2020-05-20 15:00:00|3873.2|3871.4|3886.2|3884.4|3892|3890.2|3872.9|3871.1|0
1589990400000|2020-05-20 16:00:00|3886.4|3884.6|3853.6|3851.8|3888.8|3887|3826.5|3824.7|0
1589994000000|2020-05-20 17:00:00|3854.1|3852.3|3850.7|3848.9|3860.4|3858.6|3832.5|3830.7|0
1589997600000|2020-05-20 18:00:00|3850.8|3849|3858.3|3856.5|3861|3859.2|3844.3|3842.5|0
1590001200000|2020-05-20 19:00:00|3858.4|3856.6|3869.5|3867.7|3872.9|3871.1|3853.3|3851.5|0
1590004800000|2020-05-20 20:00:00|3870.1|3867.1|3874.3|3871.3|3875.1|3872.1|3869.2|3866.2|0
1590008400000|2020-05-20 21:00:00|3874.4|3871.4|3882|3879|3882.3|3879.3|3874.4|3871.4|0
1590012000000|2020-05-20 22:00:00|3881.9|3878.9|3879.1|3876.1|3882.6|3879.6|3878.4|3875.4|0
1590015600000|2020-05-20 23:00:00|3879.2|3876.2|3879|3874|3879.3|3876.2|3876.5|3873.5|0
1590019200000|2020-05-21 00:00:00|3878.9|3873.9|3873.3|3868.3|3879|3874|3866.8|3861.8|0
1590022800000|2020-05-21 01:00:00|3873.5|3868.5|3859.8|3854.8|3873.5|3868.5|3859.2|3854.2|0
1590026400000|2020-05-21 02:00:00|3860|3855|3860.1|3855.1|3862.8|3857.8|3852.4|3847.4|0
1590030000000|2020-05-21 03:00:00|3860.3|3855.3|3860|3855|3863|3858|3854.7|3849.7|0
1590033600000|2020-05-21 04:00:00|3859.9|3854.9|3865|3860|3866.4|3861.4|3855.8|3850.8|0
1590037200000|2020-05-21 05:00:00|3864.9|3859.9|3858.7|3853.7|3867.7|3862.7|3857.9|3852.9|0
1590040800000|2020-05-21 06:00:00|3858.8|3853.8|3855.7|3850.7|3862.1|3857.1|3854.1|3849.1|0
1590044400000|2020-05-21 07:00:00|3855.9|3850.9|3857.5|3852.5|3864.3|3859.3|3847.8|3842.8|0
1590048000000|2020-05-21 08:00:00|3857.6|3852.6|3852.9|3849.9|3858.8|3854.7|3840.7|3837.7|0
1590051600000|2020-05-21 09:00:00|3853|3850|3848.3|3845.3|3856.6|3853.6|3848|3845|0
1590055200000|2020-05-21 10:00:00|3847.9|3844.9|3849.1|3846.1|3849.4|3846.4|3842.7|3839.7|0
1590058800000|2020-05-21 11:00:00|3850.6|3847.6|3864.7|3861.7|3872.2|3869.2|3850.6|3847.6|0
1590062400000|2020-05-21 12:00:00|3864.8|3861.8|3868.7|3865.7|3874.4|3871.4|3835.3|3832.3|0
1590066000000|2020-05-21 13:00:00|3868.8|3865.8|3863.7|3861.9|3894.8|3893|3851.4|3849.6|0
1590069600000|2020-05-21 14:00:00|3864.6|3862.8|3837.3|3835.5|3869.8|3868|3824.3|3822.5|0
1590073200000|2020-05-21 15:00:00|3837.1|3835.3|3832|3830.2|3842.7|3840.9|3805.4|3803.6|0
1590076800000|2020-05-21 16:00:00|3832.1|3830.3|3837.9|3836.1|3855.9|3854.1|3831.8|3830|0
1590080400000|2020-05-21 17:00:00|3838.1|3836.3|3844.9|3843.1|3853|3851.2|3834.8|3833|0
1590084000000|2020-05-21 18:00:00|3845|3843.2|3843.2|3841.4|3857.7|3855.9|3834.7|3832.9|0
1590087600000|2020-05-21 19:00:00|3842.8|3841|3848.1|3846.3|3860.9|3859.1|3842.8|3841|0
1590091200000|2020-05-21 20:00:00|3848.7|3845.7|3847.3|3844.3|3856.6|3853.6|3837.8|3834.8|0
1590094800000|2020-05-21 21:00:00|3847.5|3844.5|3847.5|3844.5|3848|3845|3842.7|3839.7|0
1590098400000|2020-05-21 22:00:00|3847.7|3844.7|3855.4|3852.4|3856.8|3853.8|3844.6|3841.6|0
1590102000000|2020-05-21 23:00:00|3855.5|3852.5|3859|3854|3859.3|3855.9|3855|3852|0
1590105600000|2020-05-22 00:00:00|3859.1|3854.1|3851.3|3846.3|3861|3856|3850.6|3845.6|0
1590109200000|2020-05-22 01:00:00|3851.1|3846.1|3842.8|3837.8|3853.6|3848.6|3836.5|3831.5|0
1590112800000|2020-05-22 02:00:00|3842.7|3837.7|3819.6|3814.6|3842.7|3837.7|3817.1|3812.1|0
1590116400000|2020-05-22 03:00:00|3819.8|3814.8|3814.9|3809.9|3822.2|3817.2|3807.1|3802.1|0
1590120000000|2020-05-22 04:00:00|3815.1|3810.1|3812.1|3807.1|3818.9|3813.9|3809.7|3804.7|0
1590123600000|2020-05-22 05:00:00|3812.4|3807.4|3810.3|3805.3|3813.2|3808.2|3800.3|3795.3|0
1590127200000|2020-05-22 06:00:00|3810.5|3805.5|3810.1|3805.1|3820.9|3815.9|3809.2|3804.2|0
1590130800000|2020-05-22 07:00:00|3810.2|3805.2|3799.8|3794.8|3814.2|3809.2|3794.5|3789.5|0
1590134400000|2020-05-22 08:00:00|3800.4|3795.4|3813.7|3810.7|3813.9|3810.9|3787.1|3784.1|0
1590138000000|2020-05-22 09:00:00|3813.8|3810.8|3811.1|3808.1|3819.5|3816.5|3810.3|3807.3|0
1590141600000|2020-05-22 10:00:00|3811.2|3808.2|3822.3|3819.3|3822.9|3819.9|3811.1|3808.1|0
1590145200000|2020-05-22 11:00:00|3825.7|3822.7|3851.7|3848.7|3852.8|3849.8|3825.5|3822.5|0
1590148800000|2020-05-22 12:00:00|3851.9|3848.9|3828.8|3825.8|3853.2|3850.2|3826.1|3823.1|0
1590152400000|2020-05-22 13:00:00|3829|3826|3835.1|3833.3|3838.2|3836.4|3792.6|3790.8|0
1590156000000|2020-05-22 14:00:00|3835.4|3833.6|3796.2|3794.4|3836|3834.2|3795.2|3793.4|0
1590159600000|2020-05-22 15:00:00|3796.1|3794.3|3812.8|3811|3816.1|3814.3|3794.2|3792.4|0
1590163200000|2020-05-22 16:00:00|3813|3811.2|3820.3|3818.5|3825.1|3823.3|3806.8|3805|0
1590166800000|2020-05-22 17:00:00|3820.4|3818.6|3825.6|3823.8|3833.5|3831.7|3819.8|3818|0
1590170400000|2020-05-22 18:00:00|3825.7|3823.9|3832.3|3830.5|3834.9|3833.1|3822.8|3821|0
1590174000000|2020-05-22 19:00:00|3832.1|3830.3|3818.7|3816.9|3832.6|3830.8|3810|3808.2|0
1590177600000|2020-05-22 20:00:00|3819.3|3816.3|3821.4|3818.4|3822.8|3819.8|3818.8|3815.8|0
1590357600000|2020-05-24 22:00:00|3818.1|3813.1|3834.2|3829.2|3837.9|3832.9|3813|3808|0
1590361200000|2020-05-24 23:00:00|3833.8|3828.8|3837.1|3832.1|3840.2|3835.2|3830.3|3825.3|0
1590364800000|2020-05-25 00:00:00|3837.2|3832.2|3831.9|3826.9|3839.8|3834.8|3830.8|3825.8|0
1590368400000|2020-05-25 01:00:00|3832|3827|3836.7|3831.7|3836.8|3831.8|3821.4|3816.4|0
1590372000000|2020-05-25 02:00:00|3836.9|3831.9|3831.7|3826.7|3838.6|3833.6|3829.4|3824.4|0
1590375600000|2020-05-25 03:00:00|3831.9|3826.9|3836.2|3831.2|3837.6|3832.6|3831.5|3826.5|0
1590379200000|2020-05-25 04:00:00|3836.3|3831.3|3838.2|3833.2|3840.9|3835.9|3835.8|3830.8|0
1590382800000|2020-05-25 05:00:00|3838.1|3833.1|3840.7|3835.7|3843.2|3838.2|3836.9|3831.9|0
1590386400000|2020-05-25 06:00:00|3840.9|3835.9|3843.6|3838.6|3847.2|3842.2|3840.6|3835.6|0
1590390000000|2020-05-25 07:00:00|3843.4|3838.4|3838.8|3833.8|3843.6|3838.6|3833.9|3828.9|0
1590393600000|2020-05-25 08:00:00|3839|3834|3858.8|3853.8|3863.8|3858.8|3833.3|3828.3|0
1590397200000|2020-05-25 09:00:00|3858.6|3853.6|3861.6|3856.6|3862.5|3857.5|3857.4|3852.4|0
1590400800000|2020-05-25 10:00:00|3861.3|3856.3|3862.4|3857.4|3863.8|3858.8|3853.1|3848.1|0
1590404400000|2020-05-25 11:00:00|3862.1|3857.1|3858.7|3853.7|3862.7|3857.7|3855.9|3850.9|0
1590408000000|2020-05-25 12:00:00|3858.4|3853.4|3863.6|3858.6|3865.1|3860.1|3856.8|3851.8|0
1590411600000|2020-05-25 13:00:00|3863.9|3858.9|3865.5|3860.5|3866.5|3861.5|3861.9|3856.9|0
1590415200000|2020-05-25 14:00:00|3865.9|3860.9|3872.4|3867.4|3873.1|3868.1|3864.6|3859.6|0
1590418800000|2020-05-25 15:00:00|3872.1|3867.1|3872.2|3867.2|3874.1|3869.1|3871.1|3866.1|0
1590422400000|2020-05-25 16:00:00|3871.8|3866.8|3872.6|3867.6|3873.6|3868.6|3870|3865|0
1590426000000|2020-05-25 17:00:00|3872|3867|3870.3|3865.3|3872.1|3867.1|3869.4|3864.4|0
1590429600000|2020-05-25 18:00:00|3869.7|3864.7|3872|3867|3872|3867|3869.7|3864.7|0
1590433200000|2020-05-25 19:00:00|3872.6|3867.6|3873|3868|3874|3869|3872|3867|0
1590436800000|2020-05-25 20:00:00|3872.9|3867.9|3874.8|3869.8|3874.8|3869.8|3872.9|3867.9|0
1590440400000|2020-05-25 21:00:00|3867.4|3862.4|3871.4|3866.4|3872.5|3867.5|3867.4|3862.4|0
1590444000000|2020-05-25 22:00:00|3870.6|3865.6|3865.6|3860.6|3871.6|3866.6|3862.8|3857.8|0
1590447600000|2020-05-25 23:00:00|3865.7|3860.7|3863.6|3858.6|3867|3862|3861.9|3856.9|0
1590451200000|2020-05-26 00:00:00|3863.7|3858.7|3869.2|3864.2|3872.5|3867.5|3861.8|3856.8|0
1590454800000|2020-05-26 01:00:00|3869.4|3864.4|3881.5|3876.5|3882.7|3877.7|3868.4|3863.4|0
1590458400000|2020-05-26 02:00:00|3881.6|3876.6|3880.1|3875.1|3883.5|3878.5|3877.5|3872.5|0
1590462000000|2020-05-26 03:00:00|3880.2|3875.2|3889.3|3884.3|3891.1|3886.1|3879.7|3874.7|0
1590465600000|2020-05-26 04:00:00|3889.2|3884.2|3892.7|3887.7|3898.4|3893.4|3887.3|3882.3|0
1590469200000|2020-05-26 05:00:00|3892.8|3887.8|3894.3|3889.3|3896.5|3891.5|3889|3884|0
1590472800000|2020-05-26 06:00:00|3894|3889|3897.9|3892.9|3902.5|3897.5|3891.6|3886.6|0
1590476400000|2020-05-26 07:00:00|3897.7|3892.7|3894.2|3889.2|3900|3895|3881.8|3876.8|0
1590480000000|2020-05-26 08:00:00|3893.8|3888.8|3897.8|3894.8|3909.2|3906.2|3893|3888|0
1590483600000|2020-05-26 09:00:00|3898.3|3895.3|3894.2|3891.2|3901.7|3898.7|3893.3|3890.3|0
1590487200000|2020-05-26 10:00:00|3894.3|3891.3|3887|3884|3895.7|3892.7|3886.1|3883.1|0
1590490800000|2020-05-26 11:00:00|3885.2|3882.2|3880.1|3877.1|3885.5|3882.5|3874.4|3871.4|0
1590494400000|2020-05-26 12:00:00|3880.4|3877.4|3880.4|3877.4|3882.6|3879.6|3876.7|3873.7|0
1590498000000|2020-05-26 13:00:00|3880.5|3877.5|3857.9|3856.1|3891|3889.2|3851.5|3849.7|0
1590501600000|2020-05-26 14:00:00|3858.3|3856.5|3860.5|3858.7|3872.9|3871.1|3847.6|3845.8|0
1590505200000|2020-05-26 15:00:00|3860.2|3858.4|3833.6|3831.8|3865.5|3863.7|3819.4|3817.6|0
1590508800000|2020-05-26 16:00:00|3833.7|3831.9|3850.7|3848.9|3854.7|3852.9|3833.1|3831.3|0
1590512400000|2020-05-26 17:00:00|3850.9|3849.1|3854|3852.2|3862.5|3860.7|3845.8|3844|0
1590516000000|2020-05-26 18:00:00|3854.1|3852.3|3846.4|3844.6|3856.1|3854.3|3839.4|3837.6|0
1590519600000|2020-05-26 19:00:00|3845.8|3844|3824.4|3822.6|3847.9|3846.1|3817.2|3815.4|0
1590523200000|2020-05-26 20:00:00|3825|3822|3832.4|3829.4|3832.4|3829.4|3822.7|3819.7|0
1590526800000|2020-05-26 21:00:00|3832.3|3829.3|3829.6|3826.6|3832.3|3829.3|3828.6|3825.6|0
1590530400000|2020-05-26 22:00:00|3829.8|3826.8|3828.3|3825.3|3830.5|3827.5|3826.6|3823.6|0
1590534000000|2020-05-26 23:00:00|3828.4|3825.4|3819.7|3814.7|3828.7|3825.7|3816.6|3813.6|0
1590537600000|2020-05-27 00:00:00|3819.8|3814.8|3824.8|3819.8|3825.4|3820.4|3811.7|3806.7|0
1590541200000|2020-05-27 01:00:00|3825|3820|3836.6|3831.6|3843|3838|3825|3820|0
1590544800000|2020-05-27 02:00:00|3836.8|3831.8|3844.8|3839.8|3846.3|3841.3|3829.7|3824.7|0
1590548400000|2020-05-27 03:00:00|3845|3840|3856.5|3851.5|3859.7|3854.7|3845|3840|0
1590552000000|2020-05-27 04:00:00|3856.7|3851.7|3856.7|3851.7|3862.1|3857.1|3855.5|3850.5|0
1590555600000|2020-05-27 05:00:00|3856.8|3851.8|3851.2|3846.2|3857.5|3852.5|3849.9|3844.9|0
1590559200000|2020-05-27 06:00:00|3851.3|3846.3|3848.1|3843.1|3854.3|3849.3|3846.4|3841.4|0
1590562800000|2020-05-27 07:00:00|3848.5|3843.5|3861.4|3856.4|3864.4|3859.4|3843.8|3838.8|0
1590566400000|2020-05-27 08:00:00|3861.3|3856.3|3845.5|3842.5|3862|3857|3836|3833|0
1590570000000|2020-05-27 09:00:00|3845.6|3842.6|3850.3|3847.3|3852.1|3849.1|3842.3|3839.3|0
1590573600000|2020-05-27 10:00:00|3850.2|3847.2|3851.9|3848.9|3854.1|3851.1|3846.7|3843.7|0
1590577200000|2020-05-27 11:00:00|3847.1|3844.1|3819.6|3816.6|3850.8|3847.8|3819.5|3816.5|0
1590580800000|2020-05-27 12:00:00|3820.2|3817.2|3803.6|3800.6|3821.5|3818.5|3801.6|3798.6|0
1590584400000|2020-05-27 13:00:00|3803.7|3800.7|3748.1|3746.3|3810.5|3807.5|3741.4|3739.6|0
1590588000000|2020-05-27 14:00:00|3748.6|3746.8|3699|3697.2|3761.7|3759.9|3680.2|3678.4|0
1590591600000|2020-05-27 15:00:00|3698.8|3697|3736.7|3734.9|3742.6|3740.8|3685.2|3683.4|0
1590595200000|2020-05-27 16:00:00|3736.6|3734.8|3755.2|3753.4|3765.3|3763.5|3731.2|3729.4|0
1590598800000|2020-05-27 17:00:00|3755.3|3753.5|3765.6|3763.8|3766.8|3765|3746.4|3744.6|0
1590602400000|2020-05-27 18:00:00|3765.7|3763.9|3792.8|3791|3792.8|3791|3765.7|3763.9|0
1590606000000|2020-05-27 19:00:00|3793.1|3791.3|3799.9|3798.1|3800.9|3799.1|3783.1|3781.3|0
1590609600000|2020-05-27 20:00:00|3800.5|3797.5|3799.1|3796.1|3803.2|3800.2|3790.9|3787.9|0
1590613200000|2020-05-27 21:00:00|3798.9|3795.9|3796.7|3793.7|3800.1|3797.1|3796.6|3793.6|0
1590616800000|2020-05-27 22:00:00|3796.5|3793.5|3782|3779|3796.5|3793.5|3777.1|3774.1|0
1590620400000|2020-05-27 23:00:00|3781.9|3778.9|3782.3|3777.3|3782.3|3779.2|3775.5|3772.5|0
1590624000000|2020-05-28 00:00:00|3782.2|3777.2|3790.6|3785.6|3793|3788|3778.7|3773.7|0
1590627600000|2020-05-28 01:00:00|3790.5|3785.5|3793|3788|3797.5|3792.5|3781.1|3776.1|0
1590631200000|2020-05-28 02:00:00|3793.1|3788.1|3775.1|3770.1|3796.1|3791.1|3774.9|3769.9|0
1590634800000|2020-05-28 03:00:00|3775.2|3770.2|3754.7|3749.7|3777.3|3772.3|3751.4|3746.4|0
1590638400000|2020-05-28 04:00:00|3754.6|3749.6|3765.9|3760.9|3769.3|3764.3|3745.3|3740.3|0
1590642000000|2020-05-28 05:00:00|3765.8|3760.8|3781.6|3776.6|3781.6|3776.6|3761.5|3756.5|0
1590645600000|2020-05-28 06:00:00|3781.9|3776.9|3764.8|3759.8|3787.3|3782.3|3763.1|3758.1|0
1590649200000|2020-05-28 07:00:00|3764.9|3759.9|3775.9|3770.9|3779.5|3774.5|3754|3749|0
1590652800000|2020-05-28 08:00:00|3776.1|3771.1|3763.4|3760.4|3782.9|3779.9|3762.7|3759.7|0
1590656400000|2020-05-28 09:00:00|3762.9|3759.9|3758.1|3755.1|3774.9|3771.9|3756.7|3753.7|0
1590660000000|2020-05-28 10:00:00|3758.2|3755.2|3762.8|3759.8|3764.2|3761.2|3756.7|3753.7|0
1590663600000|2020-05-28 11:00:00|3763|3760|3752.4|3749.4|3765|3762|3752.2|3749.2|0
1590667200000|2020-05-28 12:00:00|3752.3|3749.3|3726.7|3723.7|3752.3|3749.3|3722.3|3719.3|0
1590670800000|2020-05-28 13:00:00|3726.8|3723.8|3778.1|3776.3|3788.8|3787|3725.6|3722.6|0
1590674400000|2020-05-28 14:00:00|3778.3|3776.5|3793.4|3791.6|3800.6|3798.8|3766.3|3764.5|0
1590678000000|2020-05-28 15:00:00|3793.9|3792.1|3801.6|3799.8|3801.6|3799.8|3780.5|3778.7|0
1590681600000|2020-05-28 16:00:00|3801.3|3799.5|3807.8|3806|3809.4|3807.6|3794.6|3792.8|0
1590685200000|2020-05-28 17:00:00|3807.9|3806.1|3806.4|3804.6|3820.6|3818.8|3804.6|3802.8|0
1590688800000|2020-05-28 18:00:00|3806.5|3804.7|3799.7|3797.9|3809.2|3807.4|3793|3791.2|0
1590692400000|2020-05-28 19:00:00|3799.5|3797.7|3749.5|3747.7|3804.4|3802.6|3736.7|3734.9|0
1590696000000|2020-05-28 20:00:00|3750.1|3747.1|3766.4|3763.4|3766.4|3763.4|3746|3743|0
1590699600000|2020-05-28 21:00:00|3766.6|3763.6|3763.9|3760.9|3766.6|3763.6|3763.3|3760.3|0
1590703200000|2020-05-28 22:00:00|3763.7|3760.7|3762.5|3759.5|3764.1|3761.1|3760.2|3757.2|0
1590706800000|2020-05-28 23:00:00|3762.4|3759.4|3754.9|3749.9|3762.4|3759.4|3752.8|3749.5|0
1590710400000|2020-05-29 00:00:00|3755|3750|3745.9|3740.9|3762.1|3757.1|3743.2|3738.2|0
1590714000000|2020-05-29 01:00:00|3745.8|3740.8|3760.6|3755.6|3762|3757|3740.3|3735.3|0
1590717600000|2020-05-29 02:00:00|3760.7|3755.7|3766.8|3761.8|3768.6|3763.6|3754.9|3749.9|0
1590721200000|2020-05-29 03:00:00|3766.7|3761.7|3761.4|3756.4|3767.5|3762.5|3758.3|3753.3|0
1590724800000|2020-05-29 04:00:00|3761.5|3756.5|3768.3|3763.3|3768.5|3763.5|3755.9|3750.9|0
1590728400000|2020-05-29 05:00:00|3768.4|3763.4|3761.7|3756.7|3772|3767|3761.7|3756.7|0
1590732000000|2020-05-29 06:00:00|3762|3757|3757.2|3752.2|3767.5|3762.5|3750.1|3745.1|0
1590735600000|2020-05-29 07:00:00|3757.4|3752.4|3751.6|3746.6|3767.4|3762.4|3747.2|3742.2|0
1590739200000|2020-05-29 08:00:00|3751.7|3746.7|3741.1|3738.1|3752.2|3749.2|3734.1|3731.1|0
1590742800000|2020-05-29 09:00:00|3741|3738|3749.8|3746.8|3750.1|3747.1|3737.3|3734.3|0
1590746400000|2020-05-29 10:00:00|3749.9|3746.9|3756.4|3753.4|3758|3755|3749.7|3746.7|0
1590750000000|2020-05-29 11:00:00|3755.3|3752.3|3770.8|3767.8|3771.1|3768.1|3754.1|3751.1|0
1590753600000|2020-05-29 12:00:00|3770.5|3767.5|3762.4|3759.4|3775.8|3772.8|3760.6|3757.6|0
1590757200000|2020-05-29 13:00:00|3762.7|3759.7|3746|3744.2|3764.9|3763.1|3740.6|3738.8|0
1590760800000|2020-05-29 14:00:00|3745.8|3744|3736.7|3734.9|3749.1|3747.3|3715.4|3713.6|0
1590764400000|2020-05-29 15:00:00|3737.7|3735.9|3748.4|3746.6|3755.2|3753.4|3722.5|3720.7|0
1590768000000|2020-05-29 16:00:00|3749.1|3747.3|3746|3744.2|3753.6|3751.8|3722.9|3721.1|0
1590771600000|2020-05-29 17:00:00|3745.8|3744|3742.5|3740.7|3747.9|3746.1|3734.5|3732.7|0
1590775200000|2020-05-29 18:00:00|3742.4|3740.6|3765.4|3763.6|3765.4|3763.6|3721.8|3720|0
1590778800000|2020-05-29 19:00:00|3764.9|3763.1|3798.3|3796.5|3804.8|3803|3764.9|3763.1|0
1590782400000|2020-05-29 20:00:00|3797.9|3796.1|3801.9|3798.9|3805.3|3802.3|3794.5|3791.5|0
1590962400000|2020-05-31 22:00:00|3766.2|3761.2|3770.9|3765.9|3775.5|3770.5|3753.5|3748.5|0
1590966000000|2020-05-31 23:00:00|3770.8|3765.8|3773.9|3768.9|3778.7|3773.7|3764.9|3759.9|0
1590969600000|2020-06-01 00:00:00|3773.8|3768.8|3787.4|3782.4|3790.4|3785.4|3773.6|3768.6|0
1590973200000|2020-06-01 01:00:00|3787.3|3782.3|3797|3792|3801.3|3796.3|3781.2|3776.2|0
1590976800000|2020-06-01 02:00:00|3797.1|3792.1|3800.7|3795.7|3802.5|3797.5|3794.9|3789.9|0
1590980400000|2020-06-01 03:00:00|3800.8|3795.8|3788|3783|3803.1|3798.1|3787.4|3782.4|0
1590984000000|2020-06-01 04:00:00|3788.1|3783.1|3796.4|3791.4|3797.2|3792.2|3787.7|3782.7|0
1590987600000|2020-06-01 05:00:00|3796.5|3791.5|3792.9|3787.9|3798|3793|3788.7|3783.7|0
1590991200000|2020-06-01 06:00:00|3792.7|3787.7|3802.8|3797.8|3805.9|3800.9|3789|3784|0
1590994800000|2020-06-01 07:00:00|3803|3798|3788.8|3783.8|3805.3|3800.3|3787.8|3782.8|0
1590998400000|2020-06-01 08:00:00|3788.9|3783.9|3800.6|3797.6|3828.2|3825.2|3788.8|3783.8|0
1591002000000|2020-06-01 09:00:00|3801.1|3798.1|3790.7|3787.7|3802.8|3799.8|3789.2|3786.2|0
1591005600000|2020-06-01 10:00:00|3790.6|3787.6|3798.3|3795.3|3798.5|3795.5|3789.6|3786.6|0
1591009200000|2020-06-01 11:00:00|3798.5|3795.5|3807.9|3804.9|3813|3810|3798.2|3795.2|0
1591012800000|2020-06-01 12:00:00|3807.8|3804.8|3800.4|3797.4|3809.8|3806.8|3797.1|3794.1|0
1591016400000|2020-06-01 13:00:00|3800.1|3797.1|3831.4|3829.6|3839.5|3837.7|3791.2|3789.4|0
1591020000000|2020-06-01 14:00:00|3833.3|3831.5|3841.3|3839.5|3847.8|3846|3828|3826.2|0
1591023600000|2020-06-01 15:00:00|3841.4|3839.6|3834.6|3832.8|3842.4|3840.6|3826|3824.2|0
1591027200000|2020-06-01 16:00:00|3834.4|3832.6|3842.9|3841.1|3848.6|3846.8|3829.2|3827.4|0
1591030800000|2020-06-01 17:00:00|3843.1|3841.3|3852.3|3850.5|3856.7|3854.9|3842.9|3841.1|0
1591034400000|2020-06-01 18:00:00|3852.4|3850.6|3852.9|3851.1|3855.6|3853.8|3846.8|3845|0
1591038000000|2020-06-01 19:00:00|3853|3851.2|3866.3|3864.5|3869.5|3867.7|3848.3|3846.5|0
1591041600000|2020-06-01 20:00:00|3866.9|3863.9|3865.7|3862.7|3870.5|3867.5|3865.2|3862.2|0
1591045200000|2020-06-01 21:00:00|3866.5|3863.5|3867|3864|3867.8|3864.8|3866.3|3863.3|0
1591048800000|2020-06-01 22:00:00|3867.1|3864.1|3862.3|3859.3|3868.7|3865.7|3860.4|3857.4|0
1591052400000|2020-06-01 23:00:00|3862.1|3859.1|3849.7|3844.7|3862.1|3859.1|3847.2|3844.1|0
1591056000000|2020-06-02 00:00:00|3849.2|3844.2|3856.1|3851.1|3856.9|3851.9|3846.7|3841.7|0
1591059600000|2020-06-02 01:00:00|3855.9|3850.9|3848.3|3843.3|3857.6|3852.6|3845.9|3840.9|0
1591063200000|2020-06-02 02:00:00|3848.2|3843.2|3849.9|3844.9|3853.1|3848.1|3845.4|3840.4|0
1591066800000|2020-06-02 03:00:00|3849.8|3844.8|3853.4|3848.4|3854.4|3849.4|3849.7|3844.7|0
1591070400000|2020-06-02 04:00:00|3853.6|3848.6|3852.9|3847.9|3854.7|3849.7|3850.5|3845.5|0
1591074000000|2020-06-02 05:00:00|3853|3848|3866.3|3861.3|3866.3|3861.3|3852.9|3847.9|0
1591077600000|2020-06-02 06:00:00|3865.8|3860.8|3866.2|3861.2|3869.5|3864.5|3863.8|3858.8|0
1591081200000|2020-06-02 07:00:00|3866.4|3861.4|3872.6|3867.6|3875.8|3870.8|3862.6|3857.6|0
1591084800000|2020-06-02 08:00:00|3872.5|3867.5|3887.5|3884.5|3890|3887|3865.9|3862.9|0
1591088400000|2020-06-02 09:00:00|3887.3|3884.3|3892.7|3889.7|3895.3|3892.3|3887|3884|0
1591092000000|2020-06-02 10:00:00|3892.6|3889.6|3893.9|3890.9|3894.3|3891.3|3891.3|3888.3|0
1591095600000|2020-06-02 11:00:00|3893|3890|3874.1|3871.1|3893.3|3890.3|3872.4|3869.4|0
1591099200000|2020-06-02 12:00:00|3873.8|3870.8|3868.5|3865.5|3875.7|3872.7|3864|3861|0
1591102800000|2020-06-02 13:00:00|3868.6|3865.6|3860.9|3859.1|3874|3871|3851.9|3850.1|0
1591106400000|2020-06-02 14:00:00|3861.1|3859.3|3852.1|3850.3|3881.5|3879.7|3840.4|3838.6|0
1591110000000|2020-06-02 15:00:00|3852.5|3850.7|3843.8|3842|3853.1|3851.3|3827.6|3825.8|0
1591113600000|2020-06-02 16:00:00|3843.9|3842.1|3862.3|3860.5|3863.6|3861.8|3842.7|3840.9|0
1591117200000|2020-06-02 17:00:00|3862.4|3860.6|3874.9|3873.1|3875.8|3874|3861.7|3859.9|0
1591120800000|2020-06-02 18:00:00|3875|3873.2|3872|3870.2|3879.4|3877.6|3868.1|3866.3|0
1591124400000|2020-06-02 19:00:00|3872.3|3870.5|3885.3|3883.5|3885.5|3883.7|3862.7|3860.9|0
1591128000000|2020-06-02 20:00:00|3885.9|3882.9|3883|3880|3886.1|3883.1|3880.3|3877.3|0
1591131600000|2020-06-02 21:00:00|3883.1|3880.1|3882.3|3879.3|3885.1|3882.1|3882|3879|0
1591135200000|2020-06-02 22:00:00|3882.2|3879.2|3880.4|3877.4|3883.2|3880.2|3879.9|3876.9|0
1591138800000|2020-06-02 23:00:00|3880.5|3877.5|3886.1|3881.1|3886.4|3882.9|3879.2|3876.2|0
1591142400000|2020-06-03 00:00:00|3886.2|3881.2|3889.3|3884.3|3891.1|3886.1|3880|3875|0
1591146000000|2020-06-03 01:00:00|3889.4|3884.4|3883.8|3878.8|3893.4|3888.4|3882.1|3877.1|0
1591149600000|2020-06-03 02:00:00|3884|3879|3879.7|3874.7|3885.8|3880.8|3878.1|3873.1|0
1591153200000|2020-06-03 03:00:00|3879.6|3874.6|3885.4|3880.4|3889.6|3884.6|3879.4|3874.4|0
1591156800000|2020-06-03 04:00:00|3885.2|3880.2|3890.6|3885.6|3891.8|3886.8|3885.2|3880.2|0
1591160400000|2020-06-03 05:00:00|3890.3|3885.3|3897.7|3892.7|3898.1|3893.1|3888.6|3883.6|0
1591164000000|2020-06-03 06:00:00|3897.8|3892.8|3894.5|3889.5|3903.5|3898.5|3894.3|3889.3|0
1591167600000|2020-06-03 07:00:00|3894.6|3889.6|3896.5|3891.5|3901.8|3896.8|3891.9|3886.9|0
1591171200000|2020-06-03 08:00:00|3896.4|3891.4|3897.8|3894.8|3901.4|3898.4|3889.8|3886.8|0
1591174800000|2020-06-03 09:00:00|3898.3|3895.3|3899.2|3896.2|3901.6|3898.6|3894.6|3891.6|0
1591178400000|2020-06-03 10:00:00|3899.3|3896.3|3899.1|3896.1|3903.1|3900.1|3896.9|3893.9|0
1591182000000|2020-06-03 11:00:00|3900.1|3897.1|3903.8|3900.8|3904.5|3901.5|3897.6|3894.6|0
1591185600000|2020-06-03 12:00:00|3903.9|3900.9|3892.5|3889.5|3904.3|3901.3|3887.9|3884.9|0
1591189200000|2020-06-03 13:00:00|3892.4|3889.4|3912.8|3911|3913.1|3911.3|3881|3879.2|0
1591192800000|2020-06-03 14:00:00|3913.6|3911.8|3909.7|3907.9|3918.5|3916.7|3904|3902.2|0
1591196400000|2020-06-03 15:00:00|3909.3|3907.5|3897.1|3895.3|3915.4|3913.6|3892.7|3890.9|0
1591200000000|2020-06-03 16:00:00|3897.2|3895.4|3895.4|3893.6|3898.8|3897|3882.5|3880.7|0
1591203600000|2020-06-03 17:00:00|3895.5|3893.7|3908.3|3906.5|3908.3|3906.5|3893.1|3891.3|0
1591207200000|2020-06-03 18:00:00|3908.4|3906.6|3928.8|3927|3931.5|3929.7|3906.8|3905|0
1591210800000|2020-06-03 19:00:00|3928.9|3927.1|3933|3931.2|3942.1|3940.3|3924.9|3923.1|0
1591214400000|2020-06-03 20:00:00|3932.8|3931|3932.1|3929.1|3933.5|3931|3928.6|3925.6|0
1591218000000|2020-06-03 21:00:00|3931.9|3928.9|3930.9|3927.9|3932.5|3929.5|3930.2|3927.2|0
1591221600000|2020-06-03 22:00:00|3931|3928|3929|3926|3931|3928|3928.2|3925.2|0
1591225200000|2020-06-03 23:00:00|3928.9|3925.9|3932.7|3927.7|3933.3|3930.3|3928.1|3925.1|0
1591228800000|2020-06-04 00:00:00|3932.8|3927.8|3927.8|3922.8|3934.7|3929.7|3922.4|3917.4|0
1591232400000|2020-06-04 01:00:00|3927.7|3922.7|3924.8|3919.8|3930.4|3925.4|3924|3919|0
1591236000000|2020-06-04 02:00:00|3924.7|3919.7|3912.3|3907.3|3925|3920|3911.9|3906.9|0
1591239600000|2020-06-04 03:00:00|3912.4|3907.4|3919.7|3914.7|3920.6|3915.6|3911.7|3906.7|0
1591243200000|2020-06-04 04:00:00|3919.8|3914.8|3922.2|3917.2|3923.7|3918.7|3918.9|3913.9|0
1591246800000|2020-06-04 05:00:00|3922.3|3917.3|3921|3916|3926.1|3921.1|3918.7|3913.7|0
1591250400000|2020-06-04 06:00:00|3921.2|3916.2|3918.3|3913.3|3924.8|3919.8|3918.2|3913.2|0
1591254000000|2020-06-04 07:00:00|3918.5|3913.5|3930.8|3925.8|3931|3926|3915.9|3910.9|0
1591257600000|2020-06-04 08:00:00|3930.9|3925.9|3918.6|3915.6|3931.6|3926.6|3918.2|3915.2|0
1591261200000|2020-06-04 09:00:00|3918.4|3915.4|3910|3907|3919.6|3916.6|3909.9|3906.9|0
1591264800000|2020-06-04 10:00:00|3909.7|3906.7|3911.9|3908.9|3914|3911|3909.3|3906.3|0
1591268400000|2020-06-04 11:00:00|3914.3|3911.3|3925.5|3922.5|3926.7|3923.7|3913.7|3910.7|0
1591272000000|2020-06-04 12:00:00|3925.6|3922.6|3921.7|3918.7|3928.1|3925.1|3917.8|3914.8|0
1591275600000|2020-06-04 13:00:00|3921.6|3918.6|3934.5|3932.7|3945.9|3944.1|3918.5|3916.7|0
1591279200000|2020-06-04 14:00:00|3933.7|3931.9|3933.6|3931.8|3949.2|3947.4|3926.8|3925|0
1591282800000|2020-06-04 15:00:00|3933.4|3931.6|3903.9|3902.1|3934.8|3933|3890.6|3888.8|0
1591286400000|2020-06-04 16:00:00|3903.8|3902|3883.6|3881.8|3909.3|3907.5|3882.8|3881|0
1591290000000|2020-06-04 17:00:00|3883.5|3881.7|3897.4|3895.6|3899.4|3897.6|3883.4|3881.6|0
1591293600000|2020-06-04 18:00:00|3897.2|3895.4|3856.2|3854.4|3899|3897.2|3856|3854.2|0
1591297200000|2020-06-04 19:00:00|3855.5|3853.7|3871.6|3869.8|3871.6|3869.8|3847.2|3845.4|0
1591300800000|2020-06-04 20:00:00|3872.2|3869.2|3873.7|3870.7|3874.8|3871.8|3868.7|3865.7|0
1591304400000|2020-06-04 21:00:00|3873.6|3870.6|3873.8|3870.8|3874.9|3871.9|3872.1|3869.1|0
1591308000000|2020-06-04 22:00:00|3873.9|3870.9|3873.1|3870.1|3874.6|3871.6|3872.1|3869.1|0
1591311600000|2020-06-04 23:00:00|3873.4|3870.4|3873.8|3868.8|3874.4|3871.4|3871.8|3868.5|0
1591315200000|2020-06-05 00:00:00|3873.9|3868.9|3879.5|3874.5|3882|3877|3871.1|3866.1|0
1591318800000|2020-06-05 01:00:00|3879.6|3874.6|3880.5|3875.5|3884.6|3879.6|3875.9|3870.9|0
1591322400000|2020-06-05 02:00:00|3880.8|3875.8|3883.4|3878.4|3887.4|3882.4|3879.5|3874.5|0
1591326000000|2020-06-05 03:00:00|3883.6|3878.6|3889.9|3884.9|3892.4|3887.4|3882.9|3877.9|0
1591329600000|2020-06-05 04:00:00|3889.8|3884.8|3890.8|3885.8|3894.1|3889.1|3888.4|3883.4|0
1591333200000|2020-06-05 05:00:00|3890.9|3885.9|3900.8|3895.8|3902.3|3897.3|3888.2|3883.2|0
1591336800000|2020-06-05 06:00:00|3900.9|3895.9|3902.3|3897.3|3905|3900|3897.3|3892.3|0
1591340400000|2020-06-05 07:00:00|3902.9|3897.9|3909.7|3904.7|3912.4|3907.4|3899.3|3894.3|0
1591344000000|2020-06-05 08:00:00|3909.6|3904.6|3898.5|3895.5|3911.3|3908.3|3894.9|3891.9|0
1591347600000|2020-06-05 09:00:00|3898.9|3895.9|3898.7|3895.7|3900.2|3897.2|3893.8|3890.8|0
1591351200000|2020-06-05 10:00:00|3898.6|3895.6|3891.9|3888.9|3898.7|3895.7|3888.9|3885.9|0
1591354800000|2020-06-05 11:00:00|3891.6|3888.6|3890.7|3887.7|3896.8|3893.8|3890.3|3887.3|0
1591358400000|2020-06-05 12:00:00|3890.5|3887.5|3888|3885|3895.6|3892.6|3874.4|3871.4|0
1591362000000|2020-06-05 13:00:00|3888.5|3885.5|3930.1|3928.3|3939.2|3937.4|3888.1|3885.1|0
1591365600000|2020-06-05 14:00:00|3929.9|3928.1|3948.3|3946.5|3950|3948.2|3924.3|3922.5|0
1591369200000|2020-06-05 15:00:00|3948.1|3946.3|3952.6|3950.8|3959.7|3957.9|3938.5|3936.7|0
1591372800000|2020-06-05 16:00:00|3952.8|3951|3959.2|3957.4|3966.8|3965|3950.5|3948.7|0
1591376400000|2020-06-05 17:00:00|3959.3|3957.5|3952.1|3950.3|3964.5|3962.7|3951.3|3949.5|0
1591380000000|2020-06-05 18:00:00|3952.2|3950.4|3958.8|3957|3966.2|3964.4|3946.9|3945.1|0
1591383600000|2020-06-05 19:00:00|3958.9|3957.1|3956.3|3954.5|3967.2|3965.4|3947.8|3946|0
1591387200000|2020-06-05 20:00:00|3956.9|3953.9|3953.6|3950.6|3958.9|3955.9|3953.2|3950.2|0
1591567200000|2020-06-07 22:00:00|3968.9|3963.9|3974.5|3969.5|3978.4|3973.4|3964.4|3959.4|11
1591570800000|2020-06-07 23:00:00|3974.6|3969.6|3983|3978|3984.5|3979.5|3973.7|3968.7|0
1591574400000|2020-06-08 00:00:00|3983.1|3978.1|3974.2|3969.2|3983.1|3978.1|3972.7|3967.7|0
1591578000000|2020-06-08 01:00:00|3974.3|3969.3|3967.8|3962.8|3976.3|3971.3|3965.7|3960.7|0
1591581600000|2020-06-08 02:00:00|3967.9|3962.9|3971|3966|3975.5|3970.5|3963.9|3958.9|0
1591585200000|2020-06-08 03:00:00|3970.9|3965.9|3969.7|3964.7|3975.8|3970.8|3968.7|3963.7|0
1591588800000|2020-06-08 04:00:00|3969.6|3964.6|3970.9|3965.9|3972|3967|3967.8|3962.8|0
1591592400000|2020-06-08 05:00:00|3970.7|3965.7|3972.2|3967.2|3972.3|3967.3|3965.3|3960.3|0
1591596000000|2020-06-08 06:00:00|3972.5|3967.5|3964|3959|3973.5|3968.5|3963.1|3958.1|0
1591599600000|2020-06-08 07:00:00|3964.2|3959.2|3954.6|3949.6|3964.2|3959.2|3953.6|3948.6|0
1591603200000|2020-06-08 08:00:00|3954.5|3949.5|3956.3|3953.3|3956.7|3953.7|3946.7|3943.7|0
1591606800000|2020-06-08 09:00:00|3956.2|3953.2|3962.7|3959.7|3967.6|3964.6|3956.2|3953.2|0
1591610400000|2020-06-08 10:00:00|3963.8|3960.8|3966.5|3963.5|3968.4|3965.4|3962|3959|0
1591614000000|2020-06-08 11:00:00|3966.7|3963.7|3971.7|3968.7|3975.4|3972.4|3964|3961|0
1591617600000|2020-06-08 12:00:00|3971.8|3968.8|3980.2|3977.2|3983.4|3980.4|3962.2|3959.2|0
1591621200000|2020-06-08 13:00:00|3979.9|3976.9|3978.6|3976.8|4002.8|4001|3973.1|3971.3|0
1591624800000|2020-06-08 14:00:00|3978.9|3977.1|3987.2|3985.4|3987.7|3985.9|3960|3958.2|0
1591628400000|2020-06-08 15:00:00|3987.5|3985.7|3986|3984.2|3995.3|3993.5|3980.9|3979.1|0
1591632000000|2020-06-08 16:00:00|3986.5|3984.7|3994.2|3992.4|3997|3995.2|3985|3983.2|0
1591635600000|2020-06-08 17:00:00|3994.3|3992.5|4004.6|4002.8|4005.5|4003.7|3991.4|3989.6|0
1591639200000|2020-06-08 18:00:00|4004.2|4002.4|4011.5|4009.7|4011.7|4009.9|4002.8|4001|0
1591642800000|2020-06-08 19:00:00|4011.3|4009.5|4024.3|4022.5|4024.4|4022.6|4005.3|4003.5|0
1591646400000|2020-06-08 20:00:00|4024.1|4022.3|4023.4|4020.4|4027.9|4024.9|4020.3|4017.3|0
1591650000000|2020-06-08 21:00:00|4023.5|4020.5|4021.1|4018.1|4024.4|4021.4|4020.5|4017.5|0
1591653600000|2020-06-08 22:00:00|4021.4|4018.4|4019.5|4016.5|4023.2|4020.2|4017|4014|0
1591657200000|2020-06-08 23:00:00|4019.4|4016.4|4019.4|4014.4|4021.2|4018.2|4017.1|4014.1|0
1591660800000|2020-06-09 00:00:00|4019.2|4014.2|4018.4|4013.4|4026.2|4021.2|4016.7|4011.7|0
1591664400000|2020-06-09 01:00:00|4018.2|4013.2|4020.6|4015.6|4021.4|4016.4|4011.9|4006.9|0
1591668000000|2020-06-09 02:00:00|4021|4016|4022.6|4017.6|4023.3|4018.3|4015.7|4010.7|0
1591671600000|2020-06-09 03:00:00|4022.5|4017.5|4022.3|4017.3|4024.6|4019.6|4019.7|4014.7|0
1591675200000|2020-06-09 04:00:00|4022.4|4017.4|4022|4017|4024.1|4019.1|4019.3|4014.3|0
1591678800000|2020-06-09 05:00:00|4022.1|4017.1|4028.3|4023.3|4031.6|4026.6|4022.1|4017.1|0
1591682400000|2020-06-09 06:00:00|4028.2|4023.2|4023.1|4018.1|4031.4|4026.4|4022.5|4017.5|0
1591686000000|2020-06-09 07:00:00|4023.5|4018.5|4011.6|4006.6|4025.9|4020.9|4007.8|4002.8|0
1591689600000|2020-06-09 08:00:00|4012.1|4007.1|3981|3978|4012.5|4007.5|3979.3|3976.3|0
1591693200000|2020-06-09 09:00:00|3980.8|3977.8|3987.7|3984.7|3992.2|3989.2|3980.2|3977.2|0
1591696800000|2020-06-09 10:00:00|3987.6|3984.6|3997.3|3994.3|3997.3|3994.3|3985.7|3982.7|0
1591700400000|2020-06-09 11:00:00|3996.7|3993.7|4004.5|4001.5|4005.9|4002.9|3996|3993|0
1591704000000|2020-06-09 12:00:00|4004.4|4001.4|4003.1|4000.1|4007|4004|3999.2|3996.2|0
1591707600000|2020-06-09 13:00:00|4003.6|4000.6|4029.4|4027.6|4038.7|4036.9|3991.4|3989.6|0
1591711200000|2020-06-09 14:00:00|4029.5|4027.7|4071.2|4069.4|4071.9|4070.1|4018.9|4017.1|0
1591714800000|2020-06-09 15:00:00|4070.9|4069.1|4064.4|4062.6|4073.9|4072.1|4057.1|4055.3|0
1591718400000|2020-06-09 16:00:00|4064.1|4062.3|4079.1|4077.3|4084.6|4082.8|4059.3|4057.5|0
1591722000000|2020-06-09 17:00:00|4079|4077.2|4081.1|4079.3|4086.7|4084.9|4072.5|4070.7|0
1591725600000|2020-06-09 18:00:00|4081|4079.2|4078.2|4076.4|4083.3|4081.5|4061.9|4060.1|0
1591729200000|2020-06-09 19:00:00|4078.3|4076.5|4072.1|4070.3|4085.9|4084.1|4066.6|4064.8|0
1591732800000|2020-06-09 20:00:00|4071.5|4069.7|4070|4067|4073.4|4070.4|4066.5|4063.5|0
1591736400000|2020-06-09 21:00:00|4070.1|4067.1|4074.2|4071.2|4075.2|4072.2|4070|4067|0
1591740000000|2020-06-09 22:00:00|4073.9|4070.9|4079.6|4076.6|4079.7|4076.7|4073.8|4070.8|0
1591743600000|2020-06-09 23:00:00|4079.8|4076.8|4084|4079|4084.2|4079.9|4078.4|4075.4|0
1591747200000|2020-06-10 00:00:00|4084.1|4079.1|4087|4082|4088|4083|4080.9|4075.9|0
1591750800000|2020-06-10 01:00:00|4087.1|4082.1|4092.8|4087.8|4094.1|4089.1|4083.6|4078.6|0
1591754400000|2020-06-10 02:00:00|4092.9|4087.9|4092.4|4087.4|4095.2|4090.2|4089.6|4084.6|0
1591758000000|2020-06-10 03:00:00|4092.5|4087.5|4091.6|4086.6|4093.8|4088.8|4088.6|4083.6|0
1591761600000|2020-06-10 04:00:00|4091.7|4086.7|4090.6|4085.6|4092.1|4087.1|4087.2|4082.2|0
1591765200000|2020-06-10 05:00:00|4090.4|4085.4|4090.6|4085.6|4092.6|4087.6|4089.3|4084.3|0
1591768800000|2020-06-10 06:00:00|4090.5|4085.5|4083.7|4078.7|4094.1|4089.1|4083|4078|0
1591772400000|2020-06-10 07:00:00|4083.9|4078.9|4085.5|4080.5|4090|4085|4081.2|4076.2|0
1591776000000|2020-06-10 08:00:00|4085.3|4080.3|4096.4|4093.4|4103.1|4100.1|4084.7|4079.7|0
1591779600000|2020-06-10 09:00:00|4096.5|4093.5|4086.1|4083.1|4097.6|4094.6|4081.7|4078.7|0
1591783200000|2020-06-10 10:00:00|4085.9|4082.9|4087.1|4084.1|4087.1|4084.1|4072.2|4069.2|0
1591786800000|2020-06-10 11:00:00|4087.5|4084.5|4133.4|4130.4|4133.7|4130.7|4087.3|4084.3|0
1591790400000|2020-06-10 12:00:00|4133.6|4130.6|4134.4|4131.4|4139.9|4136.9|4127.9|4124.9|0
1591794000000|2020-06-10 13:00:00|4134.3|4131.3|4124|4122.2|4142.3|4140.5|4114.6|4112.8|0
1591797600000|2020-06-10 14:00:00|4124.3|4122.5|4125.5|4123.7|4143.8|4142|4112.9|4111.1|0
1591801200000|2020-06-10 15:00:00|4125.6|4123.8|4140.7|4138.9|4145.3|4143.5|4122.5|4120.7|0
1591804800000|2020-06-10 16:00:00|4141.3|4139.5|4136.4|4134.6|4144.3|4142.5|4128|4126.2|0
1591808400000|2020-06-10 17:00:00|4136.3|4134.5|4122.2|4120.4|4138.7|4136.9|4118.8|4117|0
1591812000000|2020-06-10 18:00:00|4121.8|4120|4140.4|4138.6|4163.4|4161.6|4112.8|4111|0
1591815600000|2020-06-10 19:00:00|4140.3|4138.5|4140.3|4138.5|4162.3|4160.5|4127.9|4126.1|0
1591819200000|2020-06-10 20:00:00|4140.9|4137.9|4140.1|4137.1|4146.9|4143.9|4135.6|4132.6|0
1591822800000|2020-06-10 21:00:00|4140.2|4137.2|4144.1|4141.1|4145.1|4142.1|4139.2|4136.2|0
1591826400000|2020-06-10 22:00:00|4143.5|4140.5|4126|4123|4146.4|4143.4|4124.9|4121.9|0
1591830000000|2020-06-10 23:00:00|4125.9|4122.9|4115.9|4110.9|4125.9|4122.9|4112.3|4109.3|0
1591833600000|2020-06-11 00:00:00|4116|4111|4127.8|4122.8|4129.9|4124.9|4113.8|4108.8|0
1591837200000|2020-06-11 01:00:00|4128|4123|4130.9|4125.9|4137.8|4132.8|4127.9|4122.9|0
1591840800000|2020-06-11 02:00:00|4131|4126|4127.7|4122.7|4134.8|4129.8|4126.2|4121.2|0
1591844400000|2020-06-11 03:00:00|4127.9|4122.9|4109.6|4104.6|4128.3|4123.3|4108.4|4103.4|0
1591848000000|2020-06-11 04:00:00|4109.5|4104.5|4105.1|4100.1|4113.1|4108.1|4099.4|4094.4|0
1591851600000|2020-06-11 05:00:00|4105.4|4100.4|4098.1|4093.1|4108.1|4103.1|4090.4|4085.4|0
1591855200000|2020-06-11 06:00:00|4098.3|4093.3|4096.4|4091.4|4104.7|4099.7|4088.5|4083.5|0
1591858800000|2020-06-11 07:00:00|4096.6|4091.6|4083.9|4078.9|4098.5|4093.5|4076.7|4071.7|0
1591862400000|2020-06-11 08:00:00|4084.7|4079.7|4066.1|4063.1|4085.8|4081.6|4064.9|4061.9|0
1591866000000|2020-06-11 09:00:00|4066.5|4063.5|4082.4|4079.4|4083.8|4080.8|4065.3|4062.3|0
1591869600000|2020-06-11 10:00:00|4082.6|4079.6|4072.2|4069.2|4083|4080|4071.9|4068.9|0
1591873200000|2020-06-11 11:00:00|4072.3|4069.3|4050.1|4047.1|4074.9|4071.9|4047.6|4044.6|0
1591876800000|2020-06-11 12:00:00|4050.3|4047.3|4035.6|4032.6|4052.5|4049.5|4028|4025|0
1591880400000|2020-06-11 13:00:00|4035.7|4032.7|4072.7|4070.9|4072.7|4070.9|4024.2|4022.4|0
1591884000000|2020-06-11 14:00:00|4073.1|4071.3|4057|4055.2|4098.1|4096.3|4054.6|4052.8|0
1591887600000|2020-06-11 15:00:00|4057.1|4055.3|4054.7|4052.9|4072.3|4070.5|4038.6|4036.8|0
1591891200000|2020-06-11 16:00:00|4054.5|4052.7|3984.2|3982.4|4054.5|4052.7|3984.2|3982.4|0
1591894800000|2020-06-11 17:00:00|3985.4|3983.6|4012.2|4010.4|4027.5|4025.7|3982.8|3981|0
1591898400000|2020-06-11 18:00:00|4012|4010.2|3966.8|3965|4012.2|4010.4|3956.8|3955|0
1591902000000|2020-06-11 19:00:00|3966.6|3964.8|3950.5|3948.7|3984.8|3983|3945.5|3943.7|0
1591905600000|2020-06-11 20:00:00|3951.1|3948.1|3964.3|3961.3|3964.5|3961.5|3950.5|3947.5|0
1591909200000|2020-06-11 21:00:00|3964.5|3961.5|3965|3962|3965.6|3962.6|3960.9|3957.9|0
1591912800000|2020-06-11 22:00:00|3964.6|3961.6|3968.9|3965.9|3968.9|3965.9|3958.3|3955.3|0
1591916400000|2020-06-11 23:00:00|3969|3966|3989.9|3984.9|3990.3|3986|3968.1|3965.1|0
1591920000000|2020-06-12 00:00:00|3989.1|3984.1|3974.7|3969.7|3994.6|3989.6|3971.2|3966.2|0
1591923600000|2020-06-12 01:00:00|3974.4|3969.4|3994.6|3989.6|3995.3|3990.3|3958|3953|0
1591927200000|2020-06-12 02:00:00|3994.3|3989.3|4000.9|3995.9|4009.8|4004.8|3990.3|3985.3|0
1591930800000|2020-06-12 03:00:00|4001|3996|4008.2|4003.2|4009.8|4004.8|3991.9|3986.9|0
1591934400000|2020-06-12 04:00:00|4008.4|4003.4|4010|4005|4017.6|4012.6|4001.5|3996.5|0
1591938000000|2020-06-12 05:00:00|4009.9|4004.9|4013.2|4008.2|4014.3|4009.3|3999.6|3994.6|0
1591941600000|2020-06-12 06:00:00|4012.7|4007.7|3984.9|3979.9|4017.1|4012.1|3984.6|3979.6|0
1591945200000|2020-06-12 07:00:00|3985.2|3980.2|3992.5|3987.5|4018.9|4013.9|3983.9|3978.9|0
1591948800000|2020-06-12 08:00:00|3992.6|3987.6|4033|4030|4034.1|4031.1|3986|3983|0
1591952400000|2020-06-12 09:00:00|4033.1|4030.1|4028.3|4025.3|4034.9|4031.9|4022.2|4019.2|0
1591956000000|2020-06-12 10:00:00|4028.4|4025.4|4009.8|4006.8|4033.5|4030.5|4008.8|4005.8|0
1591959600000|2020-06-12 11:00:00|4009.7|4006.7|4021.9|4018.9|4030.6|4027.6|4009.7|4006.7|0
1591963200000|2020-06-12 12:00:00|4021.5|4018.5|4020.9|4017.9|4024.8|4021.8|4005.5|4002.5|0
1591966800000|2020-06-12 13:00:00|4021|4018|4034.9|4033.1|4057.5|4055.7|4016.1|4014.3|0
1591970400000|2020-06-12 14:00:00|4035|4033.2|3955.2|3953.4|4043.9|4042.1|3954.9|3953.1|0
1591974000000|2020-06-12 15:00:00|3955.3|3953.5|3988|3986.2|3988.2|3986.4|3924.4|3922.6|0
1591977600000|2020-06-12 16:00:00|3987.9|3986.1|3969.6|3967.8|3995|3993.2|3950.9|3949.1|0
1591981200000|2020-06-12 17:00:00|3970.5|3968.7|3902.8|3901|3972|3970.2|3901.6|3899.8|0
1591984800000|2020-06-12 18:00:00|3902.9|3901.1|3945.2|3943.4|3949.3|3947.5|3900.1|3898.3|0
1591988400000|2020-06-12 19:00:00|3945|3943.2|3968.3|3966.5|3977.6|3975.8|3925.2|3923.4|0
1591992000000|2020-06-12 20:00:00|3968.9|3965.9|3969.8|3966.8|3972.3|3969.3|3962.3|3959.3|0
1592172000000|2020-06-14 22:00:00|3937|3932|3943.5|3938.5|3946.6|3941.6|3912.9|3907.9|0
1592175600000|2020-06-14 23:00:00|3943.4|3938.4|3932.3|3927.3|3944.9|3939.9|3921|3916|0
1592179200000|2020-06-15 00:00:00|3932.5|3927.5|3928|3923|3943.2|3938.2|3927.6|3922.6|0
1592182800000|2020-06-15 01:00:00|3928.1|3923.1|3947.4|3942.4|3950.3|3945.3|3928|3923|0
1592186400000|2020-06-15 02:00:00|3947.3|3942.3|3934.3|3929.3|3952.7|3947.7|3934.2|3929.2|0
1592190000000|2020-06-15 03:00:00|3934.2|3929.2|3942.7|3937.7|3945.6|3940.6|3934.2|3929.2|0
1592193600000|2020-06-15 04:00:00|3942.8|3937.8|3924.1|3919.1|3943.2|3938.2|3921.9|3916.9|0
1592197200000|2020-06-15 05:00:00|3923.7|3918.7|3876|3871|3925|3920|3874.1|3869.1|0
1592200800000|2020-06-15 06:00:00|3875.6|3870.6|3878.3|3873.3|3882|3877|3861|3856|0
1592204400000|2020-06-15 07:00:00|3878.2|3873.2|3890.7|3885.7|3891.7|3886.7|3868.8|3863.8|0
1592208000000|2020-06-15 08:00:00|3890.8|3885.8|3895.6|3892.6|3901.8|3898.8|3870|3868.9|0
1592211600000|2020-06-15 09:00:00|3895.8|3892.8|3906|3903|3907.6|3904.6|3889.9|3886.9|0
1592215200000|2020-06-15 10:00:00|3905.8|3902.8|3903.5|3900.5|3915.8|3912.8|3902.6|3899.6|0
1592218800000|2020-06-15 11:00:00|3904|3901|3913.5|3910.5|3916.8|3913.8|3896.3|3893.3|0
1592222400000|2020-06-15 12:00:00|3913.7|3910.7|3913.6|3910.6|3916.1|3913.1|3908.8|3905.8|0
1592226000000|2020-06-15 13:00:00|3913.5|3910.5|3958.1|3956.3|3959.7|3957.9|3899.2|3897.4|0
1592229600000|2020-06-15 14:00:00|3958|3956.2|3951.3|3949.5|3983.7|3981.9|3937.5|3935.7|0
1592233200000|2020-06-15 15:00:00|3951.2|3949.4|3969.5|3967.7|3974.1|3972.3|3950.9|3949.1|0
1592236800000|2020-06-15 16:00:00|3969.4|3967.6|4005.6|4003.8|4005.7|4003.9|3967.8|3966|0
1592240400000|2020-06-15 17:00:00|4005.7|4003.9|4008.1|4006.3|4013.5|4011.7|3997.3|3995.5|0
1592244000000|2020-06-15 18:00:00|4008.2|4006.4|4036.4|4034.6|4043|4041.2|4008.1|4006.3|0
1592247600000|2020-06-15 19:00:00|4035.9|4034.1|4041.9|4040.1|4047.7|4045.9|4023.5|4021.7|0
1592251200000|2020-06-15 20:00:00|4042.5|4039.5|4047.3|4044.3|4047.9|4044.9|4037.7|4034.7|0
1592254800000|2020-06-15 21:00:00|4047.4|4044.4|4048.1|4045.1|4048.5|4045.5|4046.5|4043.5|0
1592258400000|2020-06-15 22:00:00|4047.9|4044.9|4053.3|4050.3|4055.9|4052.9|4047.9|4044.9|0
1592262000000|2020-06-15 23:00:00|4053.2|4050.2|4069.7|4064.7|4070.2|4066.1|4047.9|4044.9|0
1592265600000|2020-06-16 00:00:00|4069.5|4064.5|4065|4060|4073.4|4068.4|4058.8|4053.8|0
1592269200000|2020-06-16 01:00:00|4065.2|4060.2|4069.4|4064.4|4074.2|4069.2|4062.7|4057.7|0
1592272800000|2020-06-16 02:00:00|4069.5|4064.5|4102.8|4097.8|4106.8|4101.8|4068.6|4063.6|0
1592276400000|2020-06-16 03:00:00|4103|4098|4093.9|4088.9|4103.5|4098.5|4093.4|4088.4|0
1592280000000|2020-06-16 04:00:00|4093.8|4088.8|4087.3|4082.3|4095|4090|4084.4|4079.4|0
1592283600000|2020-06-16 05:00:00|4087.5|4082.5|4087.9|4082.9|4099|4094|4087.4|4082.4|0
1592287200000|2020-06-16 06:00:00|4088.5|4083.5|4075.2|4070.2|4088.5|4083.5|4069|4064|0
1592290800000|2020-06-16 07:00:00|4075.6|4070.6|4072.8|4067.8|4090.8|4085.8|4065.9|4060.9|0
1592294400000|2020-06-16 08:00:00|4072.9|4067.9|4110.2|4107.2|4113.3|4110.3|4070.6|4066.3|0
1592298000000|2020-06-16 09:00:00|4110.3|4107.3|4109.8|4106.8|4115.3|4112.3|4107.6|4104.6|0
1592301600000|2020-06-16 10:00:00|4110|4107|4114.7|4111.7|4120.1|4117.1|4109.8|4106.8|0
1592305200000|2020-06-16 11:00:00|4114.9|4111.9|4126.4|4123.4|4127.4|4124.4|4111.6|4108.6|0
1592308800000|2020-06-16 12:00:00|4125.7|4122.7|4148.8|4145.8|4151.8|4148.8|4124.1|4121.1|0
1592312400000|2020-06-16 13:00:00|4148.5|4145.5|4135.1|4133.3|4152.7|4149.7|4113.6|4111.8|0
1592316000000|2020-06-16 14:00:00|4133.5|4131.7|4070.4|4068.6|4144.7|4142.9|4070|4068.2|0
1592319600000|2020-06-16 15:00:00|4070.3|4068.5|4100.3|4098.5|4114.3|4112.5|4053.7|4051.9|0
1592323200000|2020-06-16 16:00:00|4101.6|4099.8|4115|4113.2|4121.8|4120|4084.4|4082.6|0
1592326800000|2020-06-16 17:00:00|4114.8|4113|4108.1|4106.3|4124.4|4122.6|4101.5|4099.7|0
1592330400000|2020-06-16 18:00:00|4108.4|4106.6|4105.5|4103.7|4119|4117.2|4097.9|4096.1|0
1592334000000|2020-06-16 19:00:00|4105.8|4104|4107.5|4105.7|4108.2|4106.4|4080|4078.2|0
1592337600000|2020-06-16 20:00:00|4108.1|4105.1|4110.7|4107.7|4114|4111|4102|4099|0
1592341200000|2020-06-16 21:00:00|4110.8|4107.8|4101.9|4098.9|4110.8|4107.8|4099.7|4096.7|0
1592344800000|2020-06-16 22:00:00|4102.1|4099.1|4104.7|4101.7|4104.7|4101.7|4097.3|4094.3|0
1592348400000|2020-06-16 23:00:00|4104.5|4101.5|4117.7|4112.7|4117.7|4113.8|4104.5|4101.5|0
1592352000000|2020-06-17 00:00:00|4117.3|4112.3|4111.1|4106.1|4117.8|4112.8|4094.7|4089.7|0
1592355600000|2020-06-17 01:00:00|4111.3|4106.3|4101.1|4096.1|4115.3|4110.3|4092.2|4087.2|0
1592359200000|2020-06-17 02:00:00|4100.8|4095.8|4097.2|4092.2|4107.2|4102.2|4087.4|4082.4|0
1592362800000|2020-06-17 03:00:00|4097.5|4092.5|4101|4096|4104.1|4099.1|4093.7|4088.7|0
1592366400000|2020-06-17 04:00:00|4101.2|4096.2|4107.1|4102.1|4112.5|4107.5|4099.9|4094.9|0
1592370000000|2020-06-17 05:00:00|4107|4102|4105.3|4100.3|4111.5|4106.5|4097.4|4092.4|0
1592373600000|2020-06-17 06:00:00|4105.4|4100.4|4115.4|4110.4|4126.4|4121.4|4101.8|4096.8|0
1592377200000|2020-06-17 07:00:00|4115.2|4110.2|4131.1|4126.1|4136.8|4131.8|4112.5|4107.5|0
1592380800000|2020-06-17 08:00:00|4130.5|4125.5|4139.6|4136.6|4141.7|4138.7|4123.5|4120.5|0
1592384400000|2020-06-17 09:00:00|4139.8|4136.8|4117.6|4114.6|4140.6|4137.6|4113.2|4110.2|0
1592388000000|2020-06-17 10:00:00|4117.9|4114.9|4132.8|4129.8|4133.9|4130.9|4112.6|4109.6|0
1592391600000|2020-06-17 11:00:00|4132.1|4129.1|4131.6|4128.6|4137.8|4134.8|4124.7|4121.7|0
1592395200000|2020-06-17 12:00:00|4131.7|4128.7|4129.2|4126.2|4136.5|4133.5|4128.7|4125.7|0
1592398800000|2020-06-17 13:00:00|4129.1|4126.1|4124.4|4122.6|4138.5|4136.7|4109.8|4108|0
1592402400000|2020-06-17 14:00:00|4124.2|4122.4|4129.5|4127.7|4132.5|4130.7|4104.7|4102.9|0
1592406000000|2020-06-17 15:00:00|4129.3|4127.5|4139.8|4138|4141.3|4139.5|4121.8|4120|0
1592409600000|2020-06-17 16:00:00|4139.9|4138.1|4150.5|4148.7|4151.1|4149.3|4133|4131.2|0
1592413200000|2020-06-17 17:00:00|4150.6|4148.8|4142.5|4140.7|4157.3|4155.5|4142.1|4140.3|0
1592416800000|2020-06-17 18:00:00|4141.7|4139.9|4137.5|4135.7|4153.2|4151.4|4136.7|4134.9|0
1592420400000|2020-06-17 19:00:00|4137.6|4135.8|4130.1|4128.3|4139.9|4138.1|4117.3|4115.5|0
1592424000000|2020-06-17 20:00:00|4130.7|4127.7|4132.5|4129.5|4133.4|4130.4|4125.9|4122.9|0
1592427600000|2020-06-17 21:00:00|4132.4|4129.4|4127.3|4124.3|4132.5|4129.5|4127.1|4124.1|0
1592431200000|2020-06-17 22:00:00|4127.2|4124.2|4129.2|4126.2|4131.2|4128.2|4124.1|4121.1|0
1592434800000|2020-06-17 23:00:00|4129.9|4126.9|4118.3|4113.3|4130.6|4127.6|4116.4|4113.3|0
1592438400000|2020-06-18 00:00:00|4118.2|4113.2|4112.1|4107.1|4121.1|4116.1|4105.4|4100.4|0
1592442000000|2020-06-18 01:00:00|4112|4107|4096|4091|4117.1|4112.1|4084.8|4079.8|0
1592445600000|2020-06-18 02:00:00|4095.9|4090.9|4094.6|4089.6|4099.1|4094.1|4085.3|4080.3|0
1592449200000|2020-06-18 03:00:00|4094.9|4089.9|4113.8|4108.8|4117.2|4112.2|4093.2|4088.2|0
1592452800000|2020-06-18 04:00:00|4113.7|4108.7|4123.5|4118.5|4124.8|4119.8|4109.1|4104.1|0
1592456400000|2020-06-18 05:00:00|4123.4|4118.4|4115.2|4110.2|4126.6|4121.6|4108|4103|0
1592460000000|2020-06-18 06:00:00|4115.1|4110.1|4131.3|4126.3|4138|4133|4110|4105|0
1592463600000|2020-06-18 07:00:00|4131.5|4126.5|4131.2|4126.2|4137.6|4132.6|4122.6|4117.6|0
1592467200000|2020-06-18 08:00:00|4131|4126|4149.4|4146.4|4153|4150|4128.4|4125.4|0
1592470800000|2020-06-18 09:00:00|4148.2|4145.2|4143.1|4140.1|4153.4|4150.4|4142.7|4139.7|0
1592474400000|2020-06-18 10:00:00|4142.4|4139.4|4137.3|4134.3|4143.1|4140.1|4133|4130|0
1592478000000|2020-06-18 11:00:00|4137|4134|4123.5|4120.5|4141|4138|4122.6|4119.6|0
1592481600000|2020-06-18 12:00:00|4123.3|4120.3|4132.7|4129.7|4135.1|4132.1|4119|4116|0
1592485200000|2020-06-18 13:00:00|4132.5|4129.5|4126.2|4124.4|4152.4|4150.6|4123.2|4121.4|0
1592488800000|2020-06-18 14:00:00|4126|4124.2|4136.5|4134.7|4140.8|4139|4113.9|4112.1|0
1592492400000|2020-06-18 15:00:00|4136.4|4134.6|4115|4113.2|4137.8|4136|4113.3|4111.5|0
1592496000000|2020-06-18 16:00:00|4114.8|4113|4127|4125.2|4129.2|4127.4|4111.7|4109.9|0
1592499600000|2020-06-18 17:00:00|4126.9|4125.1|4130.1|4128.3|4133.6|4131.8|4122.3|4120.5|0
1592503200000|2020-06-18 18:00:00|4130.3|4128.5|4114.8|4113|4131.3|4129.5|4114.7|4112.9|0
1592506800000|2020-06-18 19:00:00|4115.1|4113.3|4134|4132.2|4135.9|4134.1|4109.2|4107.4|0
1592510400000|2020-06-18 20:00:00|4133.8|4132|4130.1|4127.1|4136.6|4133.6|4128.2|4125.2|0
1592514000000|2020-06-18 21:00:00|4130.3|4127.3|4130.4|4127.4|4132.1|4129.1|4130.2|4127.2|0
1592517600000|2020-06-18 22:00:00|4130.3|4127.3|4136.9|4133.9|4137|4134|4130.3|4127.3|0
1592521200000|2020-06-18 23:00:00|4137.2|4134.2|4150.9|4145.9|4150.9|4147.9|4136.7|4133.7|0
1592524800000|2020-06-19 00:00:00|4151.3|4146.3|4142|4137|4151.3|4146.3|4138.1|4133.1|0
1592528400000|2020-06-19 01:00:00|4141.9|4136.9|4141|4136|4147.5|4142.5|4134.8|4129.8|0
1592532000000|2020-06-19 02:00:00|4140.9|4135.9|4146.7|4141.7|4147.4|4142.4|4138.8|4133.8|0
1592535600000|2020-06-19 03:00:00|4146.6|4141.6|4146.1|4141.1|4147.6|4142.6|4141.2|4136.2|0
1592539200000|2020-06-19 04:00:00|4145.9|4140.9|4145.7|4140.7|4150.4|4145.4|4144.4|4139.4|0
1592542800000|2020-06-19 05:00:00|4145.4|4140.4|4154.8|4149.8|4155.1|4150.1|4144.6|4139.6|0
1592546400000|2020-06-19 06:00:00|4155.2|4150.2|4166.6|4161.6|4176.2|4171.2|4154.3|4149.3|0
1592550000000|2020-06-19 07:00:00|4166.9|4161.9|4163.4|4158.4|4169.3|4164.3|4157.6|4152.6|0
1592553600000|2020-06-19 08:00:00|4163|4158|4157.7|4154.7|4163.4|4158.4|4150.6|4147.6|0
1592557200000|2020-06-19 09:00:00|4157.6|4154.6|4165.5|4162.5|4167.3|4164.3|4157.5|4154.5|0
1592560800000|2020-06-19 10:00:00|4164.7|4161.7|4162.9|4159.9|4169.3|4166.3|4160.7|4157.7|0
1592564400000|2020-06-19 11:00:00|4163.1|4160.1|4172.1|4169.1|4172.6|4169.6|4161.8|4158.8|0
1592568000000|2020-06-19 12:00:00|4171.9|4168.9|4174.5|4171.5|4176.9|4173.9|4170.8|4167.8|0
1592571600000|2020-06-19 13:00:00|4174.1|4171.1|4170.5|4168.7|4180.8|4177.8|4151.7|4149.9|0
1592575200000|2020-06-19 14:00:00|4170.9|4169.1|4169.1|4167.3|4184.2|4182.4|4162.6|4160.8|0
1592578800000|2020-06-19 15:00:00|4169.3|4167.5|4156.7|4154.9|4174.3|4172.5|4155|4153.2|0
1592582400000|2020-06-19 16:00:00|4156.8|4155|4149.6|4147.8|4158.2|4156.4|4116|4114.2|0
1592586000000|2020-06-19 17:00:00|4149.5|4147.7|4117.7|4115.9|4150.7|4148.9|4117.5|4115.7|0
1592589600000|2020-06-19 18:00:00|4117.8|4116|4128.6|4126.8|4131.8|4130|4103.9|4102.1|0
1592593200000|2020-06-19 19:00:00|4128.4|4126.6|4126.2|4124.4|4137.7|4135.9|4118.8|4117|0
1592596800000|2020-06-19 20:00:00|4126.8|4123.8|4113.6|4110.6|4130.3|4127.3|4109.7|4106.7|0
1592776800000|2020-06-21 22:00:00|4092|4087|4103.8|4098.8|4107.1|4102.1|4080.1|4075.1|0
1592780400000|2020-06-21 23:00:00|4103.9|4098.9|4106.5|4101.5|4107.5|4102.5|4094.6|4089.6|0
1592784000000|2020-06-22 00:00:00|4106.6|4101.6|4110.9|4105.9|4115.4|4110.4|4102|4097|0
1592787600000|2020-06-22 01:00:00|4111.3|4106.3|4127.8|4122.8|4134.1|4129.1|4110.7|4105.7|0
1592791200000|2020-06-22 02:00:00|4127.7|4122.7|4132.5|4127.5|4137.5|4132.5|4127.3|4122.3|0
1592794800000|2020-06-22 03:00:00|4132.6|4127.6|4140.5|4135.5|4142.9|4137.9|4130.2|4125.2|0
1592798400000|2020-06-22 04:00:00|4140.7|4135.7|4132.4|4127.4|4143.9|4138.9|4131.5|4126.5|0
1592802000000|2020-06-22 05:00:00|4132.1|4127.1|4130.2|4125.2|4136.4|4131.4|4126.4|4121.4|0
1592805600000|2020-06-22 06:00:00|4130.3|4125.3|4134.6|4129.6|4137.2|4132.2|4118.9|4113.9|0
1592809200000|2020-06-22 07:00:00|4134.4|4129.4|4131.6|4126.6|4147.7|4142.7|4127.2|4122.2|0
1592812800000|2020-06-22 08:00:00|4131.5|4126.5|4136.9|4133.9|4137.9|4134.9|4113.3|4110.3|0
1592816400000|2020-06-22 09:00:00|4136.8|4133.8|4141.7|4138.7|4147.8|4144.8|4136.3|4133.3|0
1592820000000|2020-06-22 10:00:00|4141.6|4138.6|4139.4|4136.4|4143|4140|4136.6|4133.6|0
1592823600000|2020-06-22 11:00:00|4138.2|4135.2|4141.2|4138.2|4141.5|4138.5|4129.3|4126.3|0
1592827200000|2020-06-22 12:00:00|4141.1|4138.1|4136.4|4133.4|4144.2|4141.2|4136.2|4133.2|0
1592830800000|2020-06-22 13:00:00|4136.5|4133.5|4140|4138.2|4140.2|4138.2|4121.9|4120.1|0
1592834400000|2020-06-22 14:00:00|4140.2|4138.4|4131|4129.2|4153.8|4152|4131|4129.2|0
1592838000000|2020-06-22 15:00:00|4131.1|4129.3|4149.1|4147.3|4152.5|4150.7|4127.6|4125.8|0
1592841600000|2020-06-22 16:00:00|4148.9|4147.1|4159.4|4157.6|4159.8|4158|4147.7|4145.9|0
1592845200000|2020-06-22 17:00:00|4159.5|4157.7|4159.3|4157.5|4163.7|4161.9|4152.2|4150.4|0
1592848800000|2020-06-22 18:00:00|4159.4|4157.6|4171.1|4169.3|4172.2|4170.4|4151.8|4150|0
1592852400000|2020-06-22 19:00:00|4171|4169.2|4175|4173.2|4175.9|4174.1|4157|4155.2|0
1592856000000|2020-06-22 20:00:00|4175.7|4172.7|4180.6|4177.6|4181|4178|4171.4|4168.4|0
1592859600000|2020-06-22 21:00:00|4180.5|4177.5|4179.9|4176.9|4180.5|4177.5|4177|4174|0
1592863200000|2020-06-22 22:00:00|4180|4177|4183|4180|4183|4180|4178.7|4175.7|0
1592866800000|2020-06-22 23:00:00|4182.9|4179.9|4189|4184|4189.3|4186.3|4182.6|4179.6|0
1592870400000|2020-06-23 00:00:00|4188.8|4183.8|4185.6|4180.6|4189|4184|4180.5|4175.5|0
1592874000000|2020-06-23 01:00:00|4185.5|4180.5|4164.7|4159.7|4187|4182|4116.5|4111.5|0
1592877600000|2020-06-23 02:00:00|4165|4160|4172.1|4167.1|4181.5|4176.5|4160.2|4155.2|0
1592881200000|2020-06-23 03:00:00|4172.3|4167.3|4168.3|4163.3|4176.3|4171.3|4166|4161|0
1592884800000|2020-06-23 04:00:00|4168.4|4163.4|4170.9|4165.9|4174.8|4169.8|4166.4|4161.4|0
1592888400000|2020-06-23 05:00:00|4170.8|4165.8|4164.7|4159.7|4175.1|4170.1|4162.4|4157.4|0
1592892000000|2020-06-23 06:00:00|4165.5|4160.5|4182.8|4177.8|4185.6|4180.6|4162.8|4157.8|0
1592895600000|2020-06-23 07:00:00|4182.4|4177.4|4206.5|4201.5|4206.5|4201.5|4178.3|4173.3|0
1592899200000|2020-06-23 08:00:00|4206.1|4201.1|4212.3|4209.3|4219.6|4216.6|4204.8|4199.8|0
1592902800000|2020-06-23 09:00:00|4212.1|4209.1|4213.7|4210.7|4216.2|4213.2|4211.3|4208.3|0
1592906400000|2020-06-23 10:00:00|4213.5|4210.5|4215.4|4212.4|4217.5|4214.5|4212|4209|0
1592910000000|2020-06-23 11:00:00|4215.3|4212.3|4211.1|4208.1|4216.7|4213.7|4208.9|4205.9|0
1592913600000|2020-06-23 12:00:00|4211.2|4208.2|4210.2|4207.2|4214.6|4211.6|4210.2|4207.2|0
1592917200000|2020-06-23 13:00:00|4209.9|4206.9|4204.6|4202.8|4211.5|4208.5|4187|4185.2|0
1592920800000|2020-06-23 14:00:00|4204.5|4202.7|4212.1|4210.3|4216.7|4214.9|4194.3|4192.5|0
1592924400000|2020-06-23 15:00:00|4212|4210.2|4230.6|4228.8|4230.9|4229.1|4206.6|4204.8|0
1592928000000|2020-06-23 16:00:00|4231.2|4229.4|4232.5|4230.7|4233.7|4231.9|4223.7|4221.9|0
1592931600000|2020-06-23 17:00:00|4232.6|4230.8|4238.9|4237.1|4246.1|4244.3|4232.1|4230.3|0
1592935200000|2020-06-23 18:00:00|4238.8|4237|4223.3|4221.5|4238.9|4237.1|4222.9|4221.1|0
1592938800000|2020-06-23 19:00:00|4223.2|4221.4|4206|4204.2|4224.6|4222.8|4193.9|4192.1|0
1592942400000|2020-06-23 20:00:00|4206.6|4203.6|4200.2|4197.2|4208.1|4205.1|4200.1|4197.1|0
1592946000000|2020-06-23 21:00:00|4200.3|4197.3|4203.3|4200.3|4203.7|4200.7|4200.1|4197.1|0
1592949600000|2020-06-23 22:00:00|4203.4|4200.4|4197.1|4194.1|4204.6|4201.6|4197.1|4194.1|0
1592953200000|2020-06-23 23:00:00|4197.3|4194.3|4196.3|4191.3|4198.5|4195.5|4192.9|4189.9|0
1592956800000|2020-06-24 00:00:00|4196.8|4191.8|4211.6|4206.6|4214.8|4209.8|4196.7|4191.7|0
1592960400000|2020-06-24 01:00:00|4211.5|4206.5|4204.9|4199.9|4216.5|4211.5|4203.6|4198.6|0
1592964000000|2020-06-24 02:00:00|4204.8|4199.8|4203.8|4198.8|4207.7|4202.7|4196.8|4191.8|0
1592967600000|2020-06-24 03:00:00|4203.9|4198.9|4211.1|4206.1|4212.5|4207.5|4203.4|4198.4|0
1592971200000|2020-06-24 04:00:00|4211.5|4206.5|4218.1|4213.1|4222.3|4217.3|4209.4|4204.4|0
1592974800000|2020-06-24 05:00:00|4218.2|4213.2|4216.2|4211.2|4221.3|4216.3|4212.7|4207.7|0
1592978400000|2020-06-24 06:00:00|4216.3|4211.3|4217.6|4212.6|4219|4214|4209.2|4204.2|0
1592982000000|2020-06-24 07:00:00|4217.8|4212.8|4195.7|4190.7|4221.2|4216.2|4189.1|4184.1|0
1592985600000|2020-06-24 08:00:00|4195.8|4190.8|4188.4|4185.4|4211.8|4208.8|4183.8|4180.8|0
1592989200000|2020-06-24 09:00:00|4188.5|4185.5|4182.9|4179.9|4190.8|4187.8|4178.3|4175.3|0
1592992800000|2020-06-24 10:00:00|4182.7|4179.7|4186.6|4183.6|4189.4|4186.4|4181.1|4178.1|0
1592996400000|2020-06-24 11:00:00|4186.8|4183.8|4200|4197|4200.5|4197.5|4184.3|4181.3|0
1593000000000|2020-06-24 12:00:00|4199.8|4196.8|4202|4199|4204.9|4201.9|4197.1|4194.1|0
1593003600000|2020-06-24 13:00:00|4202.1|4199.1|4153.8|4152|4227.4|4225.6|4149.2|4147.4|0
1593007200000|2020-06-24 14:00:00|4154|4152.2|4150.8|4149|4175.9|4174.1|4138.8|4137|0
1593010800000|2020-06-24 15:00:00|4150|4148.2|4103.5|4101.7|4152.8|4151|4081.2|4079.4|0
1593014400000|2020-06-24 16:00:00|4103.3|4101.5|4129|4127.2|4129.9|4128.1|4093|4091.2|0
1593018000000|2020-06-24 17:00:00|4128.6|4126.8|4114.2|4112.4|4134|4132.2|4104.3|4102.5|0
1593021600000|2020-06-24 18:00:00|4113.8|4112|4104.2|4102.4|4125|4123.2|4095|4093.2|0
1593025200000|2020-06-24 19:00:00|4105.1|4103.3|4109.3|4107.5|4131.6|4129.8|4105.1|4103.3|0
1593028800000|2020-06-24 20:00:00|4109.6|4107.8|4114.7|4111.7|4116.2|4113.2|4108.8|4105.8|0
1593032400000|2020-06-24 21:00:00|4114.6|4111.6|4116.7|4113.7|4117.9|4114.9|4114.3|4111.3|0
1593036000000|2020-06-24 22:00:00|4116.6|4113.6|4110.8|4107.8|4118.9|4115.9|4110.5|4107.5|0
1593039600000|2020-06-24 23:00:00|4111|4108|4099.8|4094.8|4111|4108|4098.4|4094.8|0
1593043200000|2020-06-25 00:00:00|4099.9|4094.9|4120.7|4115.7|4123.2|4118.2|4096.1|4091.1|0
1593046800000|2020-06-25 01:00:00|4120.8|4115.8|4096.1|4091.1|4123.9|4118.9|4095|4090|0
1593050400000|2020-06-25 02:00:00|4096.4|4091.4|4102.4|4097.4|4103.6|4098.6|4086.4|4081.4|0
1593054000000|2020-06-25 03:00:00|4102.8|4097.8|4104.1|4099.1|4106.5|4101.5|4094.3|4089.3|0
1593057600000|2020-06-25 04:00:00|4104.2|4099.2|4105|4100|4108.3|4103.3|4098.4|4093.4|0
1593061200000|2020-06-25 05:00:00|4105.4|4100.4|4107.8|4102.8|4115.1|4110.1|4102.8|4097.8|0
1593064800000|2020-06-25 06:00:00|4107.6|4102.6|4102.4|4097.4|4113.8|4108.8|4097.5|4092.5|0
1593068400000|2020-06-25 07:00:00|4102.3|4097.3|4076.9|4071.9|4103.9|4098.9|4057.4|4052.4|0
1593072000000|2020-06-25 08:00:00|4078.9|4073.9|4121.1|4118.1|4121.5|4118.5|4078.2|4073.2|0
1593075600000|2020-06-25 09:00:00|4121|4118|4120.7|4117.7|4129.8|4126.8|4119.7|4116.7|0
1593079200000|2020-06-25 10:00:00|4120.6|4117.6|4125.5|4122.5|4125.7|4122.7|4117.9|4114.9|0
1593082800000|2020-06-25 11:00:00|4123.7|4120.7|4104.1|4101.1|4127.4|4124.4|4103.7|4100.7|0
1593086400000|2020-06-25 12:00:00|4104.2|4101.2|4112.2|4109.2|4115.1|4112.1|4100|4097|0
1593090000000|2020-06-25 13:00:00|4112.4|4109.4|4096.3|4094.5|4124.9|4123.1|4069.2|4067.4|0
1593093600000|2020-06-25 14:00:00|4096.1|4094.3|4113.6|4111.8|4126.3|4124.5|4083.1|4081.3|0
1593097200000|2020-06-25 15:00:00|4113.2|4111.4|4121|4119.2|4121|4119.2|4092.9|4091.1|0
1593100800000|2020-06-25 16:00:00|4121.1|4119.3|4123.7|4121.9|4138.4|4136.6|4121.1|4119.3|0
1593104400000|2020-06-25 17:00:00|4123.6|4121.8|4123.5|4121.7|4129.4|4127.6|4113.1|4111.3|0
1593108000000|2020-06-25 18:00:00|4123.7|4121.9|4117.4|4115.6|4125.4|4123.6|4106|4104.2|0
1593111600000|2020-06-25 19:00:00|4116.7|4114.9|4151.1|4149.3|4153.9|4152.1|4114|4112.2|0
1593115200000|2020-06-25 20:00:00|4150.9|4149.1|4148.1|4145.1|4155|4152|4145.6|4142.6|0
1593118800000|2020-06-25 21:00:00|4148.3|4145.3|4146.4|4143.4|4149.4|4146.4|4141.9|4138.9|0
1593122400000|2020-06-25 22:00:00|4146.3|4143.3|4150.8|4147.8|4151.3|4148.3|4146.3|4143.3|0
1593126000000|2020-06-25 23:00:00|4150.6|4147.6|4158.6|4153.6|4158.6|4154.7|4150.5|4147.5|0
1593129600000|2020-06-26 00:00:00|4158.8|4153.8|4157.2|4152.2|4160.3|4155.3|4145.8|4140.8|0
1593133200000|2020-06-26 01:00:00|4157.4|4152.4|4159.3|4154.3|4161.2|4156.2|4153|4148|0
1593136800000|2020-06-26 02:00:00|4159.2|4154.2|4151.9|4146.9|4160.5|4155.5|4150.8|4145.8|0
1593140400000|2020-06-26 03:00:00|4151.8|4146.8|4153.3|4148.3|4155.8|4150.8|4148.8|4143.8|0
1593144000000|2020-06-26 04:00:00|4153.4|4148.4|4154.6|4149.6|4161.1|4156.1|4152.3|4147.3|0
1593147600000|2020-06-26 05:00:00|4154.8|4149.8|4153.9|4148.9|4158|4153|4151.8|4146.8|0
1593151200000|2020-06-26 06:00:00|4154|4149|4146.5|4141.5|4154.8|4149.8|4143.9|4138.9|0
1593154800000|2020-06-26 07:00:00|4146.3|4141.3|4141.7|4136.7|4150.4|4145.4|4132|4127|0
1593158400000|2020-06-26 08:00:00|4142|4137|4145.9|4142.9|4152.9|4149.9|4132.8|4129.8|0
1593162000000|2020-06-26 09:00:00|4146|4143|4148.7|4145.7|4153.5|4150.5|4144.5|4141.5|0
1593165600000|2020-06-26 10:00:00|4150.2|4147.2|4154.7|4151.7|4158.6|4155.6|4148.7|4145.7|0
1593169200000|2020-06-26 11:00:00|4157.1|4154.1|4156.5|4153.5|4163.8|4160.8|4156.1|4153.1|0
1593172800000|2020-06-26 12:00:00|4156.4|4153.4|4146.9|4143.9|4158.1|4155.1|4146.5|4143.5|0
1593176400000|2020-06-26 13:00:00|4147|4144|4098.7|4096.9|4150.8|4147.8|4089.7|4087.9|0
1593180000000|2020-06-26 14:00:00|4098.9|4097.1|4028.5|4026.7|4098.9|4097.1|4016.7|4014.9|0
1593183600000|2020-06-26 15:00:00|4028.7|4026.9|4058.9|4057.1|4067|4065.2|4028.7|4026.9|0
1593187200000|2020-06-26 16:00:00|4058.8|4057|4020.9|4019.1|4059.7|4057.9|4002.7|4000.9|0
1593190800000|2020-06-26 17:00:00|4020.8|4019|4013.6|4011.8|4030.9|4029.1|4009|4007.2|0
1593194400000|2020-06-26 18:00:00|4013.1|4011.3|3997.9|3996.1|4025|4023.2|3990.6|3988.8|0
1593198000000|2020-06-26 19:00:00|3998|3996.2|3978.6|3976.8|4003.9|4002.1|3973.3|3971.5|0
1593201600000|2020-06-26 20:00:00|3979.1|3977.3|3981.9|3978.9|3987.3|3984.3|3979.1|3976.3|0
1593381600000|2020-06-28 22:00:00|3960.1|3955.1|3969.3|3964.3|3973|3968|3958.2|3953.2|0
1593385200000|2020-06-28 23:00:00|3969.2|3964.2|3969.3|3964.3|3974.3|3969.3|3960|3955|0
1593388800000|2020-06-29 00:00:00|3969.4|3964.4|3975.8|3970.8|3976.5|3971.5|3963.4|3958.4|0
1593392400000|2020-06-29 01:00:00|3975.5|3970.5|3991.2|3986.2|3992.2|3987.2|3974.3|3969.3|0
1593396000000|2020-06-29 02:00:00|3991.3|3986.3|3978.3|3973.3|3992.1|3987.1|3975.9|3970.9|0
1593399600000|2020-06-29 03:00:00|3978.4|3973.4|3972.3|3967.3|3981.5|3976.5|3970.2|3965.2|0
1593403200000|2020-06-29 04:00:00|3972.4|3967.4|3963.5|3958.5|3978.8|3973.8|3960.9|3955.9|0
1593406800000|2020-06-29 05:00:00|3963.6|3958.6|3964|3959|3978.4|3973.4|3963.5|3958.5|0
1593410400000|2020-06-29 06:00:00|3964.1|3959.1|3969.6|3964.6|3977.1|3972.1|3960.4|3955.4|0
1593414000000|2020-06-29 07:00:00|3970|3965|3979.2|3974.2|3984.3|3979.3|3969.2|3964.2|0
1593417600000|2020-06-29 08:00:00|3979|3974|3966.8|3963.8|3979|3974|3955.8|3952.8|0
1593421200000|2020-06-29 09:00:00|3967.1|3964.1|3969.6|3966.6|3972.8|3969.8|3965.1|3962.1|0
1593424800000|2020-06-29 10:00:00|3969.9|3966.9|3963.3|3960.3|3970.1|3967.1|3956.2|3953.2|0
1593428400000|2020-06-29 11:00:00|3963.1|3960.1|3973.7|3970.7|3975.4|3972.4|3948.2|3945.2|0
1593432000000|2020-06-29 12:00:00|3973.5|3970.5|3960.4|3957.4|3974.9|3971.9|3958.6|3955.6|0
1593435600000|2020-06-29 13:00:00|3960.3|3957.3|3960.5|3958.7|3970.4|3968.6|3907.8|3906|0
1593439200000|2020-06-29 14:00:00|3960.4|3958.6|3994.7|3992.9|4006.6|4004.8|3957|3955.2|0
1593442800000|2020-06-29 15:00:00|3994.8|3993|4006.4|4004.6|4009.2|4007.4|3970.8|3969|0
1593446400000|2020-06-29 16:00:00|4006.8|4005|4024|4022.2|4026.3|4024.5|4006.8|4005|0
1593450000000|2020-06-29 17:00:00|4024.5|4022.7|4023.5|4021.7|4031.6|4029.8|4015.7|4013.9|0
1593453600000|2020-06-29 18:00:00|4023.7|4021.9|4003.3|4001.5|4026|4024.2|4003.2|4001.4|0
1593457200000|2020-06-29 19:00:00|4003.4|4001.6|4033.6|4031.8|4033.6|4031.8|3994.6|3992.8|0
1593460800000|2020-06-29 20:00:00|4034.2|4031.2|4045.8|4042.8|4048.8|4045.8|4029|4026|0
1593464400000|2020-06-29 21:00:00|4045.6|4042.6|4040.2|4037.2|4046.2|4043.2|4038|4035|0
1593468000000|2020-06-29 22:00:00|4040.3|4037.3|4048.1|4045.1|4048.9|4045.9|4040.3|4037.3|0
1593471600000|2020-06-29 23:00:00|4048.2|4045.2|4049.8|4044.8|4049.8|4046.5|4047.1|4044.1|0
1593475200000|2020-06-30 00:00:00|4049.6|4044.6|4047.8|4042.8|4051.4|4046.4|4045|4040|0
1593478800000|2020-06-30 01:00:00|4047.7|4042.7|4053.4|4048.4|4060.8|4055.8|4046.7|4041.7|0
1593482400000|2020-06-30 02:00:00|4053.2|4048.2|4052.7|4047.7|4057.1|4052.1|4051.6|4046.6|0
1593486000000|2020-06-30 03:00:00|4052.8|4047.8|4053.9|4048.9|4056.8|4051.8|4050.9|4045.9|0
1593489600000|2020-06-30 04:00:00|4054|4049|4055.5|4050.5|4056.3|4051.3|4054|4049|0
1593493200000|2020-06-30 05:00:00|4055.4|4050.4|4043.2|4038.2|4062.6|4057.6|4042.5|4037.5|0
1593496800000|2020-06-30 06:00:00|4042.6|4037.6|4045|4040|4048|4043|4036.7|4031.7|0
1593500400000|2020-06-30 07:00:00|4045.1|4040.1|4040.2|4035.2|4053|4048|4033.7|4028.7|0
1593504000000|2020-06-30 08:00:00|4040.4|4035.4|4044.5|4041.5|4053.7|4050.7|4039.6|4034.6|0
1593507600000|2020-06-30 09:00:00|4044.6|4041.6|4044.7|4041.7|4048.8|4045.8|4040.7|4037.7|0
1593511200000|2020-06-30 10:00:00|4044.8|4041.8|4041.6|4038.6|4045.5|4042.5|4039.1|4036.1|0
1593514800000|2020-06-30 11:00:00|4043|4040|4046|4043|4052.4|4049.4|4042.2|4039.2|0
1593518400000|2020-06-30 12:00:00|4045.9|4042.9|4041.4|4038.4|4046.9|4043.9|4035.7|4032.7|0
1593522000000|2020-06-30 13:00:00|4041.2|4038.2|4067.5|4065.7|4071.1|4069.3|4027|4025.2|0
1593525600000|2020-06-30 14:00:00|4067.9|4066.1|4068.6|4066.8|4071.4|4069.6|4053.9|4052.1|0
1593529200000|2020-06-30 15:00:00|4069|4067.2|4095.3|4093.5|4097.2|4095.4|4066.8|4065|0
1593532800000|2020-06-30 16:00:00|4095.1|4093.3|4087.3|4085.5|4108.4|4106.6|4079.8|4078|0
1593536400000|2020-06-30 17:00:00|4086.8|4085|4095.4|4093.6|4096.9|4095.1|4074.5|4072.7|0
1593540000000|2020-06-30 18:00:00|4095.6|4093.8|4107.4|4105.6|4108.2|4106.4|4088.8|4087|0
1593543600000|2020-06-30 19:00:00|4107.5|4105.7|4114.5|4112.7|4120.5|4118.7|4095.9|4094.1|0
1593547200000|2020-06-30 20:00:00|4115.1|4112.1|4110.7|4107.7|4115.1|4112.1|4108.4|4105.4|0
1593550800000|2020-06-30 21:00:00|4110.8|4107.8|4115.9|4112.9|4117.6|4114.6|4109.6|4106.6|0
1593554400000|2020-06-30 22:00:00|4116|4113|4115.1|4112.1|4117.8|4114.8|4115.1|4112.1|0
1593558000000|2020-06-30 23:00:00|4115|4112|4111.9|4106.9|4116.1|4113.1|4111|4106.9|0
1593561600000|2020-07-01 00:00:00|4112|4107|4114.4|4109.4|4116.8|4111.8|4108.6|4103.6|0
1593565200000|2020-07-01 01:00:00|4114.5|4109.5|4116.5|4111.5|4121.4|4116.4|4111.1|4106.1|0
1593568800000|2020-07-01 02:00:00|4116.4|4111.4|4112.9|4107.9|4117.8|4112.8|4110.5|4105.5|0
1593572400000|2020-07-01 03:00:00|4113|4108|4115.6|4110.6|4116.6|4111.6|4112|4107|0
1593576000000|2020-07-01 04:00:00|4115.7|4110.7|4110.9|4105.9|4117.2|4112.2|4110|4105|0
1593579600000|2020-07-01 05:00:00|4111|4106|4104.5|4099.5|4111.9|4106.9|4100.1|4095.1|0
1593583200000|2020-07-01 06:00:00|4104.4|4099.4|4114.4|4109.4|4115.8|4110.8|4099.8|4094.8|0
1593586800000|2020-07-01 07:00:00|4114.5|4109.5|4116.8|4111.8|4122.7|4117.7|4112.5|4107.5|0
1593590400000|2020-07-01 08:00:00|4116.7|4111.7|4116.5|4113.5|4121.8|4118.8|4113.9|4110.9|0
1593594000000|2020-07-01 09:00:00|4118.1|4115.1|4115.1|4112.1|4120.2|4117.2|4113.5|4110.5|0
1593597600000|2020-07-01 10:00:00|4114.8|4111.8|4103.3|4100.3|4117.1|4114.1|4102|4099|0
1593601200000|2020-07-01 11:00:00|4105.6|4102.6|4097.2|4094.2|4106.3|4103.3|4094.2|4091.2|0
1593604800000|2020-07-01 12:00:00|4097.3|4094.3|4117.4|4114.4|4120.6|4117.6|4097.1|4094.1|0
1593608400000|2020-07-01 13:00:00|4117.2|4114.2|4150.9|4149.1|4161.9|4160.1|4117.2|4114.2|0
1593612000000|2020-07-01 14:00:00|4152.6|4150.8|4180.8|4179|4186|4184.2|4146.4|4144.6|0
1593615600000|2020-07-01 15:00:00|4181.2|4179.4|4196.6|4194.8|4197.3|4195.5|4176.5|4174.7|0
1593619200000|2020-07-01 16:00:00|4196.7|4194.9|4205.4|4203.6|4211.6|4209.8|4195.7|4193.9|0
1593622800000|2020-07-01 17:00:00|4205.5|4203.7|4204.8|4203|4206.3|4204.5|4188.6|4186.8|0
1593626400000|2020-07-01 18:00:00|4204.6|4202.8|4212.5|4210.7|4214.6|4212.8|4198.5|4196.7|0
1593630000000|2020-07-01 19:00:00|4212.6|4210.8|4219.6|4217.8|4235.6|4233.8|4211.5|4209.7|0
1593633600000|2020-07-01 20:00:00|4219.3|4217.5|4217.3|4214.3|4221.7|4218.7|4214.1|4211.1|0
1593637200000|2020-07-01 21:00:00|4217.4|4214.4|4216.8|4213.8|4217.9|4214.9|4214|4211|0
1593640800000|2020-07-01 22:00:00|4215.3|4212.3|4222.5|4219.5|4222.8|4219.8|4213.9|4210.9|0
1593644400000|2020-07-01 23:00:00|4222.6|4219.6|4229.8|4224.8|4230.4|4227.4|4221.5|4218.5|0
1593648000000|2020-07-02 00:00:00|4229.6|4224.6|4227.7|4222.7|4232.9|4227.9|4223.1|4218.1|0
1593651600000|2020-07-02 01:00:00|4227.6|4222.6|4232.6|4227.6|4236.8|4231.8|4223.5|4218.5|0
1593655200000|2020-07-02 02:00:00|4233|4228|4240.5|4235.5|4240.9|4235.9|4231.8|4226.8|0
1593658800000|2020-07-02 03:00:00|4240.7|4235.7|4238|4233|4242.3|4237.3|4236.6|4231.6|0
1593662400000|2020-07-02 04:00:00|4237.8|4232.8|4237.5|4232.5|4241.1|4236.1|4236.7|4231.7|0
1593666000000|2020-07-02 05:00:00|4237.6|4232.6|4239.4|4234.4|4242.6|4237.6|4236.1|4231.1|0
1593669600000|2020-07-02 06:00:00|4239.5|4234.5|4251.2|4246.2|4253.7|4248.7|4238.4|4233.4|0
1593673200000|2020-07-02 07:00:00|4251.1|4246.1|4252.2|4247.2|4255.1|4250.1|4243|4238|0
1593676800000|2020-07-02 08:00:00|4252|4247|4277.7|4274.7|4283.6|4280.6|4251.8|4246.8|0
1593680400000|2020-07-02 09:00:00|4278.4|4275.4|4264.5|4261.5|4278.4|4275.4|4263|4260|0
1593684000000|2020-07-02 10:00:00|4264.6|4261.6|4269.9|4266.9|4271.7|4268.7|4264.1|4261.1|0
1593687600000|2020-07-02 11:00:00|4270.3|4267.3|4294.1|4291.1|4296.2|4293.2|4270.3|4267.3|0
1593691200000|2020-07-02 12:00:00|4294.2|4291.2|4308.5|4305.5|4309.2|4306.2|4288.1|4285.1|0
1593694800000|2020-07-02 13:00:00|4308.2|4305.2|4305.1|4303.3|4319.7|4317.9|4298|4296.2|0
1593698400000|2020-07-02 14:00:00|4305.5|4303.7|4278.5|4276.7|4310.7|4308.9|4275.7|4273.9|0
1593702000000|2020-07-02 15:00:00|4277.9|4276.1|4289.4|4287.6|4289.9|4288.1|4259.1|4257.3|0
1593705600000|2020-07-02 16:00:00|4289.3|4287.5|4297.3|4295.5|4300.7|4298.9|4279.4|4277.6|0
1593709200000|2020-07-02 17:00:00|4296.9|4295.1|4294.4|4292.6|4307.3|4305.5|4292.9|4291.1|0
1593712800000|2020-07-02 18:00:00|4294.3|4292.5|4306.9|4305.1|4309.3|4307.5|4291.5|4289.7|0
1593716400000|2020-07-02 19:00:00|4307.2|4305.4|4279.4|4277.6|4309.3|4307.5|4273.6|4271.8|0
1593720000000|2020-07-02 20:00:00|4280|4277|4288.3|4285.3|4288.3|4285.3|4278.8|4275.8|0
1593723600000|2020-07-02 21:00:00|4288.4|4285.4|4286.9|4283.9|4289.5|4286.5|4285.1|4282.1|0
1593727200000|2020-07-02 22:00:00|4286.8|4283.8|4288|4285|4288.9|4285.9|4286.5|4283.5|0
1593730800000|2020-07-02 23:00:00|4288.1|4285.1|4286.6|4281.6|4288.6|4285.6|4285.2|4281.6|0
1593734400000|2020-07-03 00:00:00|4286.7|4281.7|4290|4285|4290.8|4285.8|4282.9|4277.9|0
1593738000000|2020-07-03 01:00:00|4289.9|4284.9|4287.3|4282.3|4296.5|4291.5|4286.3|4281.3|0
1593741600000|2020-07-03 02:00:00|4287.2|4282.2|4285.6|4280.6|4292.2|4287.2|4283.9|4278.9|0
1593745200000|2020-07-03 03:00:00|4285.7|4280.7|4288.7|4283.7|4290.4|4285.4|4283.7|4278.7|0
1593748800000|2020-07-03 04:00:00|4288.8|4283.8|4287.4|4282.4|4289.3|4284.3|4284.8|4279.8|0
1593752400000|2020-07-03 05:00:00|4287.3|4282.3|4293.3|4288.3|4293.9|4288.9|4284.5|4279.5|0
1593756000000|2020-07-03 06:00:00|4293.5|4288.5|4299.4|4294.4|4303.8|4298.8|4293.5|4288.5|0
1593759600000|2020-07-03 07:00:00|4299.7|4294.7|4298.7|4293.7|4302.2|4297.2|4296|4291|0
1593763200000|2020-07-03 08:00:00|4298.6|4293.6|4296.5|4291.5|4299.7|4294.7|4290|4285|0
1593766800000|2020-07-03 09:00:00|4296.2|4291.2|4284.1|4279.1|4297.6|4292.6|4283.5|4278.5|0
1593770400000|2020-07-03 10:00:00|4283.9|4278.9|4287.1|4282.1|4287.8|4282.8|4279.9|4274.9|0
1593774000000|2020-07-03 11:00:00|4286.8|4281.8|4279.2|4274.2|4288.1|4283.1|4277|4272|0
1593777600000|2020-07-03 12:00:00|4279.1|4274.1|4277.4|4272.4|4282.2|4277.2|4274.6|4269.6|0
1593781200000|2020-07-03 13:00:00|4277|4272|4281.4|4276.4|4282.8|4277.8|4275.4|4270.4|0
1593784800000|2020-07-03 14:00:00|4281.1|4276.1|4269.9|4264.9|4283.1|4278.1|4262|4257|0
1593788400000|2020-07-03 15:00:00|4269.8|4264.8|4274.1|4269.1|4275.8|4270.8|4265.9|4260.9|0
1593792000000|2020-07-03 16:00:00|4274.4|4269.4|4275.7|4270.7|4279.6|4274.6|4273.3|4268.3|0
1593795600000|2020-07-03 17:00:00|4276.1|4271.1|4277.3|4272.3|4277.3|4272.3|4274.2|4269.2|0
1593799200000|2020-07-03 18:00:00|4277|4272|4279.8|4274.8|4279.8|4274.8|4276.7|4271.7|0
1593802800000|2020-07-03 19:00:00|4280.4|4275.4|4281.3|4276.3|4282.4|4277.4|4280|4275|0
1593806400000|2020-07-03 20:00:00|4281.2|4276.2|4281.2|4276.2|4281.2|4276.2|4281.2|4276.2|0
1593986400000|2020-07-05 22:00:00|4292.5|4287.5|4300.3|4295.3|4304.3|4299.3|4291.5|4286.5|0
1593990000000|2020-07-05 23:00:00|4300.5|4295.5|4303|4298|4305.6|4300.6|4297.7|4292.7|0
1593993600000|2020-07-06 00:00:00|4303.1|4298.1|4313.8|4308.8|4314|4309|4302.4|4297.4|0
1593997200000|2020-07-06 01:00:00|4314|4309|4333.5|4328.5|4338|4333|4314|4309|0
1594000800000|2020-07-06 02:00:00|4333.6|4328.6|4340.2|4335.2|4342.7|4337.7|4333.5|4328.5|0
1594004400000|2020-07-06 03:00:00|4340.1|4335.1|4345.5|4340.5|4348.8|4343.8|4336.7|4331.7|0
1594008000000|2020-07-06 04:00:00|4345.6|4340.6|4341.5|4336.5|4348.4|4343.4|4338.2|4333.2|0
1594011600000|2020-07-06 05:00:00|4341.7|4336.7|4341|4336|4345.1|4340.1|4335.9|4330.9|0
1594015200000|2020-07-06 06:00:00|4341.1|4336.1|4340.7|4335.7|4343.5|4338.5|4334.6|4329.6|0
1594018800000|2020-07-06 07:00:00|4341.4|4336.4|4344|4339|4350.4|4345.4|4339.9|4334.9|0
1594022400000|2020-07-06 08:00:00|4344.1|4339.1|4380.6|4377.6|4396.8|4393.8|4343|4338|0
1594026000000|2020-07-06 09:00:00|4380.4|4377.4|4386.2|4383.2|4386.6|4383.6|4375.2|4372.2|0
1594029600000|2020-07-06 10:00:00|4386.6|4383.6|4390|4387|4392.4|4389.4|4383.9|4380.9|0
1594033200000|2020-07-06 11:00:00|4383.7|4380.7|4381.8|4378.8|4386.4|4383.4|4376.3|4373.3|0
1594036800000|2020-07-06 12:00:00|4381.7|4378.7|4387.1|4384.1|4389|4386|4378.7|4375.7|0
1594040400000|2020-07-06 13:00:00|4387|4384|4422.3|4420.5|4422.3|4420.5|4378.4|4376.6|0
1594044000000|2020-07-06 14:00:00|4423.4|4421.6|4469.1|4467.3|4469.2|4467.4|4418.3|4416.5|0
1594047600000|2020-07-06 15:00:00|4469.5|4467.7|4485|4483.2|4500.9|4499.1|4468.3|4466.5|0
1594051200000|2020-07-06 16:00:00|4484.7|4482.9|4483.3|4481.5|4491.4|4489.6|4471.7|4469.9|0
1594054800000|2020-07-06 17:00:00|4483.5|4481.7|4470.9|4469.1|4487.2|4485.4|4466|4464.2|0
1594058400000|2020-07-06 18:00:00|4470.8|4469|4471.5|4469.7|4471.8|4470|4444.3|4442.5|0
1594062000000|2020-07-06 19:00:00|4470.7|4468.9|4510.2|4508.4|4512.9|4511.1|4462.4|4460.6|0
1594065600000|2020-07-06 20:00:00|4510.6|4507.6|4520.5|4517.5|4523.3|4520.3|4506.1|4503.1|0
1594069200000|2020-07-06 21:00:00|4520.6|4517.6|4542.1|4539.1|4543.3|4540.3|4520.3|4517.3|0
1594072800000|2020-07-06 22:00:00|4542|4539|4545.1|4542.1|4548.5|4545.5|4540|4537|0
1594076400000|2020-07-06 23:00:00|4545.2|4542.2|4552.1|4547.1|4553.8|4550.8|4545|4542|0
1594080000000|2020-07-07 00:00:00|4552.2|4547.2|4563.3|4558.3|4565.4|4560.4|4547.3|4542.3|0
1594083600000|2020-07-07 01:00:00|4563.2|4558.2|4534.1|4529.1|4565.8|4560.8|4532.7|4527.7|0
1594087200000|2020-07-07 02:00:00|4533.5|4528.5|4535.7|4530.7|4543.6|4538.6|4531.4|4526.4|0
1594090800000|2020-07-07 03:00:00|4535.8|4530.8|4542.1|4537.1|4543.6|4538.6|4535.8|4530.8|0
1594094400000|2020-07-07 04:00:00|4541.8|4536.8|4536.1|4531.1|4542.1|4537.1|4532|4527|0
1594098000000|2020-07-07 05:00:00|4535.9|4530.9|4531.2|4526.2|4540.4|4535.4|4528.4|4523.4|0
1594101600000|2020-07-07 06:00:00|4531.6|4526.6|4524.1|4519.1|4532.3|4527.3|4518.4|4513.4|0
1594105200000|2020-07-07 07:00:00|4524.8|4519.8|4517|4512|4526.5|4521.5|4504.2|4499.2|0
1594108800000|2020-07-07 08:00:00|4516.9|4511.9|4483.5|4480.5|4527.4|4524.4|4480.3|4477.3|0
1594112400000|2020-07-07 09:00:00|4483.3|4480.3|4491.6|4488.6|4497.5|4494.5|4479.6|4476.6|0
1594116000000|2020-07-07 10:00:00|4491.7|4488.7|4496.9|4493.9|4498|4495|4491.5|4488.5|0
1594119600000|2020-07-07 11:00:00|4499|4496|4518.5|4515.5|4520.8|4517.8|4498.7|4495.7|0
1594123200000|2020-07-07 12:00:00|4518.7|4515.7|4516.1|4513.1|4523.5|4520.5|4508.7|4505.7|0
1594126800000|2020-07-07 13:00:00|4516.5|4513.5|4514.5|4512.7|4549.5|4547.7|4495.3|4493.5|0
1594130400000|2020-07-07 14:00:00|4512.8|4511|4540.8|4539|4544.9|4543.1|4495.7|4493.9|0
1594134000000|2020-07-07 15:00:00|4540.9|4539.1|4552.2|4550.4|4570|4568.2|4538.6|4536.8|0
1594137600000|2020-07-07 16:00:00|4552.3|4550.5|4543.7|4541.9|4559.9|4558.1|4528.2|4526.4|0
1594141200000|2020-07-07 17:00:00|4543.6|4541.8|4527.1|4525.3|4545.4|4543.6|4524.1|4522.3|0
1594144800000|2020-07-07 18:00:00|4526.7|4524.9|4512.8|4511|4528.3|4526.5|4496.3|4494.5|0
1594148400000|2020-07-07 19:00:00|4512.7|4510.9|4491.6|4489.8|4520|4518.2|4489.4|4487.6|0
1594152000000|2020-07-07 20:00:00|4492.3|4489.3|4491.1|4488.1|4497.5|4494.5|4487.4|4484.4|0
1594155600000|2020-07-07 21:00:00|4491.3|4488.3|4486.1|4483.1|4491.5|4488.5|4484.9|4481.9|0
1594159200000|2020-07-07 22:00:00|4486|4483|4494.8|4491.8|4496.5|4493.5|4486|4483|0
1594162800000|2020-07-07 23:00:00|4494.9|4491.9|4499.1|4494.1|4499.3|4496.3|4494.3|4491.3|0
1594166400000|2020-07-08 00:00:00|4499.2|4494.2|4502.6|4497.6|4507.9|4502.9|4492.3|4487.3|0
1594170000000|2020-07-08 01:00:00|4502.9|4497.9|4498.1|4493.1|4509|4504|4497.6|4492.6|0
1594173600000|2020-07-08 02:00:00|4497.9|4492.9|4502|4497|4502.3|4497.3|4492.6|4487.6|0
1594177200000|2020-07-08 03:00:00|4502.1|4497.1|4498|4493|4505.2|4500.2|4496.6|4491.6|0
1594180800000|2020-07-08 04:00:00|4497.9|4492.9|4485.2|4480.2|4498.7|4493.7|4483.4|4478.4|0
1594184400000|2020-07-08 05:00:00|4484.8|4479.8|4486.7|4481.7|4492.6|4487.6|4484.2|4479.2|0
1594188000000|2020-07-08 06:00:00|4486.4|4481.4|4496.7|4491.7|4499.5|4494.5|4479.5|4474.5|0
1594191600000|2020-07-08 07:00:00|4496.8|4491.8|4513.5|4508.5|4517.3|4512.3|4494.2|4489.2|0
1594195200000|2020-07-08 08:00:00|4513.6|4508.6|4541.3|4538.3|4547.7|4544.7|4513.2|4508.2|0
1594198800000|2020-07-08 09:00:00|4541.4|4538.4|4529.6|4526.6|4542.7|4539.7|4525.8|4522.8|0
1594202400000|2020-07-08 10:00:00|4529.1|4526.1|4536.4|4533.4|4537.4|4534.4|4526.4|4523.4|0
1594206000000|2020-07-08 11:00:00|4535.4|4532.4|4546.4|4543.4|4546.7|4543.7|4534.2|4531.2|0
1594209600000|2020-07-08 12:00:00|4546.2|4543.2|4540.1|4537.1|4547.2|4544.2|4534.7|4531.7|0
1594213200000|2020-07-08 13:00:00|4540.2|4537.2|4557.4|4555.6|4561.1|4559.3|4537.3|4535.5|0
1594216800000|2020-07-08 14:00:00|4557.5|4555.7|4604|4602.2|4606.7|4604.9|4552.9|4551.1|0
1594220400000|2020-07-08 15:00:00|4603.6|4601.8|4589.5|4587.7|4605.7|4603.9|4542.2|4540.4|0
1594224000000|2020-07-08 16:00:00|4590.6|4588.8|4629.9|4628.1|4633|4631.2|4585.6|4583.8|0
1594227600000|2020-07-08 17:00:00|4629.8|4628|4594.8|4593|4633.8|4632|4590|4588.2|0
1594231200000|2020-07-08 18:00:00|4594.9|4593.1|4592.2|4590.4|4605.2|4603.4|4569.5|4567.7|0
1594234800000|2020-07-08 19:00:00|4592.4|4590.6|4614.9|4613.1|4616|4614.2|4587.3|4585.5|0
1594238400000|2020-07-08 20:00:00|4615.5|4612.5|4621.7|4618.7|4622.1|4619.1|4612|4609|0
1594242000000|2020-07-08 21:00:00|4621.6|4618.6|4636.9|4633.9|4637.9|4634.9|4621.3|4618.3|0
1594245600000|2020-07-08 22:00:00|4636.8|4633.8|4635.9|4632.9|4639.9|4636.9|4634.8|4631.8|0
1594249200000|2020-07-08 23:00:00|4635.7|4632.7|4633.6|4628.6|4636.6|4633.6|4632.9|4628.6|0
1594252800000|2020-07-09 00:00:00|4633.8|4628.8|4629.3|4624.3|4638.8|4633.8|4623.8|4618.8|0
1594256400000|2020-07-09 01:00:00|4629.2|4624.2|4619.4|4614.4|4630.4|4625.4|4615.8|4610.8|0
1594260000000|2020-07-09 02:00:00|4619.1|4614.1|4618.1|4613.1|4620.6|4615.6|4613.8|4608.8|0
1594263600000|2020-07-09 03:00:00|4618.2|4613.2|4625.6|4620.6|4626.3|4621.3|4616.1|4611.1|0
1594267200000|2020-07-09 04:00:00|4625.7|4620.7|4624.8|4619.8|4631|4626|4623.3|4618.3|0
1594270800000|2020-07-09 05:00:00|4624.7|4619.7|4620.5|4615.5|4625.2|4620.2|4616.1|4611.1|0
1594274400000|2020-07-09 06:00:00|4620.2|4615.2|4624.4|4619.4|4625.1|4620.1|4612.7|4607.7|0
1594278000000|2020-07-09 07:00:00|4624.2|4619.2|4640.7|4635.7|4641.4|4636.4|4619.2|4614.2|0
1594281600000|2020-07-09 08:00:00|4640.8|4635.8|4675.2|4672.2|4680.2|4677.2|4640.5|4635.5|0
1594285200000|2020-07-09 09:00:00|4675.3|4672.3|4685.2|4682.2|4687.8|4684.8|4671.4|4668.4|0
1594288800000|2020-07-09 10:00:00|4685.4|4682.4|4672.9|4669.9|4688|4685|4672.9|4669.9|0
1594292400000|2020-07-09 11:00:00|4677.3|4674.3|4680.5|4677.5|4682.1|4679.1|4671.4|4668.4|0
1594296000000|2020-07-09 12:00:00|4680.3|4677.3|4686.5|4683.5|4690.3|4687.3|4671.8|4668.8|0
1594299600000|2020-07-09 13:00:00|4686.6|4683.6|4677.3|4675.5|4696.8|4695|4645.5|4643.7|0
1594303200000|2020-07-09 14:00:00|4677.1|4675.3|4598.2|4596.4|4684.7|4682.9|4597.5|4595.7|0
1594306800000|2020-07-09 15:00:00|4596.8|4595|4623.1|4621.3|4626.7|4624.9|4584.1|4582.3|0
1594310400000|2020-07-09 16:00:00|4623.3|4621.5|4651.6|4649.8|4653.9|4652.1|4619.4|4617.6|0
1594314000000|2020-07-09 17:00:00|4651.8|4650|4645.3|4643.5|4667.1|4665.3|4640.8|4639|0
1594317600000|2020-07-09 18:00:00|4645.2|4643.4|4686.5|4684.7|4687|4685.2|4642.2|4640.4|0
1594321200000|2020-07-09 19:00:00|4686.3|4684.5|4685.7|4683.9|4698.6|4696.8|4664|4662.2|0
1594324800000|2020-07-09 20:00:00|4686.8|4683.8|4684.5|4681.5|4686.8|4683.8|4681.1|4678.1|0
1594328400000|2020-07-09 21:00:00|4684.6|4681.6|4679.1|4676.1|4685.4|4682.4|4679|4676|0
1594332000000|2020-07-09 22:00:00|4679.4|4676.4|4690.1|4687.1|4691.2|4688.2|4679.1|4676.1|0
1594335600000|2020-07-09 23:00:00|4690.2|4687.2|4699.8|4694.8|4700.1|4697.1|4688.1|4685.1|0
1594339200000|2020-07-10 00:00:00|4700.1|4695.1|4680.9|4675.9|4701.1|4696.1|4677.2|4672.2|0
1594342800000|2020-07-10 01:00:00|4680.8|4675.8|4680.4|4675.4|4686.1|4681.1|4672.8|4667.8|0
1594346400000|2020-07-10 02:00:00|4680.5|4675.5|4673.8|4668.8|4683.8|4678.8|4672.7|4667.7|0
1594350000000|2020-07-10 03:00:00|4673.6|4668.6|4674.8|4669.8|4676.8|4671.8|4669.3|4664.3|0
1594353600000|2020-07-10 04:00:00|4674.9|4669.9|4668.6|4663.6|4676.1|4671.1|4667.1|4662.1|0
1594357200000|2020-07-10 05:00:00|4668.5|4663.5|4658.1|4653.1|4669.3|4664.3|4655|4650|0
1594360800000|2020-07-10 06:00:00|4658.3|4653.3|4660|4655|4667.3|4662.3|4656.1|4651.1|0
1594364400000|2020-07-10 07:00:00|4660.6|4655.6|4673.4|4668.4|4673.8|4668.8|4658.7|4653.7|0
1594368000000|2020-07-10 08:00:00|4673.7|4668.7|4669.2|4666.2|4675.5|4672.5|4663.4|4660.4|0
1594371600000|2020-07-10 09:00:00|4669.9|4666.9|4671.5|4668.5|4672.4|4669.4|4666|4663|0
1594375200000|2020-07-10 10:00:00|4671.7|4668.7|4681.8|4678.8|4681.9|4678.9|4671.4|4668.4|0
1594378800000|2020-07-10 11:00:00|4682.1|4679.1|4677.4|4674.4|4701.9|4698.9|4674.8|4671.8|0
1594382400000|2020-07-10 12:00:00|4677.6|4674.6|4688.8|4685.8|4688.8|4685.8|4663.5|4660.5|0
1594386000000|2020-07-10 13:00:00|4688.9|4685.9|4659|4657.2|4698.2|4695.2|4645.7|4643.9|0
1594389600000|2020-07-10 14:00:00|4659.1|4657.3|4684.3|4682.5|4690.2|4688.4|4630.6|4628.8|0
1594393200000|2020-07-10 15:00:00|4684.2|4682.4|4694.9|4693.1|4697|4695.2|4672.9|4671.1|0
1594396800000|2020-07-10 16:00:00|4694.8|4693|4715.2|4713.4|4715.3|4713.5|4686.2|4684.4|0
1594400400000|2020-07-10 17:00:00|4715.3|4713.5|4748.1|4746.3|4752.8|4751|4708.4|4706.6|0
1594404000000|2020-07-10 18:00:00|4748.9|4747.1|4752.6|4750.8|4754.5|4752.7|4734.6|4732.8|0
1594407600000|2020-07-10 19:00:00|4752.4|4750.6|4789.3|4787.5|4793.1|4791.3|4746.9|4745.1|0
1594411200000|2020-07-10 20:00:00|4789.9|4786.9|4788|4785|4792.5|4789.5|4783.2|4780.2|0
1594591200000|2020-07-12 22:00:00|4794.2|4789.2|4819.9|4814.9|4826|4821|4793.5|4788.5|0
1594594800000|2020-07-12 23:00:00|4820|4815|4811.2|4806.2|4822.1|4817.1|4810.8|4805.8|0
1594598400000|2020-07-13 00:00:00|4811.1|4806.1|4817.9|4812.9|4818.3|4813.3|4803.3|4798.3|0
1594602000000|2020-07-13 01:00:00|4818|4813|4818.4|4813.4|4821.6|4816.6|4812.7|4807.7|0
1594605600000|2020-07-13 02:00:00|4818.5|4813.5|4813.2|4808.2|4820.2|4815.2|4812.4|4807.4|0
1594609200000|2020-07-13 03:00:00|4813.3|4808.3|4812.2|4807.2|4814.5|4809.5|4809.1|4804.1|0
1594612800000|2020-07-13 04:00:00|4812.4|4807.4|4813.4|4808.4|4815|4810|4810.8|4805.8|0
1594616400000|2020-07-13 05:00:00|4813.3|4808.3|4822.4|4817.4|4823.4|4818.4|4813.1|4808.1|0
1594620000000|2020-07-13 06:00:00|4822.5|4817.5|4828.5|4823.5|4832.9|4827.9|4820.4|4815.4|0
1594623600000|2020-07-13 07:00:00|4828.1|4823.1|4831.8|4826.8|4835.3|4830.3|4823.1|4818.1|0
1594627200000|2020-07-13 08:00:00|4831.7|4826.7|4835.3|4832.3|4849.6|4846.6|4830.6|4826.2|0
1594630800000|2020-07-13 09:00:00|4835.4|4832.4|4856.5|4853.5|4856.8|4853.8|4835.3|4832.3|0
1594634400000|2020-07-13 10:00:00|4856.4|4853.4|4859.9|4856.9|4866.3|4863.3|4854.9|4851.9|0
1594638000000|2020-07-13 11:00:00|4861.2|4858.2|4886.8|4883.8|4888.3|4885.3|4857.7|4854.7|0
1594641600000|2020-07-13 12:00:00|4887|4884|4885.5|4882.5|4888.1|4885.1|4878.9|4875.9|0
1594645200000|2020-07-13 13:00:00|4885.7|4882.7|4920.8|4919|4975|4973.2|4877.3|4875.5|0
1594648800000|2020-07-13 14:00:00|4921.4|4919.6|4958.6|4956.8|4959.9|4958.1|4902.3|4900.5|0
1594652400000|2020-07-13 15:00:00|4959|4957.2|4944.6|4942.8|4965|4963.2|4926.5|4924.7|0
1594656000000|2020-07-13 16:00:00|4944.8|4943|4873.9|4872.1|4948.4|4946.6|4873.3|4871.5|0
1594659600000|2020-07-13 17:00:00|4875.2|4873.4|4842|4840.2|4912.7|4910.9|4838.4|4836.6|0
1594663200000|2020-07-13 18:00:00|4842.2|4840.4|4804.8|4803|4851|4849.2|4733.4|4731.6|0
1594666800000|2020-07-13 19:00:00|4804.6|4802.8|4640.8|4639|4805.4|4803.6|4625.7|4623.9|0
1594670400000|2020-07-13 20:00:00|4642.1|4639.1|4641.2|4638.2|4656.7|4653.7|4630.6|4627.6|0
1594674000000|2020-07-13 21:00:00|4641.1|4638.1|4641.4|4638.4|4644.2|4641.2|4626.1|4623.1|0
1594677600000|2020-07-13 22:00:00|4641.1|4638.1|4690.2|4687.2|4693.5|4690.5|4641.1|4638.1|0
1594681200000|2020-07-13 23:00:00|4690.3|4687.3|4691.3|4686.3|4694.7|4691.7|4687|4684|0
1594684800000|2020-07-14 00:00:00|4691.4|4686.4|4691.1|4686.1|4694.9|4689.9|4680.4|4675.4|0
1594688400000|2020-07-14 01:00:00|4690.8|4685.8|4694.8|4689.8|4695.6|4690.6|4676.4|4671.4|0
1594692000000|2020-07-14 02:00:00|4695.1|4690.1|4683.5|4678.5|4697.6|4692.6|4679.6|4674.6|0
1594695600000|2020-07-14 03:00:00|4683.6|4678.6|4683.6|4678.6|4690.1|4685.1|4680|4675|0
1594699200000|2020-07-14 04:00:00|4683.7|4678.7|4682.8|4677.8|4684.8|4679.8|4678.3|4673.3|0
1594702800000|2020-07-14 05:00:00|4682.7|4677.7|4679.6|4674.6|4689|4684|4679.6|4674.6|0
1594706400000|2020-07-14 06:00:00|4680.3|4675.3|4706.4|4701.4|4714.5|4709.5|4680.3|4675.3|0
1594710000000|2020-07-14 07:00:00|4706.3|4701.3|4660.7|4655.7|4708.4|4703.4|4658|4653|0
1594713600000|2020-07-14 08:00:00|4660.6|4655.6|4685.7|4682.7|4695.9|4692.9|4660.4|4655.6|0
1594717200000|2020-07-14 09:00:00|4685.8|4682.8|4681.7|4678.7|4686.7|4683.7|4676.2|4673.2|0
1594720800000|2020-07-14 10:00:00|4681.8|4678.8|4663.3|4660.3|4683.1|4680.1|4660.4|4657.4|0
1594724400000|2020-07-14 11:00:00|4668.7|4665.7|4707.7|4704.7|4709.6|4706.6|4664.1|4661.1|0
1594728000000|2020-07-14 12:00:00|4707.9|4704.9|4632.4|4629.4|4714.8|4711.8|4631.8|4628.8|0
1594731600000|2020-07-14 13:00:00|4632.2|4629.2|4585.3|4583.5|4688.7|4686.9|4529.9|4528.1|0
1594735200000|2020-07-14 14:00:00|4585.5|4583.7|4591.6|4589.8|4632.9|4631.1|4492.2|4490.4|0
1594738800000|2020-07-14 15:00:00|4591.3|4589.5|4613.9|4612.1|4637.6|4635.8|4562.5|4560.7|0
1594742400000|2020-07-14 16:00:00|4614.1|4612.3|4593.4|4591.6|4641.2|4639.4|4586.9|4585.1|0
1594746000000|2020-07-14 17:00:00|4593.9|4592.1|4632.1|4630.3|4651.4|4649.6|4567.8|4566|0
1594749600000|2020-07-14 18:00:00|4632.2|4630.4|4634.1|4632.3|4653.2|4651.4|4617.2|4615.4|0
1594753200000|2020-07-14 19:00:00|4636.5|4634.7|4666.5|4664.7|4669.2|4667.4|4589.4|4587.6|0
1594756800000|2020-07-14 20:00:00|4667.1|4664.1|4659.8|4656.8|4667.1|4664.1|4655|4652|11
1594760400000|2020-07-14 21:00:00|4659.6|4656.6|4676.9|4673.9|4683.6|4680.6|4659.6|4656.6|0
1594764000000|2020-07-14 22:00:00|4677.4|4674.4|4703|4700|4703.7|4700.7|4677.4|4674.4|0
1594767600000|2020-07-14 23:00:00|4702.7|4699.7|4708.2|4703.2|4712.3|4709.3|4699|4696|0
1594771200000|2020-07-15 00:00:00|4707.9|4702.9|4708.3|4703.3|4715.6|4710.6|4705.7|4700.7|0
1594774800000|2020-07-15 01:00:00|4708.4|4703.4|4702.3|4697.3|4710.9|4705.9|4698.4|4693.4|0
1594778400000|2020-07-15 02:00:00|4702.2|4697.2|4695.6|4690.6|4705.8|4700.8|4690.7|4685.7|0
1594782000000|2020-07-15 03:00:00|4695.7|4690.7|4690.2|4685.2|4695.7|4690.7|4683.9|4678.9|0
1594785600000|2020-07-15 04:00:00|4690.1|4685.1|4697.7|4692.7|4697.9|4692.9|4686.6|4681.6|0
1594789200000|2020-07-15 05:00:00|4697.9|4692.9|4700.5|4695.5|4702.9|4697.9|4693.1|4688.1|0
1594792800000|2020-07-15 06:00:00|4700.6|4695.6|4697.2|4692.2|4706.5|4701.5|4696.2|4691.2|0
1594796400000|2020-07-15 07:00:00|4697.5|4692.5|4702.3|4697.3|4705.8|4700.8|4688.2|4683.2|0
1594800000000|2020-07-15 08:00:00|4702.4|4697.4|4693.1|4690.1|4717.6|4714.6|4691.6|4688.6|0
1594803600000|2020-07-15 09:00:00|4692.9|4689.9|4687|4684|4700.2|4697.2|4685.9|4682.9|0
1594807200000|2020-07-15 10:00:00|4687.4|4684.4|4706.7|4703.7|4707.6|4704.6|4686.7|4683.7|0
1594810800000|2020-07-15 11:00:00|4713.5|4710.5|4689.6|4686.6|4730.8|4727.8|4685.9|4682.9|0
1594814400000|2020-07-15 12:00:00|4689.5|4686.5|4697.2|4694.2|4701.5|4698.5|4682.4|4679.4|0
1594818000000|2020-07-15 13:00:00|4697.3|4694.3|4676.1|4674.3|4710.5|4708.7|4655.4|4653.6|0
1594821600000|2020-07-15 14:00:00|4677.6|4675.8|4660.5|4658.7|4689.3|4687.5|4658.7|4656.9|0
1594825200000|2020-07-15 15:00:00|4660.8|4659|4590|4588.2|4663.8|4662|4590|4588.2|0
1594828800000|2020-07-15 16:00:00|4590.1|4588.3|4639.9|4638.1|4642|4640.2|4582.5|4580.7|0
1594832400000|2020-07-15 17:00:00|4640.1|4638.3|4641.5|4639.7|4654.1|4652.3|4623.5|4621.7|0
1594836000000|2020-07-15 18:00:00|4641|4639.2|4652.7|4650.9|4678|4676.2|4634.1|4632.3|0
1594839600000|2020-07-15 19:00:00|4651.7|4649.9|4675.7|4673.9|4681.7|4679.9|4637.4|4635.6|0
1594843200000|2020-07-15 20:00:00|4676.3|4673.3|4664.7|4661.7|4681.3|4678.3|4657.7|4654.7|0
1594846800000|2020-07-15 21:00:00|4664.6|4661.6|4658.7|4655.7|4668.3|4665.3|4655.6|4652.6|0
1594850400000|2020-07-15 22:00:00|4658.9|4655.9|4635.4|4632.4|4665.7|4662.7|4633.6|4630.6|0
1594854000000|2020-07-15 23:00:00|4635.6|4632.6|4635.2|4630.2|4640|4637|4634.1|4630.2|0
1594857600000|2020-07-16 00:00:00|4635.5|4630.5|4621.8|4616.8|4635.5|4630.5|4616.8|4611.8|0
1594861200000|2020-07-16 01:00:00|4621.9|4616.9|4626.5|4621.5|4630.4|4625.4|4614.7|4609.7|0
1594864800000|2020-07-16 02:00:00|4627.5|4622.5|4610.4|4605.4|4631.8|4626.8|4604.9|4599.9|0
1594868400000|2020-07-16 03:00:00|4610.2|4605.2|4612.5|4607.5|4613.3|4608.3|4603.9|4598.9|0
1594872000000|2020-07-16 04:00:00|4612.4|4607.4|4617.3|4612.3|4622.3|4617.3|4612.4|4607.4|0
1594875600000|2020-07-16 05:00:00|4617.4|4612.4|4616.1|4611.1|4618.8|4613.8|4604.9|4599.9|0
1594879200000|2020-07-16 06:00:00|4616|4611|4607.5|4602.5|4622.2|4617.2|4606.3|4601.3|0
1594882800000|2020-07-16 07:00:00|4607.8|4602.8|4598.6|4593.6|4615.3|4610.3|4597.9|4592.9|0
1594886400000|2020-07-16 08:00:00|4598.8|4593.8|4535.8|4532.8|4598.8|4593.8|4534.1|4531.1|0
1594890000000|2020-07-16 09:00:00|4535.7|4532.7|4529.5|4526.5|4536.9|4533.9|4521.8|4518.8|0
1594893600000|2020-07-16 10:00:00|4529.1|4526.1|4538.8|4535.8|4541.5|4538.5|4521.8|4518.8|0
1594897200000|2020-07-16 11:00:00|4545.9|4542.9|4573.6|4570.6|4580.5|4577.5|4544.7|4541.7|0
1594900800000|2020-07-16 12:00:00|4573.5|4570.5|4573.3|4570.3|4580|4577|4559.4|4556.4|0
1594904400000|2020-07-16 13:00:00|4573|4570|4585.2|4583.4|4613.7|4611.9|4569.8|4568|0
1594908000000|2020-07-16 14:00:00|4585.3|4583.5|4558.1|4556.3|4589.4|4587.6|4552.7|4550.9|0
1594911600000|2020-07-16 15:00:00|4558|4556.2|4592.4|4590.6|4592.4|4590.6|4548.2|4546.4|0
1594915200000|2020-07-16 16:00:00|4592.2|4590.4|4609.7|4607.9|4617.5|4615.7|4583.9|4582.1|0
1594918800000|2020-07-16 17:00:00|4610.2|4608.4|4625|4623.2|4644.6|4642.8|4608.4|4606.6|0
1594922400000|2020-07-16 18:00:00|4624.5|4622.7|4616.8|4615|4653.2|4651.4|4616.4|4614.6|0
1594926000000|2020-07-16 19:00:00|4617.2|4615.4|4627.3|4625.5|4653.6|4651.8|4612.4|4610.6|0
1594929600000|2020-07-16 20:00:00|4627.9|4624.9|4549.6|4546.6|4628.5|4625.5|4534.6|4531.6|0
1594933200000|2020-07-16 21:00:00|4549.7|4546.7|4553.2|4550.2|4555.3|4552.3|4542.6|4539.6|0
1594936800000|2020-07-16 22:00:00|4553.3|4550.3|4563.1|4560.1|4563.7|4560.7|4551.9|4548.9|0
1594940400000|2020-07-16 23:00:00|4563.3|4560.3|4565.2|4560.2|4566.8|4563.8|4562.3|4559.3|0
1594944000000|2020-07-17 00:00:00|4565.3|4560.3|4574.6|4569.6|4574.8|4569.8|4564.9|4559.9|0
1594947600000|2020-07-17 01:00:00|4574.5|4569.5|4571.4|4566.4|4576.1|4571.1|4563.5|4558.5|0
1594951200000|2020-07-17 02:00:00|4571.5|4566.5|4574.1|4569.1|4580.5|4575.5|4569.1|4564.1|0
1594954800000|2020-07-17 03:00:00|4573.8|4568.8|4574.4|4569.4|4575.3|4570.3|4570.7|4565.7|0
1594958400000|2020-07-17 04:00:00|4574.5|4569.5|4573.1|4568.1|4577.8|4572.8|4571.4|4566.4|0
1594962000000|2020-07-17 05:00:00|4573.2|4568.2|4568.4|4563.4|4573.4|4568.4|4564.1|4559.1|0
1594965600000|2020-07-17 06:00:00|4568.2|4563.2|4566.7|4561.7|4573|4568|4562.8|4557.8|0
1594969200000|2020-07-17 07:00:00|4566.9|4561.9|4570.3|4565.3|4579.3|4574.3|4565|4560|0
1594972800000|2020-07-17 08:00:00|4570.4|4565.4|4612.7|4609.7|4613.4|4610.4|4569.9|4564.9|0
1594976400000|2020-07-17 09:00:00|4612.8|4609.8|4605.9|4602.9|4613.5|4610.5|4603.3|4600.3|0
1594980000000|2020-07-17 10:00:00|4605.8|4602.8|4609.4|4606.4|4613|4610|4603.8|4600.8|0
1594983600000|2020-07-17 11:00:00|4607.2|4604.2|4601.3|4598.3|4607.2|4604.2|4595.2|4592.2|0
1594987200000|2020-07-17 12:00:00|4601.2|4598.2|4618.8|4615.8|4619.9|4616.9|4601.1|4598.1|0
1594990800000|2020-07-17 13:00:00|4618.7|4615.7|4608.2|4606.4|4638.4|4636.6|4579|4577.2|0
1594994400000|2020-07-17 14:00:00|4607.1|4605.3|4585.9|4584.1|4611.6|4609.8|4560.3|4558.5|0
1594998000000|2020-07-17 15:00:00|4585.8|4584|4589.4|4587.6|4597.7|4595.9|4575.1|4573.3|0
1595001600000|2020-07-17 16:00:00|4590.2|4588.4|4592.2|4590.4|4602|4600.2|4587.3|4585.5|0
1595005200000|2020-07-17 17:00:00|4592.7|4590.9|4596.6|4594.8|4600.6|4598.8|4584.9|4583.1|0
1595008800000|2020-07-17 18:00:00|4596.7|4594.9|4617.9|4616.1|4626.7|4624.9|4596.7|4594.9|0
1595012400000|2020-07-17 19:00:00|4617.7|4615.9|4607.5|4605.7|4621.5|4619.7|4602.1|4600.3|0
1595016000000|2020-07-17 20:00:00|4608.1|4605.1|4605.6|4602.6|4609.5|4606.5|4604.2|4601.2|0
1595196000000|2020-07-19 22:00:00|4614.2|4609.2|4614.3|4609.3|4621.1|4616.1|4609.1|4604.1|0
1595199600000|2020-07-19 23:00:00|4614.4|4609.4|4617.4|4612.4|4619.3|4614.3|4610.5|4605.5|0
1595203200000|2020-07-20 00:00:00|4617.5|4612.5|4612.7|4607.7|4618.4|4613.4|4610.8|4605.8|0
1595206800000|2020-07-20 01:00:00|4612.6|4607.6|4581|4576|4613.6|4608.6|4575.7|4570.7|0
1595210400000|2020-07-20 02:00:00|4580.6|4575.6|4583.1|4578.1|4586.9|4581.9|4578.8|4573.8|0
1595214000000|2020-07-20 03:00:00|4583.2|4578.2|4591.6|4586.6|4594.1|4589.1|4581.5|4576.5|0
1595217600000|2020-07-20 04:00:00|4591.7|4586.7|4589.5|4584.5|4592.8|4587.8|4587|4582|0
1595221200000|2020-07-20 05:00:00|4589.3|4584.3|4588.1|4583.1|4590.4|4585.4|4582.6|4577.6|0
1595224800000|2020-07-20 06:00:00|4588.6|4583.6|4582.8|4577.8|4590.4|4585.4|4577.6|4572.6|0
1595228400000|2020-07-20 07:00:00|4582.5|4577.5|4578.7|4573.7|4583.3|4578.3|4572.7|4567.7|0
1595232000000|2020-07-20 08:00:00|4578.9|4573.9|4591.4|4588.4|4591.4|4588.4|4578.7|4573.7|0
1595239200000|2020-07-20 10:00:00|4634.8|4631.8|4636.2|4633.2|4637.6|4634.6|4632.2|4629.2|0
1595242800000|2020-07-20 11:00:00|4637.1|4634.1|4638.3|4635.3|4641.9|4638.9|4631.9|4628.9|0
1595246400000|2020-07-20 12:00:00|4638|4635|4641.9|4638.9|4644|4641|4634.3|4631.3|0
1595250000000|2020-07-20 13:00:00|4641.8|4638.8|4638.9|4637.1|4652.9|4651.1|4608.6|4606.8|0
1595253600000|2020-07-20 14:00:00|4640|4638.2|4679.4|4677.6|4690.1|4688.3|4631|4629.2|0
1595257200000|2020-07-20 15:00:00|4680|4678.2|4690.7|4688.9|4697.4|4695.6|4673|4671.2|0
1595260800000|2020-07-20 16:00:00|4690.8|4689|4725.8|4724|4726|4724.2|4681.1|4679.3|0
1595264400000|2020-07-20 17:00:00|4725.9|4724.1|4728.6|4726.8|4752.9|4751.1|4721.6|4719.8|0
1595268000000|2020-07-20 18:00:00|4728.5|4726.7|4762.2|4760.4|4764.3|4762.5|4725.5|4723.7|0
1595271600000|2020-07-20 19:00:00|4761.9|4760.1|4788.8|4787|4797.9|4796.1|4756.5|4754.7|0
1595275200000|2020-07-20 20:00:00|4789.4|4786.4|4800.1|4797.1|4801.6|4798.6|4783.4|4780.4|0
1595278800000|2020-07-20 21:00:00|4800|4797|4801.7|4798.7|4802.2|4799.2|4796.3|4793.3|0
1595282400000|2020-07-20 22:00:00|4801.6|4798.6|4797.5|4794.5|4803.4|4800.4|4796.6|4793.6|0
1595286000000|2020-07-20 23:00:00|4797.7|4794.7|4802.3|4797.3|4804.2|4801.2|4796.7|4793.7|0
1595289600000|2020-07-21 00:00:00|4801.9|4796.9|4818.7|4813.7|4820.5|4815.5|4799.2|4794.2|0
1595293200000|2020-07-21 01:00:00|4818.5|4813.5|4817.7|4812.7|4827.8|4822.8|4814.3|4809.3|0
1595296800000|2020-07-21 02:00:00|4817.6|4812.6|4821.9|4816.9|4824.3|4819.3|4816.6|4811.6|0
1595300400000|2020-07-21 03:00:00|4821.8|4816.8|4829.7|4824.7|4830.2|4825.2|4817.7|4812.7|0
1595304000000|2020-07-21 04:00:00|4829.6|4824.6|4830.4|4825.4|4833.3|4828.3|4826.5|4821.5|0
1595307600000|2020-07-21 05:00:00|4830.3|4825.3|4845.3|4840.3|4848.6|4843.6|4827.5|4822.5|0
1595311200000|2020-07-21 06:00:00|4845.1|4840.1|4841.7|4836.7|4848.6|4843.6|4838.6|4833.6|0
1595314800000|2020-07-21 07:00:00|4841.3|4836.3|4848.1|4843.1|4849.7|4844.7|4834.7|4829.7|0
1595318400000|2020-07-21 08:00:00|4847.7|4842.7|4870.4|4867.4|4871.7|4868.7|4845.8|4840.8|0
1595322000000|2020-07-21 09:00:00|4869.7|4866.7|4873.6|4870.6|4873.6|4870.6|4865.8|4862.8|0
1595325600000|2020-07-21 10:00:00|4873.9|4870.9|4872.6|4869.6|4879.2|4876.2|4872.4|4869.4|0
1595329200000|2020-07-21 11:00:00|4871.8|4868.8|4867.4|4864.4|4874.8|4871.8|4865.3|4862.3|0
1595332800000|2020-07-21 12:00:00|4867.9|4864.9|4848.3|4845.3|4868.7|4865.7|4847.2|4844.2|0
1595336400000|2020-07-21 13:00:00|4847.9|4844.9|4807|4805.2|4850.8|4849|4768.1|4766.3|0
1595340000000|2020-07-21 14:00:00|4807.3|4805.5|4775.7|4773.9|4810.4|4808.6|4749.4|4747.6|0
1595343600000|2020-07-21 15:00:00|4775.3|4773.5|4748.2|4746.4|4785|4783.2|4736.5|4734.7|0
1595347200000|2020-07-21 16:00:00|4748.3|4746.5|4752.6|4750.8|4757.7|4755.9|4736.8|4735|0
1595350800000|2020-07-21 17:00:00|4752.4|4750.6|4753.7|4751.9|4762.6|4760.8|4717.3|4715.5|0
1595354400000|2020-07-21 18:00:00|4754.8|4753|4765.6|4763.8|4779.1|4777.3|4753.8|4752|0
1595358000000|2020-07-21 19:00:00|4765.9|4764.1|4723.1|4721.3|4765.9|4764.1|4711|4709.2|0
1595361600000|2020-07-21 20:00:00|4723.6|4720.6|4727.3|4724.3|4737.2|4734.2|4717.3|4714.3|0
1595365200000|2020-07-21 21:00:00|4727.4|4724.4|4729.7|4726.7|4731.7|4728.7|4722.5|4719.5|0
1595368800000|2020-07-21 22:00:00|4729.9|4726.9|4737.3|4734.3|4737.3|4734.3|4728.2|4725.2|0
1595372400000|2020-07-21 23:00:00|4737.2|4734.2|4736.3|4731.3|4738.1|4735.1|4732|4729|0
1595376000000|2020-07-22 00:00:00|4736.6|4731.6|4726.6|4721.6|4739.9|4734.9|4726.5|4721.5|0
1595379600000|2020-07-22 01:00:00|4726.9|4721.9|4739.1|4734.1|4739.8|4734.8|4725.1|4720.1|0
1595383200000|2020-07-22 02:00:00|4739.2|4734.2|4752.7|4747.7|4755.1|4750.1|4736.9|4731.9|0
1595386800000|2020-07-22 03:00:00|4752.9|4747.9|4746.8|4741.8|4753.5|4748.5|4744.9|4739.9|0
1595390400000|2020-07-22 04:00:00|4746.7|4741.7|4729.1|4724.1|4747|4742|4727.3|4722.3|0
1595394000000|2020-07-22 05:00:00|4728.9|4723.9|4731.4|4726.4|4733.3|4728.3|4725.1|4720.1|0
1595397600000|2020-07-22 06:00:00|4730.8|4725.8|4732.2|4727.2|4733.3|4728.3|4725.2|4720.2|0
1595401200000|2020-07-22 07:00:00|4732.7|4727.7|4719.1|4714.1|4739.4|4734.4|4713.3|4708.3|0
1595404800000|2020-07-22 08:00:00|4719|4714|4690.1|4687.1|4719.7|4714.7|4683.2|4680.2|0
1595408400000|2020-07-22 09:00:00|4690.5|4687.5|4712.3|4709.3|4713.5|4710.5|4687.9|4684.9|0
1595412000000|2020-07-22 10:00:00|4712.4|4709.4|4730.4|4727.4|4732.3|4729.3|4708|4705|0
1595415600000|2020-07-22 11:00:00|4729.1|4726.1|4728.6|4725.6|4739.6|4736.6|4728.3|4725.3|0
1595419200000|2020-07-22 12:00:00|4728.1|4725.1|4727.2|4724.2|4733.9|4730.9|4722.4|4719.4|0
1595422800000|2020-07-22 13:00:00|4727.9|4724.9|4735.1|4733.3|4754.4|4752.6|4705.4|4703.6|0
1595426400000|2020-07-22 14:00:00|4734.9|4733.1|4690.3|4688.5|4742.8|4741|4681.2|4679.4|0
1595430000000|2020-07-22 15:00:00|4690.4|4688.6|4705.2|4703.4|4710.8|4709|4670.2|4668.4|0
1595433600000|2020-07-22 16:00:00|4705.8|4704|4697.5|4695.7|4713.6|4711.8|4691.9|4690.1|0
1595437200000|2020-07-22 17:00:00|4696.8|4695|4677.4|4675.6|4704|4702.2|4675.8|4674|0
1595440800000|2020-07-22 18:00:00|4677.3|4675.5|4693.6|4691.8|4699.6|4697.8|4670.7|4668.9|0
1595444400000|2020-07-22 19:00:00|4693.4|4691.6|4712.1|4710.3|4719.7|4717.9|4693.4|4691.6|0
1595448000000|2020-07-22 20:00:00|4712.5|4709.5|4734.4|4731.4|4757.6|4754.6|4690.9|4687.9|0
1595451600000|2020-07-22 21:00:00|4734.6|4731.6|4735.6|4732.6|4749.9|4746.9|4733.7|4730.7|0
1595455200000|2020-07-22 22:00:00|4736.3|4733.3|4740.7|4737.7|4742.8|4739.8|4732.6|4729.6|0
1595458800000|2020-07-22 23:00:00|4740.6|4737.6|4732.6|4727.6|4741.3|4738.3|4729.4|4726.4|0
1595462400000|2020-07-23 00:00:00|4732.5|4727.5|4730.8|4725.8|4740.2|4735.2|4725.5|4720.5|0
1595466000000|2020-07-23 01:00:00|4730.9|4725.9|4743.7|4738.7|4745.3|4740.3|4727.2|4722.2|0
1595469600000|2020-07-23 02:00:00|4743.8|4738.8|4729.1|4724.1|4743.8|4738.8|4725.5|4720.5|0
1595473200000|2020-07-23 03:00:00|4729|4724|4737.3|4732.3|4740.6|4735.6|4728.8|4723.8|0
1595476800000|2020-07-23 04:00:00|4737.4|4732.4|4738.8|4733.8|4741.5|4736.5|4734.2|4729.2|0
1595480400000|2020-07-23 05:00:00|4738.7|4733.7|4739|4734|4741.6|4736.6|4734.8|4729.8|0
1595484000000|2020-07-23 06:00:00|4739.3|4734.3|4772.6|4767.6|4783.1|4778.1|4738.6|4733.6|0
1595487600000|2020-07-23 07:00:00|4772.7|4767.7|4777.2|4772.2|4778|4773|4763.4|4758.4|0
1595491200000|2020-07-23 08:00:00|4777.5|4772.5|4759.7|4756.7|4778.9|4773.9|4758.5|4755.5|0
1595494800000|2020-07-23 09:00:00|4760.1|4757.1|4760|4757|4763.5|4760.5|4755.4|4752.4|0
1595498400000|2020-07-23 10:00:00|4759.9|4756.9|4763.2|4760.2|4767.5|4764.5|4759|4756|0
1595502000000|2020-07-23 11:00:00|4763|4760|4775.5|4772.5|4796.2|4793.2|4737.4|4734.4|0
1595505600000|2020-07-23 12:00:00|4775.3|4772.3|4760.1|4757.1|4776.9|4773.9|4758.9|4755.9|0
1595509200000|2020-07-23 13:00:00|4759.5|4756.5|4742.7|4740.9|4765.9|4764.1|4715.6|4713.8|0
1595512800000|2020-07-23 14:00:00|4743|4741.2|4732.4|4730.6|4756.7|4754.9|4697.9|4696.1|0
1595516400000|2020-07-23 15:00:00|4732.9|4731.1|4726.1|4724.3|4741.6|4739.8|4712.2|4710.4|0
1595520000000|2020-07-23 16:00:00|4726.3|4724.5|4654.3|4652.5|4726.7|4724.9|4629.1|4627.3|0
1595523600000|2020-07-23 17:00:00|4653.7|4651.9|4607.5|4605.7|4666.7|4664.9|4595.2|4593.4|0
1595527200000|2020-07-23 18:00:00|4607.6|4605.8|4604.5|4602.7|4615|4613.2|4555|4553.2|0
1595530800000|2020-07-23 19:00:00|4607|4605.2|4602.9|4601.1|4615.7|4613.9|4580.3|4578.5|0
1595534400000|2020-07-23 20:00:00|4603.5|4600.5|4602.8|4599.8|4605.9|4602.9|4588.6|4585.6|0
1595538000000|2020-07-23 21:00:00|4602.9|4599.9|4601.6|4598.6|4605.9|4602.9|4599.6|4596.6|0
1595541600000|2020-07-23 22:00:00|4601.7|4598.7|4605.6|4602.6|4611.6|4608.6|4599.7|4596.7|0
1595545200000|2020-07-23 23:00:00|4605.5|4602.5|4595.4|4590.4|4605.8|4602.8|4591.6|4588.6|0
1595548800000|2020-07-24 00:00:00|4595.5|4590.5|4601.5|4596.5|4601.7|4596.7|4592.5|4587.5|0
1595552400000|2020-07-24 01:00:00|4601.3|4596.3|4590.7|4585.7|4602.3|4597.3|4581.4|4576.4|0
1595556000000|2020-07-24 02:00:00|4590.2|4585.2|4583.4|4578.4|4590.5|4585.5|4579.3|4574.3|0
1595559600000|2020-07-24 03:00:00|4583.5|4578.5|4547.9|4542.9|4585.5|4580.5|4539.3|4534.3|0
1595563200000|2020-07-24 04:00:00|4548.1|4543.1|4560.3|4555.3|4568|4563|4540.6|4535.6|0
1595566800000|2020-07-24 05:00:00|4560.2|4555.2|4552.5|4547.5|4560.8|4555.8|4546.3|4541.3|0
1595570400000|2020-07-24 06:00:00|4552.4|4547.4|4530.4|4525.4|4557|4552|4530.2|4525.2|0
1595574000000|2020-07-24 07:00:00|4530.6|4525.6|4513.3|4508.3|4537.9|4532.9|4507.6|4502.6|0
1595577600000|2020-07-24 08:00:00|4513.2|4508.2|4501|4498|4520.1|4517.1|4491.9|4488.9|0
1595581200000|2020-07-24 09:00:00|4501.4|4498.4|4518.8|4515.8|4520.3|4517.3|4499.4|4496.4|0
1595584800000|2020-07-24 10:00:00|4518.3|4515.3|4520.8|4517.8|4537.3|4534.3|4518|4515|0
1595588400000|2020-07-24 11:00:00|4521.7|4518.7|4499.9|4496.9|4537.3|4534.3|4488.4|4485.4|0
1595592000000|2020-07-24 12:00:00|4499.7|4496.7|4505.7|4502.7|4514.6|4511.6|4495.2|4492.2|0
1595595600000|2020-07-24 13:00:00|4505.9|4502.9|4488.5|4486.7|4514.2|4512.4|4437|4435.2|0
1595599200000|2020-07-24 14:00:00|4488.1|4486.3|4564.9|4563.1|4565.3|4563.5|4485.7|4483.9|0
1595602800000|2020-07-24 15:00:00|4564.8|4563|4567.6|4565.8|4583.2|4581.4|4549.6|4547.8|0
1595606400000|2020-07-24 16:00:00|4568|4566.2|4521|4519.2|4568.6|4566.8|4517.1|4515.3|0
1595610000000|2020-07-24 17:00:00|4520.8|4519|4545.6|4543.8|4553.9|4552.1|4496.2|4494.4|0
1595613600000|2020-07-24 18:00:00|4545.7|4543.9|4547|4545.2|4565.1|4563.3|4533.2|4531.4|0
1595617200000|2020-07-24 19:00:00|4546.2|4544.4|4541.9|4540.1|4560.1|4558.3|4525.8|4524|0
1595620800000|2020-07-24 20:00:00|4542.5|4539.5|4540.7|4537.7|4546.8|4543.8|4539.8|4536.8|0
1595800800000|2020-07-26 22:00:00|4562.6|4557.6|4532.6|4527.6|4564.3|4559.3|4527.2|4522.2|0
1595804400000|2020-07-26 23:00:00|4532.7|4527.7|4530.6|4525.6|4536.8|4531.8|4514.5|4509.5|0
1595808000000|2020-07-27 00:00:00|4530.7|4525.7|4552.3|4547.3|4560.9|4555.9|4528.4|4523.4|0
1595811600000|2020-07-27 01:00:00|4552.4|4547.4|4555.8|4550.8|4563.8|4558.8|4550.3|4545.3|0
1595815200000|2020-07-27 02:00:00|4555.9|4550.9|4571|4566|4574.7|4569.7|4545.9|4540.9|0
1595818800000|2020-07-27 03:00:00|4571.1|4566.1|4569.8|4564.8|4573.8|4568.8|4563.2|4558.2|0
1595822400000|2020-07-27 04:00:00|4569.7|4564.7|4568.3|4563.3|4574.6|4569.6|4567.7|4562.7|0
1595826000000|2020-07-27 05:00:00|4568.4|4563.4|4561.4|4556.4|4570.1|4565.1|4560.9|4555.9|0
1595829600000|2020-07-27 06:00:00|4561.7|4556.7|4568.7|4563.7|4571|4566|4560.2|4555.2|0
1595833200000|2020-07-27 07:00:00|4568.6|4563.6|4561.6|4556.6|4570.3|4565.3|4552.4|4547.4|0
1595836800000|2020-07-27 08:00:00|4561.8|4556.8|4553|4550|4562.2|4558.8|4551|4548|0
1595840400000|2020-07-27 09:00:00|4552.5|4549.5|4558.4|4555.4|4561.9|4558.9|4550.6|4547.6|0
1595844000000|2020-07-27 10:00:00|4559.4|4556.4|4566.1|4563.1|4573.8|4570.8|4555.5|4552.5|0
1595847600000|2020-07-27 11:00:00|4566.5|4563.5|4566.6|4563.6|4567.2|4564.2|4548.6|4545.6|0
1595851200000|2020-07-27 12:00:00|4566.7|4563.7|4566.6|4563.6|4570.9|4567.9|4559.7|4556.7|0
1595854800000|2020-07-27 13:00:00|4566.7|4563.7|4595.8|4594|4599|4597.2|4542.3|4540.5|0
1595858400000|2020-07-27 14:00:00|4595.7|4593.9|4585.6|4583.8|4605.2|4603.4|4572.2|4570.4|0
1595862000000|2020-07-27 15:00:00|4585.2|4583.4|4548.7|4546.9|4585.8|4584|4526|4524.2|0
1595865600000|2020-07-27 16:00:00|4548.6|4546.8|4567.1|4565.3|4569.6|4567.8|4543.5|4541.7|0
1595869200000|2020-07-27 17:00:00|4567.2|4565.4|4585|4583.2|4586.3|4584.5|4564.4|4562.6|0
1595872800000|2020-07-27 18:00:00|4585.3|4583.5|4606.5|4604.7|4615.9|4614.1|4585.2|4583.4|0
1595876400000|2020-07-27 19:00:00|4606.1|4604.3|4629.4|4627.6|4638.1|4636.3|4606.1|4604.3|0
1595880000000|2020-07-27 20:00:00|4630.5|4627.5|4633.3|4630.3|4635.1|4632.1|4627.8|4624.8|0
1595883600000|2020-07-27 21:00:00|4633.4|4630.4|4629.4|4626.4|4634|4631|4629.4|4626.4|0
1595887200000|2020-07-27 22:00:00|4629.3|4626.3|4641.2|4638.2|4642.2|4639.2|4629.3|4626.3|0
1595890800000|2020-07-27 23:00:00|4641.3|4638.3|4641.5|4636.5|4645.1|4642.1|4636.7|4633.7|0
1595894400000|2020-07-28 00:00:00|4641.6|4636.6|4656.2|4651.2|4657.4|4652.4|4639.3|4634.3|0
1595898000000|2020-07-28 01:00:00|4656.3|4651.3|4660.6|4655.6|4667.7|4662.7|4656.3|4651.3|0
1595901600000|2020-07-28 02:00:00|4660.5|4655.5|4659.5|4654.5|4666.2|4661.2|4657.4|4652.4|0
1595905200000|2020-07-28 03:00:00|4659.6|4654.6|4641.2|4636.2|4659.9|4654.9|4636.5|4631.5|0
1595908800000|2020-07-28 04:00:00|4641|4636|4644.3|4639.3|4648|4643|4637.9|4632.9|0
1595912400000|2020-07-28 05:00:00|4644.4|4639.4|4639.4|4634.4|4645|4640|4634.8|4629.8|0
1595916000000|2020-07-28 06:00:00|4639.6|4634.6|4643.5|4638.5|4650.9|4645.9|4636.2|4631.2|0
1595919600000|2020-07-28 07:00:00|4643.3|4638.3|4635.3|4630.3|4650.7|4645.7|4630.4|4625.4|0
1595923200000|2020-07-28 08:00:00|4635.5|4630.5|4632.4|4629.4|4641.2|4638.2|4623.5|4620.5|0
1595926800000|2020-07-28 09:00:00|4632.3|4629.3|4608.5|4605.5|4636.2|4633.2|4607.1|4604.1|0
1595930400000|2020-07-28 10:00:00|4608.7|4605.7|4616.2|4613.2|4616.2|4613.2|4601.9|4598.9|0
1595934000000|2020-07-28 11:00:00|4618.3|4615.3|4604|4601|4625|4622|4600.5|4597.5|0
1595937600000|2020-07-28 12:00:00|4604.1|4601.1|4612.8|4609.8|4613.3|4610.3|4602.2|4599.2|0
1595941200000|2020-07-28 13:00:00|4612.7|4609.7|4591.6|4589.8|4613.6|4611.8|4571.3|4569.5|0
1595944800000|2020-07-28 14:00:00|4591.8|4590|4611.9|4610.1|4617.6|4615.8|4583|4581.2|0
1595948400000|2020-07-28 15:00:00|4611.8|4610|4615.8|4614|4639.2|4637.4|4596.4|4594.6|0
1595952000000|2020-07-28 16:00:00|4616.4|4614.6|4623.5|4621.7|4627.5|4625.7|4601.7|4599.9|0
1595955600000|2020-07-28 17:00:00|4623.4|4621.6|4613.9|4612.1|4626.6|4624.8|4604.7|4602.9|0
1595959200000|2020-07-28 18:00:00|4614.2|4612.4|4595.5|4593.7|4614.2|4612.4|4590.1|4588.3|0
1595962800000|2020-07-28 19:00:00|4595.9|4594.1|4551|4549.2|4597.3|4595.5|4548.1|4546.3|0
1595966400000|2020-07-28 20:00:00|4551.5|4548.5|4562.6|4559.6|4565.1|4562.1|4551.1|4548.1|0
1595970000000|2020-07-28 21:00:00|4562.5|4559.5|4566.4|4563.4|4566.7|4563.7|4562.5|4559.5|0
1595973600000|2020-07-28 22:00:00|4566.3|4563.3|4567.5|4564.5|4569.7|4566.7|4565.9|4562.9|0
1595977200000|2020-07-28 23:00:00|4567.4|4564.4|4565.3|4560.3|4568.1|4565.1|4564.3|4560.3|0
1595980800000|2020-07-29 00:00:00|4565.2|4560.2|4570.4|4565.4|4572.3|4567.3|4557.1|4552.1|0
1595984400000|2020-07-29 01:00:00|4570.3|4565.3|4558|4553|4571.2|4566.2|4548.9|4543.9|0
1595988000000|2020-07-29 02:00:00|4557.8|4552.8|4556.2|4551.2|4561.3|4556.3|4553.4|4548.4|0
1595991600000|2020-07-29 03:00:00|4556.1|4551.1|4560.4|4555.4|4563.2|4558.2|4554.5|4549.5|0
1595995200000|2020-07-29 04:00:00|4560.5|4555.5|4548.1|4543.1|4561.4|4556.4|4543.7|4538.7|0
1595998800000|2020-07-29 05:00:00|4548|4543|4557.3|4552.3|4557.5|4552.5|4545.8|4540.8|0
1596002400000|2020-07-29 06:00:00|4557.5|4552.5|4568.6|4563.6|4570|4565|4556.2|4551.2|0
1596006000000|2020-07-29 07:00:00|4568.8|4563.8|4578.3|4573.3|4584.3|4579.3|4568.6|4563.6|0
1596009600000|2020-07-29 08:00:00|4578.4|4573.4|4584.3|4581.3|4594.4|4591.4|4578.4|4573.4|0
1596013200000|2020-07-29 09:00:00|4584.2|4581.2|4589.8|4586.8|4590.6|4587.6|4582.4|4579.4|0
1596016800000|2020-07-29 10:00:00|4587.4|4584.4|4588.9|4585.9|4593.1|4590.1|4585.9|4582.9|0
1596020400000|2020-07-29 11:00:00|4590.2|4587.2|4595.2|4592.2|4595.7|4592.7|4587.4|4584.4|0
1596024000000|2020-07-29 12:00:00|4595.3|4592.3|4594.2|4591.2|4601.2|4598.2|4592|4589|0
1596027600000|2020-07-29 13:00:00|4594.4|4591.4|4603.9|4602.1|4617.3|4615.5|4582.3|4580.5|0
1596031200000|2020-07-29 14:00:00|4604.6|4602.8|4625.8|4624|4627.1|4625.3|4600.7|4598.9|0
1596034800000|2020-07-29 15:00:00|4625.7|4623.9|4617.8|4616|4632.3|4630.5|4613.4|4611.6|0
1596038400000|2020-07-29 16:00:00|4617.6|4615.8|4609.7|4607.9|4619.6|4617.8|4596.5|4594.7|0
1596042000000|2020-07-29 17:00:00|4610|4608.2|4610.4|4608.6|4615.8|4614|4600.4|4598.6|0
1596045600000|2020-07-29 18:00:00|4610.6|4608.8|4617.6|4615.8|4641.4|4639.6|4604|4602.2|0
1596049200000|2020-07-29 19:00:00|4618.1|4616.3|4620.5|4618.7|4629.2|4627.4|4606.4|4604.6|0
1596052800000|2020-07-29 20:00:00|4621.1|4618.1|4631.3|4628.3|4631.8|4628.8|4619.5|4616.5|0
1596056400000|2020-07-29 21:00:00|4631.4|4628.4|4631.5|4628.5|4632.1|4629.1|4630.5|4627.5|0
1596060000000|2020-07-29 22:00:00|4631.6|4628.6|4630.1|4627.1|4631.8|4628.8|4629.8|4626.8|0
1596063600000|2020-07-29 23:00:00|4630|4627|4630.4|4625.4|4631.5|4628.5|4629|4625.1|0
1596067200000|2020-07-30 00:00:00|4630.2|4625.2|4626.8|4621.8|4631.2|4626.2|4620.8|4615.8|0
1596070800000|2020-07-30 01:00:00|4626.7|4621.7|4620.8|4615.8|4629.1|4624.1|4618.4|4613.4|0
1596074400000|2020-07-30 02:00:00|4620.9|4615.9|4626.6|4621.6|4626.9|4621.9|4619.1|4614.1|0
1596078000000|2020-07-30 03:00:00|4626.4|4621.4|4628|4623|4631|4626|4624.7|4619.7|0
1596081600000|2020-07-30 04:00:00|4628.1|4623.1|4623|4618|4629.5|4624.5|4620.5|4615.5|0
1596085200000|2020-07-30 05:00:00|4622.9|4617.9|4620.6|4615.6|4623.8|4618.8|4615.6|4610.6|0
1596088800000|2020-07-30 06:00:00|4620.7|4615.7|4608.1|4603.1|4623.6|4618.6|4607.5|4602.5|0
1596092400000|2020-07-30 07:00:00|4607.9|4602.9|4580.1|4575.1|4610.4|4605.4|4570.7|4565.7|0
1596096000000|2020-07-30 08:00:00|4580|4575|4567.1|4564.1|4592.6|4589.6|4566.2|4563.2|0
1596099600000|2020-07-30 09:00:00|4567.3|4564.3|4583.3|4580.3|4585.1|4582.1|4563.6|4560.6|0
1596103200000|2020-07-30 10:00:00|4583.5|4580.5|4559.9|4556.9|4585.2|4582.2|4556.6|4553.6|0
1596106800000|2020-07-30 11:00:00|4570.1|4567.1|4586|4583|4588.6|4585.6|4570.1|4567.1|0
1596110400000|2020-07-30 12:00:00|4585.9|4582.9|4574.1|4571.1|4591.7|4588.7|4573.3|4570.3|0
1596114000000|2020-07-30 13:00:00|4574|4571|4568|4566.2|4608.5|4606.7|4560.7|4558.9|0
1596117600000|2020-07-30 14:00:00|4569.1|4567.3|4579.4|4577.6|4586.6|4584.8|4549.5|4547.7|0
1596121200000|2020-07-30 15:00:00|4579.5|4577.7|4617|4615.2|4622.5|4620.7|4574.5|4572.7|0
1596124800000|2020-07-30 16:00:00|4617.3|4615.5|4624.3|4622.5|4635.1|4633.3|4611.2|4609.4|0
1596128400000|2020-07-30 17:00:00|4624.2|4622.4|4635|4633.2|4638.1|4636.3|4618.3|4616.5|0
1596132000000|2020-07-30 18:00:00|4634.8|4633|4631.2|4629.4|4638|4636.2|4618.4|4616.6|0
1596135600000|2020-07-30 19:00:00|4631.3|4629.5|4627|4625.2|4636.9|4635.1|4619.3|4617.5|0
1596139200000|2020-07-30 20:00:00|4627.6|4624.6|4725.9|4722.9|4727.7|4724.7|4620.3|4617.3|0
1596142800000|2020-07-30 21:00:00|4725.8|4722.8|4742.1|4739.1|4742.4|4739.4|4725.5|4722.5|0
1596146400000|2020-07-30 22:00:00|4742.2|4739.2|4732.4|4729.4|4744.3|4741.3|4730.4|4727.4|0
1596150000000|2020-07-30 23:00:00|4732.2|4729.2|4742.3|4737.3|4742.3|4738.7|4731.8|4728.8|0
1596153600000|2020-07-31 00:00:00|4742.2|4737.2|4737.6|4732.6|4746.5|4741.5|4733.2|4728.2|0
1596157200000|2020-07-31 01:00:00|4737.9|4732.9|4753.3|4748.3|4755.7|4750.7|4734.7|4729.7|0
1596160800000|2020-07-31 02:00:00|4753.2|4748.2|4739.1|4734.1|4754.1|4749.1|4738.8|4733.8|0
1596164400000|2020-07-31 03:00:00|4739.3|4734.3|4740.8|4735.8|4744|4739|4734.5|4729.5|0
1596168000000|2020-07-31 04:00:00|4740.9|4735.9|4725.8|4720.8|4741.5|4736.5|4721.4|4716.4|0
1596171600000|2020-07-31 05:00:00|4726|4721|4718.6|4713.6|4730.8|4725.8|4713.6|4708.6|0
1596175200000|2020-07-31 06:00:00|4718.3|4713.3|4744.7|4739.7|4746.8|4741.8|4718.3|4713.3|0
1596178800000|2020-07-31 07:00:00|4744.6|4739.6|4735|4730|4748.4|4743.4|4730.8|4725.8|0
1596182400000|2020-07-31 08:00:00|4734.9|4729.9|4731.5|4728.5|4737.9|4734.9|4724.9|4721.9|0
1596186000000|2020-07-31 09:00:00|4731.7|4728.7|4719.4|4716.4|4734.4|4731.4|4719.4|4716.4|0
1596189600000|2020-07-31 10:00:00|4719.5|4716.5|4718.1|4715.1|4723.5|4720.5|4714.1|4711.1|0
1596193200000|2020-07-31 11:00:00|4719.8|4716.8|4742.7|4739.7|4743.6|4740.6|4719.3|4716.3|0
1596196800000|2020-07-31 12:00:00|4742.9|4739.9|4734.6|4731.6|4752.3|4749.3|4734.1|4731.1|0
1596200400000|2020-07-31 13:00:00|4734.5|4731.5|4708.5|4706.7|4738.8|4735.8|4674.4|4672.6|0
1596204000000|2020-07-31 14:00:00|4708.4|4706.6|4675.2|4673.4|4709.3|4707.5|4645.7|4643.9|0
1596207600000|2020-07-31 15:00:00|4674.5|4672.7|4678.9|4677.1|4698.1|4696.3|4671.4|4669.6|0
1596211200000|2020-07-31 16:00:00|4679|4677.2|4634.5|4632.7|4683.2|4681.4|4626.7|4624.9|0
1596214800000|2020-07-31 17:00:00|4634.1|4632.3|4647.7|4645.9|4664.3|4662.5|4632.3|4630.5|0
1596218400000|2020-07-31 18:00:00|4646.8|4645|4666.4|4664.6|4673.1|4671.3|4632.7|4630.9|0
1596222000000|2020-07-31 19:00:00|4666.2|4664.4|4687.1|4685.3|4687.6|4685.8|4656.4|4654.6|0
1596225600000|2020-07-31 20:00:00|4687.7|4684.7|4690.7|4687.7|4691.4|4688.4|4684.4|4681.4|0
1596405600000|2020-08-02 22:00:00|4688.8|4683.8|4689|4684|4693.4|4688.4|4674.9|4669.9|0
1596409200000|2020-08-02 23:00:00|4689.3|4684.3|4690|4685|4693|4688|4677.2|4672.2|0
1596412800000|2020-08-03 00:00:00|4690.1|4685.1|4695.9|4690.9|4698.5|4693.5|4682.2|4677.2|0
1596416400000|2020-08-03 01:00:00|4696|4691|4706|4701|4708.4|4703.4|4692.5|4687.5|0
1596420000000|2020-08-03 02:00:00|4706.1|4701.1|4700.4|4695.4|4706.5|4701.5|4696.1|4691.1|0
1596423600000|2020-08-03 03:00:00|4700.6|4695.6|4694.7|4689.7|4702.2|4697.2|4692.8|4687.8|0
1596427200000|2020-08-03 04:00:00|4694.8|4689.8|4697.9|4692.9|4699.2|4694.2|4689.2|4684.2|0
1596430800000|2020-08-03 05:00:00|4697.8|4692.8|4699.3|4694.3|4705|4700|4695.9|4690.9|0
1596434400000|2020-08-03 06:00:00|4699.4|4694.4|4696.9|4691.9|4701.7|4696.7|4693.8|4688.8|0
1596438000000|2020-08-03 07:00:00|4697.7|4692.7|4700.1|4695.1|4700.5|4695.5|4684.6|4679.6|0
1596441600000|2020-08-03 08:00:00|4700.4|4695.4|4713.2|4710.2|4745.1|4742.1|4700|4695|0
1596445200000|2020-08-03 09:00:00|4713.3|4710.3|4713.2|4710.2|4715.4|4712.4|4706.7|4703.7|0
1596448800000|2020-08-03 10:00:00|4714.1|4711.1|4731.5|4728.5|4732.7|4729.7|4712.6|4709.6|0
1596452400000|2020-08-03 11:00:00|4732|4729|4726.2|4723.2|4732.7|4729.7|4722|4719|0
1596456000000|2020-08-03 12:00:00|4726.4|4723.4|4724.5|4721.5|4727|4724|4720.6|4717.6|0
1596459600000|2020-08-03 13:00:00|4724.4|4721.4|4749.5|4747.7|4755.3|4753.5|4717.4|4714.4|0
1596463200000|2020-08-03 14:00:00|4749.9|4748.1|4739.4|4737.6|4766.9|4765.1|4733|4731.2|0
1596466800000|2020-08-03 15:00:00|4739.3|4737.5|4763.2|4761.4|4763.2|4761.4|4736|4734.2|0
1596470400000|2020-08-03 16:00:00|4763.4|4761.6|4766|4764.2|4772.2|4770.4|4754.9|4753.1|0
1596474000000|2020-08-03 17:00:00|4766.1|4764.3|4756.6|4754.8|4773.5|4771.7|4751.8|4750|0
1596477600000|2020-08-03 18:00:00|4756.7|4754.9|4760.7|4758.9|4764.9|4763.1|4744|4742.2|0
1596481200000|2020-08-03 19:00:00|4760.6|4758.8|4751.8|4750|4766.6|4764.8|4740.6|4738.8|0
1596484800000|2020-08-03 20:00:00|4752.4|4749.4|4751.9|4748.9|4755.9|4752.9|4748.5|4745.5|0
1596488400000|2020-08-03 21:00:00|4752.3|4749.3|4745.5|4742.5|4752.9|4749.9|4737.5|4734.5|0
1596492000000|2020-08-03 22:00:00|4745.4|4742.4|4742.6|4739.6|4749.2|4746.2|4741.8|4738.8|0
1596495600000|2020-08-03 23:00:00|4742.4|4739.4|4743.9|4738.9|4744.2|4740.3|4738.9|4735.9|0
1596499200000|2020-08-04 00:00:00|4744|4739|4746.8|4741.8|4751.2|4746.2|4740.1|4735.1|0
1596502800000|2020-08-04 01:00:00|4746.9|4741.9|4750.7|4745.7|4758.1|4753.1|4744.8|4739.8|0
1596506400000|2020-08-04 02:00:00|4750.6|4745.6|4750.5|4745.5|4755.2|4750.2|4748.2|4743.2|0
1596510000000|2020-08-04 03:00:00|4750.4|4745.4|4749.2|4744.2|4751.6|4746.6|4743.8|4738.8|0
1596513600000|2020-08-04 04:00:00|4749.3|4744.3|4751.5|4746.5|4753.3|4748.3|4747.4|4742.4|0
1596517200000|2020-08-04 05:00:00|4751.6|4746.6|4753.7|4748.7|4755.3|4750.3|4749.5|4744.5|0
1596520800000|2020-08-04 06:00:00|4753.6|4748.6|4764|4759|4766.4|4761.4|4746|4741|0
1596524400000|2020-08-04 07:00:00|4764.1|4759.1|4740.9|4735.9|4768.8|4763.8|4740.2|4735.2|0
1596528000000|2020-08-04 08:00:00|4740.8|4735.8|4751.6|4748.6|4761.7|4758.7|4740.1|4735.1|0
1596531600000|2020-08-04 09:00:00|4752|4749|4753.5|4750.5|4762|4759|4750.9|4747.9|0
1596535200000|2020-08-04 10:00:00|4753.4|4750.4|4754.8|4751.8|4757.4|4754.4|4749.9|4746.9|0
1596538800000|2020-08-04 11:00:00|4751.2|4748.2|4749.6|4746.6|4762.8|4759.8|4745.9|4742.9|0
1596542400000|2020-08-04 12:00:00|4747.1|4744.1|4753.9|4750.9|4754.4|4751.4|4746.2|4743.2|0
1596546000000|2020-08-04 13:00:00|4753.6|4750.6|4793.4|4791.6|4797.3|4795.5|4753.3|4750.3|0
1596549600000|2020-08-04 14:00:00|4793.3|4791.5|4789.6|4787.8|4805.7|4803.9|4787.6|4785.8|0
1596553200000|2020-08-04 15:00:00|4789.5|4787.7|4784.3|4782.5|4792.3|4790.5|4765.2|4763.4|0
1596556800000|2020-08-04 16:00:00|4784.4|4782.6|4772.2|4770.4|4786.4|4784.6|4759.7|4757.9|0
1596560400000|2020-08-04 17:00:00|4772.3|4770.5|4793.8|4792|4799.3|4797.5|4766.1|4764.3|0
1596564000000|2020-08-04 18:00:00|4794.2|4792.4|4778|4776.2|4796.8|4795|4758.7|4756.9|0
1596567600000|2020-08-04 19:00:00|4777.7|4775.9|4801.5|4799.7|4801.5|4799.7|4775.4|4773.6|0
1596571200000|2020-08-04 20:00:00|4802.1|4799.1|4800.9|4797.9|4804.3|4801.3|4797.5|4794.5|0
1596574800000|2020-08-04 21:00:00|4800.8|4797.8|4798.6|4795.6|4801.7|4798.7|4797.8|4794.8|0
1596578400000|2020-08-04 22:00:00|4798.5|4795.5|4799.1|4796.1|4799.7|4796.7|4796.2|4793.2|0
1596582000000|2020-08-04 23:00:00|4798.9|4795.9|4803.9|4798.9|4803.9|4799.9|4798.5|4795.5|0
1596585600000|2020-08-05 00:00:00|4803.5|4798.5|4802|4797|4806.9|4801.9|4796.7|4791.7|0
1596589200000|2020-08-05 01:00:00|4802.1|4797.1|4798.7|4793.7|4802.4|4797.4|4795.1|4790.1|0
1596592800000|2020-08-05 02:00:00|4798.5|4793.5|4808.6|4803.6|4809.6|4804.6|4797.4|4792.4|0
1596596400000|2020-08-05 03:00:00|4808.4|4803.4|4812.8|4807.8|4814.4|4809.4|4806.8|4801.8|0
1596600000000|2020-08-05 04:00:00|4812.9|4807.9|4811.5|4806.5|4815.2|4810.2|4810.7|4805.7|0
1596603600000|2020-08-05 05:00:00|4811.7|4806.7|4814.4|4809.4|4816.9|4811.9|4809.7|4804.7|0
1596607200000|2020-08-05 06:00:00|4814.3|4809.3|4825|4820|4825.2|4820.2|4811.8|4806.8|0
1596610800000|2020-08-05 07:00:00|4825.1|4820.1|4830.9|4825.9|4831.5|4826.5|4821.5|4816.5|0
1596614400000|2020-08-05 08:00:00|4830.7|4825.7|4831.2|4828.2|4832.8|4829.8|4821.8|4818.8|0
1596618000000|2020-08-05 09:00:00|4831.1|4828.1|4834.6|4831.6|4836.1|4833.1|4828.9|4825.9|0
1596621600000|2020-08-05 10:00:00|4834.5|4831.5|4825.7|4822.7|4834.6|4831.6|4824.9|4821.9|0
1596625200000|2020-08-05 11:00:00|4825.8|4822.8|4825.2|4822.2|4828.5|4825.5|4823.3|4820.3|0
1596628800000|2020-08-05 12:00:00|4825.3|4822.3|4805.4|4802.4|4825.4|4822.4|4801.1|4798.1|0
1596632400000|2020-08-05 13:00:00|4805.5|4802.5|4811.5|4809.7|4814.1|4812.3|4791.8|4790|0
1596636000000|2020-08-05 14:00:00|4812.9|4811.1|4818.9|4817.1|4828.1|4826.3|4805.7|4803.9|0
1596639600000|2020-08-05 15:00:00|4819|4817.2|4814.4|4812.6|4829.4|4827.6|4813|4811.2|0
1596643200000|2020-08-05 16:00:00|4814.5|4812.7|4823.2|4821.4|4826.3|4824.5|4814.5|4812.7|0
1596646800000|2020-08-05 17:00:00|4823.4|4821.6|4828.5|4826.7|4830.7|4828.9|4822|4820.2|0
1596650400000|2020-08-05 18:00:00|4828.4|4826.6|4826|4824.2|4833.9|4832.1|4820.8|4819|0
1596654000000|2020-08-05 19:00:00|4826.1|4824.3|4818.4|4816.6|4827.2|4825.4|4805.2|4803.4|0
1596657600000|2020-08-05 20:00:00|4818.6|4815.6|4813.1|4810.1|4821.6|4818.6|4812.1|4809.1|0
1596661200000|2020-08-05 21:00:00|4813.2|4810.2|4813.9|4810.9|4814.7|4811.7|4812.2|4809.2|0
1596664800000|2020-08-05 22:00:00|4814|4811|4813.8|4810.8|4814.1|4811.1|4811.7|4808.7|0
1596668400000|2020-08-05 23:00:00|4813.4|4810.4|4815.3|4810.3|4815.3|4812.1|4812|4809|0
1596672000000|2020-08-06 00:00:00|4815.2|4810.2|4826.4|4821.4|4827.2|4822.2|4813.9|4808.9|0
1596675600000|2020-08-06 01:00:00|4826.6|4821.6|4823.7|4818.7|4831|4826|4822.8|4817.8|0
1596679200000|2020-08-06 02:00:00|4823.8|4818.8|4811.7|4806.7|4824.6|4819.6|4811.4|4806.4|0
1596682800000|2020-08-06 03:00:00|4811.6|4806.6|4814.1|4809.1|4820|4815|4810.6|4805.6|0
1596686400000|2020-08-06 04:00:00|4814.3|4809.3|4814.6|4809.6|4817|4812|4808.2|4803.2|0
1596690000000|2020-08-06 05:00:00|4814.2|4809.2|4814.8|4809.8|4819.7|4814.7|4813|4808|0
1596693600000|2020-08-06 06:00:00|4815.1|4810.1|4818.1|4813.1|4821.8|4816.8|4814.2|4809.2|0
1596697200000|2020-08-06 07:00:00|4818.4|4813.4|4819.7|4814.7|4833.4|4828.4|4814.5|4809.5|0
1596700800000|2020-08-06 08:00:00|4819.5|4814.5|4809|4806|4823.4|4820.4|4808.8|4805.8|0
1596704400000|2020-08-06 09:00:00|4808.8|4805.8|4814.4|4811.4|4814.7|4811.7|4807.9|4804.9|0
1596708000000|2020-08-06 10:00:00|4814.3|4811.3|4798.7|4795.7|4814.4|4811.4|4798.3|4795.3|0
1596711600000|2020-08-06 11:00:00|4799.7|4796.7|4799.4|4796.4|4806.2|4803.2|4794.9|4791.9|0
1596715200000|2020-08-06 12:00:00|4801.7|4798.7|4819.7|4816.7|4820.9|4817.9|4796.4|4793.4|0
1596718800000|2020-08-06 13:00:00|4819.6|4816.6|4815.6|4813.8|4829.3|4827.5|4797.5|4795.7|0
1596722400000|2020-08-06 14:00:00|4815.8|4814|4813.1|4811.3|4830|4828.2|4800|4798.2|0
1596726000000|2020-08-06 15:00:00|4813|4811.2|4839|4837.2|4842.5|4840.7|4812|4810.2|0
1596729600000|2020-08-06 16:00:00|4839.9|4838.1|4868.9|4867.1|4869.1|4867.3|4838.4|4836.6|0
1596733200000|2020-08-06 17:00:00|4868.8|4867|4875.9|4874.1|4876.9|4875.1|4863.8|4862|0
1596736800000|2020-08-06 18:00:00|4876|4874.2|4903.1|4901.3|4907.5|4905.7|4875.6|4873.8|0
1596740400000|2020-08-06 19:00:00|4903.4|4901.6|4896.2|4894.4|4910.7|4908.9|4888|4886.2|0
1596744000000|2020-08-06 20:00:00|4895.9|4892.9|4891.1|4888.1|4896.2|4893.2|4885.9|4882.9|0
1596747600000|2020-08-06 21:00:00|4891.2|4888.2|4894.7|4891.7|4895.6|4892.6|4891.1|4888.1|0
1596751200000|2020-08-06 22:00:00|4894.6|4891.6|4893.3|4890.3|4894.7|4891.7|4892.3|4889.3|0
1596754800000|2020-08-06 23:00:00|4893.2|4890.2|4896.1|4891.1|4896.1|4892.3|4891.7|4888.7|0
1596758400000|2020-08-07 00:00:00|4895.9|4890.9|4902.9|4897.9|4908.9|4903.9|4891.8|4886.8|0
1596762000000|2020-08-07 01:00:00|4902.8|4897.8|4899.5|4894.5|4904.4|4899.4|4894.7|4889.7|0
1596765600000|2020-08-07 02:00:00|4899.7|4894.7|4871.9|4866.9|4901.4|4896.4|4866.1|4861.1|0
1596769200000|2020-08-07 03:00:00|4871.8|4866.8|4854.9|4849.9|4872.6|4867.6|4853.7|4848.7|0
1596772800000|2020-08-07 04:00:00|4854.8|4849.8|4853.9|4848.9|4856.3|4851.3|4841.8|4836.8|0
1596776400000|2020-08-07 05:00:00|4853.8|4848.8|4859|4854|4861.2|4856.2|4846.9|4841.9|0
1596780000000|2020-08-07 06:00:00|4859.1|4854.1|4856.5|4851.5|4866.6|4861.6|4855.9|4850.9|0
1596783600000|2020-08-07 07:00:00|4855.7|4850.7|4874.4|4869.4|4874.9|4869.9|4852.4|4847.4|0
1596787200000|2020-08-07 08:00:00|4874.6|4869.6|4848.7|4845.7|4874.9|4869.9|4841.2|4838.2|0
1596790800000|2020-08-07 09:00:00|4848.6|4845.6|4848.3|4845.3|4848.8|4845.8|4840|4837|0
1596794400000|2020-08-07 10:00:00|4848.4|4845.4|4850.8|4847.8|4851|4848|4846|4843|0
1596798000000|2020-08-07 11:00:00|4852.2|4849.2|4856.3|4853.3|4858.3|4855.3|4850.4|4847.4|0
1596801600000|2020-08-07 12:00:00|4856.5|4853.5|4860.4|4857.4|4873.1|4870.1|4853|4850|0
1596805200000|2020-08-07 13:00:00|4860.7|4857.7|4868.6|4866.8|4870.1|4868.3|4838.1|4836.3|0
1596808800000|2020-08-07 14:00:00|4867.6|4865.8|4889.3|4887.5|4895.4|4893.6|4851|4849.2|0
1596812400000|2020-08-07 15:00:00|4889.2|4887.4|4829.8|4828|4891.3|4889.5|4829.5|4827.7|0
1596816000000|2020-08-07 16:00:00|4829.6|4827.8|4809.8|4808|4847.5|4845.7|4806.1|4804.3|0
1596819600000|2020-08-07 17:00:00|4808.5|4806.7|4773.8|4772|4809.5|4807.7|4771.3|4769.5|0
1596823200000|2020-08-07 18:00:00|4773.7|4771.9|4773.5|4771.7|4786.3|4784.5|4746.4|4744.6|0
1596826800000|2020-08-07 19:00:00|4774|4772.2|4808.3|4806.5|4809|4807.2|4767.5|4765.7|0
1596830400000|2020-08-07 20:00:00|4808.9|4805.9|4807.1|4804.1|4809.9|4806.9|4800.4|4797.4|0
1597010400000|2020-08-09 22:00:00|4803.8|4798.8|4788.8|4783.8|4812.4|4807.4|4785|4780|0
1597014000000|2020-08-09 23:00:00|4789|4784|4800.9|4795.9|4803.4|4798.4|4789|4784|0
1597017600000|2020-08-10 00:00:00|4801|4796|4801.6|4796.6|4806.7|4801.7|4797|4792|0
1597021200000|2020-08-10 01:00:00|4801.5|4796.5|4794.4|4789.4|4801.5|4796.5|4792.6|4787.6|0
1597024800000|2020-08-10 02:00:00|4794.3|4789.3|4802.8|4797.8|4803.9|4798.9|4792|4787|0
1597028400000|2020-08-10 03:00:00|4803.1|4798.1|4803.7|4798.7|4805.3|4800.3|4800.9|4795.9|0
1597032000000|2020-08-10 04:00:00|4803.8|4798.8|4806.5|4801.5|4807.6|4802.6|4802.7|4797.7|0
1597035600000|2020-08-10 05:00:00|4806.6|4801.6|4813|4808|4813.4|4808.4|4806|4801|0
1597039200000|2020-08-10 06:00:00|4812.8|4807.8|4812|4807|4813.9|4808.9|4806.8|4801.8|0
1597042800000|2020-08-10 07:00:00|4812.1|4807.1|4820.3|4815.3|4823.1|4818.1|4806.5|4801.5|0
1597046400000|2020-08-10 08:00:00|4820.4|4815.4|4830.4|4827.4|4855.6|4852.6|4819.2|4814.2|0
1597050000000|2020-08-10 09:00:00|4830.3|4827.3|4832.9|4829.9|4837.3|4834.3|4828.7|4825.7|0
1597053600000|2020-08-10 10:00:00|4832.7|4829.7|4833.9|4830.9|4836|4833|4830.6|4827.6|0
1597057200000|2020-08-10 11:00:00|4835|4832|4831.6|4828.6|4837.3|4834.3|4819.5|4816.5|0
1597060800000|2020-08-10 12:00:00|4831.4|4828.4|4824.5|4821.5|4831.4|4828.4|4821|4818|0
1597064400000|2020-08-10 13:00:00|4824.6|4821.6|4797.2|4795.4|4858.5|4856.7|4788.6|4786.8|0
1597068000000|2020-08-10 14:00:00|4797.8|4796|4713.3|4711.5|4804|4802.2|4711|4709.2|0
1597071600000|2020-08-10 15:00:00|4713.2|4711.4|4773.5|4771.7|4779.1|4777.3|4706.3|4704.5|0
1597075200000|2020-08-10 16:00:00|4774.7|4772.9|4789.6|4787.8|4793.9|4792.1|4757.8|4756|0
1597078800000|2020-08-10 17:00:00|4789.7|4787.9|4772.3|4770.5|4809.4|4807.6|4770.7|4768.9|0
1597082400000|2020-08-10 18:00:00|4772.8|4771|4785.9|4784.1|4788.6|4786.8|4766.8|4765|0
1597086000000|2020-08-10 19:00:00|4785.8|4784|4774.5|4772.7|4788|4786.2|4760.2|4758.4|0
1597089600000|2020-08-10 20:00:00|4775.2|4772.2|4772.4|4769.4|4776.2|4773.2|4768.3|4765.3|0
1597093200000|2020-08-10 21:00:00|4772.3|4769.3|4766.4|4763.4|4773.5|4770.5|4765.2|4762.2|0
1597096800000|2020-08-10 22:00:00|4766.2|4763.2|4767.8|4764.8|4768.5|4765.5|4766.2|4763.2|0
1597100400000|2020-08-10 23:00:00|4767.9|4764.9|4769.6|4764.6|4769.6|4765.9|4765.8|4762.8|0
1597104000000|2020-08-11 00:00:00|4769.5|4764.5|4776.5|4771.5|4777.4|4772.4|4765.4|4760.4|0
1597107600000|2020-08-11 01:00:00|4776.4|4771.4|4784.7|4779.7|4786.1|4781.1|4774.5|4769.5|0
1597111200000|2020-08-11 02:00:00|4784.8|4779.8|4787.2|4782.2|4790.2|4785.2|4784.8|4779.8|0
1597114800000|2020-08-11 03:00:00|4787.5|4782.5|4788.9|4783.9|4790.1|4785.1|4785.6|4780.6|0
1597118400000|2020-08-11 04:00:00|4789|4784|4784.3|4779.3|4790.7|4785.7|4783.2|4778.2|0
1597122000000|2020-08-11 05:00:00|4784.4|4779.4|4790.5|4785.5|4792.5|4787.5|4783.9|4778.9|0
1597125600000|2020-08-11 06:00:00|4790.4|4785.4|4781.7|4776.7|4796.8|4791.8|4781.4|4776.4|0
1597129200000|2020-08-11 07:00:00|4782|4777|4795.4|4790.4|4795.8|4790.8|4775.9|4770.9|0
1597132800000|2020-08-11 08:00:00|4795.3|4790.3|4811.3|4808.3|4814.2|4811.2|4791.2|4788.1|0
1597136400000|2020-08-11 09:00:00|4811.4|4808.4|4810|4807|4813.8|4810.8|4807.7|4804.7|0
1597140000000|2020-08-11 10:00:00|4810.2|4807.2|4807.5|4804.5|4813.4|4810.4|4807.5|4804.5|0
1597143600000|2020-08-11 11:00:00|4803.7|4800.7|4771.7|4768.7|4805.2|4802.2|4770.5|4767.5|0
1597147200000|2020-08-11 12:00:00|4771.8|4768.8|4748.9|4745.9|4778.5|4775.5|4742|4739|0
1597150800000|2020-08-11 13:00:00|4745.4|4742.4|4751.1|4749.3|4760.7|4758.9|4702.6|4700.8|0
1597154400000|2020-08-11 14:00:00|4751.2|4749.4|4749|4747.2|4761.5|4759.7|4710.8|4709|0
1597158000000|2020-08-11 15:00:00|4748.8|4747|4757.5|4755.7|4786.6|4784.8|4748.8|4747|0
1597161600000|2020-08-11 16:00:00|4757.6|4755.8|4778.3|4776.5|4795.5|4793.7|4750.9|4749.1|0
1597165200000|2020-08-11 17:00:00|4778|4776.2|4763.1|4761.3|4779.4|4777.6|4751.2|4749.4|0
1597168800000|2020-08-11 18:00:00|4763.3|4761.5|4741.6|4739.8|4766.7|4764.9|4724.1|4722.3|0
1597172400000|2020-08-11 19:00:00|4741.4|4739.6|4681.6|4679.8|4743.4|4741.6|4673.4|4671.6|0
1597176000000|2020-08-11 20:00:00|4682.9|4679.9|4710.3|4707.3|4710.3|4707.3|4678.6|4675.6|0
1597179600000|2020-08-11 21:00:00|4710.4|4707.4|4737.2|4734.2|4741.4|4738.4|4710.3|4707.3|0
1597183200000|2020-08-11 22:00:00|4736.7|4733.7|4736.8|4733.8|4743.8|4740.8|4733.7|4730.7|0
1597186800000|2020-08-11 23:00:00|4736.9|4733.9|4739.8|4734.8|4742|4739|4735|4732|0
1597190400000|2020-08-12 00:00:00|4739.4|4734.4|4727.7|4722.7|4751.1|4746.1|4722.6|4717.6|0
1597194000000|2020-08-12 01:00:00|4727.6|4722.6|4736|4731|4740.6|4735.6|4725.8|4720.8|0
1597197600000|2020-08-12 02:00:00|4735.8|4730.8|4731.7|4726.7|4738.6|4733.6|4720.1|4715.1|0
1597201200000|2020-08-12 03:00:00|4732.2|4727.2|4733.5|4728.5|4736.7|4731.7|4727.2|4722.2|0
1597204800000|2020-08-12 04:00:00|4733.2|4728.2|4727.5|4722.5|4736.1|4731.1|4725.6|4720.6|0
1597208400000|2020-08-12 05:00:00|4727.3|4722.3|4737.2|4732.2|4739.6|4734.6|4723.7|4718.7|0
1597212000000|2020-08-12 06:00:00|4737.3|4732.3|4748.3|4743.3|4753.2|4748.2|4736.9|4731.9|0
1597215600000|2020-08-12 07:00:00|4748.1|4743.1|4760.1|4755.1|4761.4|4756.4|4745.9|4740.9|0
1597219200000|2020-08-12 08:00:00|4760.2|4755.2|4752.4|4749.4|4760.7|4757.7|4741.6|4738.6|0
1597222800000|2020-08-12 09:00:00|4752.5|4749.5|4754.4|4751.4|4757|4754|4749.3|4746.3|0
1597226400000|2020-08-12 10:00:00|4755|4752|4758.3|4755.3|4759.9|4756.9|4750.8|4747.8|0
1597230000000|2020-08-12 11:00:00|4759.5|4756.5|4758.8|4755.8|4763.8|4760.8|4755.5|4752.5|0
1597233600000|2020-08-12 12:00:00|4758.4|4755.4|4750.1|4747.1|4762.9|4759.9|4744|4741|0
1597237200000|2020-08-12 13:00:00|4750.2|4747.2|4790.7|4788.9|4793.1|4791.3|4745.6|4742.6|0
1597240800000|2020-08-12 14:00:00|4790.6|4788.8|4812.6|4810.8|4813.5|4811.7|4783.9|4782.1|0
1597244400000|2020-08-12 15:00:00|4812.7|4810.9|4823.3|4821.5|4828.5|4826.7|4807.1|4805.3|0
1597248000000|2020-08-12 16:00:00|4823.2|4821.4|4831.1|4829.3|4848.5|4846.7|4821.8|4820|0
1597251600000|2020-08-12 17:00:00|4831|4829.2|4870.2|4868.4|4870.6|4868.8|4830.7|4828.9|0
1597255200000|2020-08-12 18:00:00|4870.1|4868.3|4859.2|4857.4|4882.2|4880.4|4854.4|4852.6|0
1597258800000|2020-08-12 19:00:00|4859.4|4857.6|4852.8|4851|4865.8|4864|4833.9|4832.1|0
1597262400000|2020-08-12 20:00:00|4853.4|4850.4|4850.5|4847.5|4854.4|4851.4|4846.4|4843.4|0
1597266000000|2020-08-12 21:00:00|4850.6|4847.6|4849.3|4846.3|4853.8|4850.8|4849.3|4846.3|0
1597269600000|2020-08-12 22:00:00|4849.2|4846.2|4853.6|4850.6|4853.6|4850.6|4847.1|4844.1|0
1597273200000|2020-08-12 23:00:00|4853.5|4850.5|4861.6|4856.6|4861.6|4858.1|4852.4|4849.4|0
1597276800000|2020-08-13 00:00:00|4861.4|4856.4|4850.5|4845.5|4869.3|4864.3|4848.4|4843.4|0
1597280400000|2020-08-13 01:00:00|4850.6|4845.6|4855.4|4850.4|4862.8|4857.8|4845.5|4840.5|0
1597284000000|2020-08-13 02:00:00|4855.5|4850.5|4859.2|4854.2|4860.9|4855.9|4850|4845|0
1597287600000|2020-08-13 03:00:00|4859.1|4854.1|4854.2|4849.2|4859.3|4854.3|4852.6|4847.6|0
1597291200000|2020-08-13 04:00:00|4854.1|4849.1|4855.8|4850.8|4858|4853|4853.8|4848.8|0
1597294800000|2020-08-13 05:00:00|4855.5|4850.5|4850.4|4845.4|4855.5|4850.5|4848.9|4843.9|0
1597298400000|2020-08-13 06:00:00|4850.3|4845.3|4855.7|4850.7|4856.2|4851.2|4845.7|4840.7|0
1597302000000|2020-08-13 07:00:00|4855.6|4850.6|4848.9|4843.9|4869|4864|4846.7|4841.7|0
1597305600000|2020-08-13 08:00:00|4848.8|4843.8|4858.4|4855.4|4864.7|4861.7|4847.6|4842.6|0
1597309200000|2020-08-13 09:00:00|4858.3|4855.3|4859.4|4856.4|4860.8|4857.8|4857.8|4854.8|0
1597312800000|2020-08-13 10:00:00|4859.3|4856.3|4856.3|4853.3|4862.9|4859.9|4854|4851|0
1597316400000|2020-08-13 11:00:00|4857.8|4854.8|4883.9|4880.9|4884.8|4881.8|4857.1|4854.1|0
1597320000000|2020-08-13 12:00:00|4883.7|4880.7|4905.3|4902.3|4908.2|4905.2|4878.9|4875.9|0
1597323600000|2020-08-13 13:00:00|4905.1|4902.1|4912.9|4911.1|4924.5|4922.7|4885.1|4883.3|0
1597327200000|2020-08-13 14:00:00|4912.8|4911|4931.1|4929.3|4942.5|4940.7|4892.4|4890.6|0
1597330800000|2020-08-13 15:00:00|4931.2|4929.4|4926.4|4924.6|4943.8|4942|4909.8|4908|0
1597334400000|2020-08-13 16:00:00|4926.5|4924.7|4936|4934.2|4937.4|4935.6|4923.7|4921.9|0
1597338000000|2020-08-13 17:00:00|4935.9|4934.1|4911.6|4909.8|4939.4|4937.6|4896.3|4894.5|0
1597341600000|2020-08-13 18:00:00|4912.2|4910.4|4884|4882.2|4914.3|4912.5|4871.3|4869.5|0
1597345200000|2020-08-13 19:00:00|4884.2|4882.4|4896.4|4894.6|4914.5|4912.7|4878.8|4877|0
1597348800000|2020-08-13 20:00:00|4898|4895|4871.1|4868.1|4919.2|4916.2|4869.7|4866.7|0
1597352400000|2020-08-13 21:00:00|4870.9|4867.9|4870.6|4867.6|4874.8|4871.8|4867.9|4864.9|0
1597356000000|2020-08-13 22:00:00|4870.5|4867.5|4879|4876|4879.6|4876.6|4870.3|4867.3|0
1597359600000|2020-08-13 23:00:00|4878.9|4875.9|4882.4|4877.4|4887.8|4884.8|4878.8|4875.8|0
1597363200000|2020-08-14 00:00:00|4882.1|4877.1|4877|4872|4886.4|4881.4|4875.2|4870.2|0
1597366800000|2020-08-14 01:00:00|4876.8|4871.8|4881.4|4876.4|4883|4878|4873.9|4868.9|0
1597370400000|2020-08-14 02:00:00|4880.6|4875.6|4881.6|4876.6|4885.6|4880.6|4878.4|4873.4|0
1597374000000|2020-08-14 03:00:00|4881.5|4876.5|4881.2|4876.2|4883.2|4878.2|4877.9|4872.9|0
1597377600000|2020-08-14 04:00:00|4881.1|4876.1|4881.4|4876.4|4884|4879|4880.2|4875.2|0
1597381200000|2020-08-14 05:00:00|4881.2|4876.2|4884.9|4879.9|4886.9|4881.9|4881.2|4876.2|0
1597384800000|2020-08-14 06:00:00|4885|4880|4887.9|4882.9|4897.4|4892.4|4884.8|4879.8|0
1597388400000|2020-08-14 07:00:00|4887.1|4882.1|4867.1|4862.1|4888.4|4883.4|4859.9|4854.9|0
1597392000000|2020-08-14 08:00:00|4867.2|4862.2|4873.7|4870.7|4887|4884|4866.4|4861.4|0
1597395600000|2020-08-14 09:00:00|4873.8|4870.8|4877.1|4874.1|4877.3|4874.3|4868.3|4865.3|0
1597399200000|2020-08-14 10:00:00|4877.3|4874.3|4898.4|4895.4|4899.9|4896.9|4871.4|4868.4|0
1597402800000|2020-08-14 11:00:00|4897.5|4894.5|4912.8|4909.8|4918.2|4915.2|4897.2|4894.2|0
1597406400000|2020-08-14 12:00:00|4912.7|4909.7|4906.5|4903.5|4913.9|4910.9|4906.4|4903.4|0
1597410000000|2020-08-14 13:00:00|4906.6|4903.6|4887.6|4885.8|4911.1|4909.3|4867.2|4865.4|0
1597413600000|2020-08-14 14:00:00|4887.7|4885.9|4858.3|4856.5|4893.8|4892|4843.5|4841.7|0
1597417200000|2020-08-14 15:00:00|4858.1|4856.3|4862.4|4860.6|4877.1|4875.3|4852.8|4851|0
1597420800000|2020-08-14 16:00:00|4862.7|4860.9|4877|4875.2|4882.5|4880.7|4860.7|4858.9|0
1597424400000|2020-08-14 17:00:00|4876.9|4875.1|4879|4877.2|4890.1|4888.3|4865.5|4863.7|0
1597428000000|2020-08-14 18:00:00|4878.9|4877.1|4870.7|4868.9|4878.9|4877.1|4866.2|4864.4|0
1597431600000|2020-08-14 19:00:00|4870.6|4868.8|4885.4|4883.6|4886.1|4884.3|4858.6|4856.8|0
1597435200000|2020-08-14 20:00:00|4886|4883|4884.4|4881.4|4886.4|4883.4|4881.1|4878.1|0
1597615200000|2020-08-16 22:00:00|4889|4884|4888.4|4883.4|4891.5|4886.5|4886.9|4881.9|0
1597618800000|2020-08-16 23:00:00|4888.6|4883.6|4891.9|4886.9|4893.3|4888.3|4886.7|4881.7|0
1597622400000|2020-08-17 00:00:00|4892.1|4887.1|4891|4886|4893.1|4888.1|4888.8|4883.8|0
1597626000000|2020-08-17 01:00:00|4890.9|4885.9|4897.5|4892.5|4898.6|4893.6|4889.1|4884.1|0
1597629600000|2020-08-17 02:00:00|4897.6|4892.6|4901.7|4896.7|4904.3|4899.3|4897.4|4892.4|0
1597633200000|2020-08-17 03:00:00|4902|4897|4899.3|4894.3|4904.1|4899.1|4897.8|4892.8|0
1597636800000|2020-08-17 04:00:00|4899.4|4894.4|4901.1|4896.1|4902.5|4897.5|4898.2|4893.2|0
1597640400000|2020-08-17 05:00:00|4901.2|4896.2|4901.7|4896.7|4903.5|4898.5|4899.1|4894.1|0
1597644000000|2020-08-17 06:00:00|4901.6|4896.6|4903.1|4898.1|4907.4|4902.4|4898.4|4893.4|0
1597647600000|2020-08-17 07:00:00|4902.6|4897.6|4911.6|4906.6|4913.1|4908.1|4898.8|4893.8|0
1597651200000|2020-08-17 08:00:00|4911.7|4906.7|4903.6|4900.6|4912|4907|4896|4893|0
1597654800000|2020-08-17 09:00:00|4903.5|4900.5|4906.5|4903.5|4910.9|4907.9|4902.5|4899.5|0
1597658400000|2020-08-17 10:00:00|4906|4903|4912.6|4909.6|4913.3|4910.3|4906|4903|0
1597662000000|2020-08-17 11:00:00|4911.9|4908.9|4917.2|4914.2|4919.5|4916.5|4909.3|4906.3|0
1597665600000|2020-08-17 12:00:00|4917.5|4914.5|4927.8|4924.8|4930.2|4927.2|4916.4|4913.4|0
1597669200000|2020-08-17 13:00:00|4927.7|4924.7|4970.7|4968.9|4971.6|4969.8|4923.4|4921.6|0
1597672800000|2020-08-17 14:00:00|4971.3|4969.5|4985.8|4984|4993.5|4991.7|4957.7|4955.9|0
1597676400000|2020-08-17 15:00:00|4985.3|4983.5|4986.2|4984.4|4991.9|4990.1|4971|4969.2|0
1597680000000|2020-08-17 16:00:00|4987.1|4985.3|5007.4|5005.6|5008.6|5006.8|4985.8|4984|0
1597683600000|2020-08-17 17:00:00|5007.6|5005.8|5011.5|5009.7|5017.3|5015.5|5003.6|5001.8|0
1597687200000|2020-08-17 18:00:00|5011.3|5009.5|5036.5|5034.7|5036.5|5034.7|5006.2|5004.4|0
1597690800000|2020-08-17 19:00:00|5036.2|5034.4|5033.8|5032|5044.2|5042.4|5028|5026.2|0
1597694400000|2020-08-17 20:00:00|5034.4|5031.4|5039|5036|5039.2|5036.2|5026.7|5023.7|0
1597698000000|2020-08-17 21:00:00|5038.9|5035.9|5038.6|5035.6|5040.3|5037.3|5037.3|5034.3|0
1597701600000|2020-08-17 22:00:00|5038.8|5035.8|5039|5036|5040|5037|5037.2|5034.2|0
1597705200000|2020-08-17 23:00:00|5038.9|5035.9|5044.4|5039.4|5044.4|5041.2|5038.6|5035.6|0
1597708800000|2020-08-18 00:00:00|5044.6|5039.6|5043.3|5038.3|5047.6|5042.6|5042.2|5037.2|0
1597712400000|2020-08-18 01:00:00|5043.2|5038.2|5039.8|5034.8|5044.5|5039.5|5035.1|5030.1|0
1597716000000|2020-08-18 02:00:00|5039.9|5034.9|5036.6|5031.6|5040.6|5035.6|5034|5029|0
1597719600000|2020-08-18 03:00:00|5036.5|5031.5|5039.1|5034.1|5041.1|5036.1|5035.5|5030.5|0
1597723200000|2020-08-18 04:00:00|5039.2|5034.2|5040.6|5035.6|5042.5|5037.5|5038.3|5033.3|0
1597726800000|2020-08-18 05:00:00|5040.5|5035.5|5039.1|5034.1|5042.2|5037.2|5036.6|5031.6|0
1597730400000|2020-08-18 06:00:00|5039|5034|5036.1|5031.1|5041.6|5036.6|5034|5029|0
1597734000000|2020-08-18 07:00:00|5036|5031|5039.4|5034.4|5043|5038|5030.1|5025.1|0
1597737600000|2020-08-18 08:00:00|5039.3|5034.3|5070.1|5067.1|5070.2|5067.2|5039|5034|0
1597741200000|2020-08-18 09:00:00|5070.2|5067.2|5092.6|5089.6|5093.1|5090.1|5070.2|5067.2|0
1597744800000|2020-08-18 10:00:00|5092.3|5089.3|5090.9|5087.9|5098.4|5095.4|5088.9|5085.9|0
1597748400000|2020-08-18 11:00:00|5091|5088|5068.7|5065.7|5098.6|5095.6|5068.3|5065.3|0
1597752000000|2020-08-18 12:00:00|5068.9|5065.9|5081.7|5078.7|5089.6|5086.6|5062.4|5059.4|0
1597755600000|2020-08-18 13:00:00|5081.8|5078.8|5075.1|5073.3|5106.1|5104.3|5054.4|5052.6|0
1597759200000|2020-08-18 14:00:00|5075.8|5074|5088.9|5087.1|5096.8|5095|5046.5|5044.7|0
1597762800000|2020-08-18 15:00:00|5089|5087.2|5089.4|5087.6|5094.3|5092.5|5077.4|5075.6|0
1597766400000|2020-08-18 16:00:00|5089.1|5087.3|5089.8|5088|5103.8|5102|5085.6|5083.8|0
1597770000000|2020-08-18 17:00:00|5089.5|5087.7|5095.2|5093.4|5098.5|5096.7|5081.2|5079.4|0
1597773600000|2020-08-18 18:00:00|5095.5|5093.7|5113.6|5111.8|5116.1|5114.3|5088.9|5087.1|0
1597777200000|2020-08-18 19:00:00|5113.8|5112|5103.8|5102|5122.8|5121|5099.2|5097.4|0
1597780800000|2020-08-18 20:00:00|5104.4|5101.4|5109.9|5106.9|5109.9|5106.9|5098.6|5095.6|0
1597784400000|2020-08-18 21:00:00|5109.8|5106.8|5109.1|5106.1|5110.7|5107.7|5107.8|5104.8|0
1597788000000|2020-08-18 22:00:00|5109|5106|5109.8|5106.8|5110.4|5107.4|5107.2|5104.2|0
1597791600000|2020-08-18 23:00:00|5109.9|5106.9|5116.1|5111.1|5116.1|5112.1|5109|5106|0
1597795200000|2020-08-19 00:00:00|5116.3|5111.3|5111.7|5106.7|5116.3|5111.3|5108.3|5103.3|0
1597798800000|2020-08-19 01:00:00|5111.8|5106.8|5115.5|5110.5|5119.7|5114.7|5111.3|5106.3|0
1597802400000|2020-08-19 02:00:00|5115.4|5110.4|5115.5|5110.5|5119|5114|5115.1|5110.1|0
1597806000000|2020-08-19 03:00:00|5115.6|5110.6|5119.9|5114.9|5122.6|5117.6|5115.2|5110.2|0
1597809600000|2020-08-19 04:00:00|5120|5115|5117.3|5112.3|5120.5|5115.5|5115.6|5110.6|0
1597813200000|2020-08-19 05:00:00|5117.2|5112.2|5114.5|5109.5|5119.6|5114.6|5111.9|5106.9|0
1597816800000|2020-08-19 06:00:00|5114.1|5109.1|5112.3|5107.3|5117|5112|5111.2|5106.2|0
1597820400000|2020-08-19 07:00:00|5112.1|5107.1|5127.4|5122.4|5129.7|5124.7|5106.9|5101.9|0
1597824000000|2020-08-19 08:00:00|5127.6|5122.6|5132.6|5129.6|5133.8|5130.8|5119|5116|0
1597827600000|2020-08-19 09:00:00|5132.5|5129.5|5131.1|5128.1|5138.3|5135.3|5129.7|5126.7|0
1597831200000|2020-08-19 10:00:00|5131.3|5128.3|5125.5|5122.5|5132|5129|5123.2|5120.2|0
1597834800000|2020-08-19 11:00:00|5126.1|5123.1|5104|5101|5127.7|5124.7|5096.4|5093.4|0
1597838400000|2020-08-19 12:00:00|5103.9|5100.9|5102|5099|5109.3|5106.3|5092.2|5089.2|0
1597842000000|2020-08-19 13:00:00|5102.2|5099.2|5078.1|5076.3|5115.4|5113.6|5064.1|5062.3|0
1597845600000|2020-08-19 14:00:00|5078.2|5076.4|5129.9|5128.1|5131.1|5129.3|5078.1|5076.3|0
1597849200000|2020-08-19 15:00:00|5130.2|5128.4|5142.5|5140.7|5142.8|5141|5112.7|5110.9|0
1597852800000|2020-08-19 16:00:00|5142.4|5140.6|5133.1|5131.3|5145.2|5143.4|5129.8|5128|0
1597856400000|2020-08-19 17:00:00|5133|5131.2|5136|5134.2|5143.3|5141.5|5130.2|5128.4|0
1597860000000|2020-08-19 18:00:00|5136.1|5134.3|5111.4|5109.6|5139|5137.2|5073.3|5071.5|0
1597863600000|2020-08-19 19:00:00|5111.3|5109.5|5087.4|5085.6|5113.4|5111.6|5079.6|5077.8|0
1597867200000|2020-08-19 20:00:00|5088.1|5085.1|5085.7|5082.7|5106.4|5103.4|5082.6|5079.6|0
1597870800000|2020-08-19 21:00:00|5085.1|5082.1|5081.7|5078.7|5090.5|5087.5|5079.9|5076.9|0
1597874400000|2020-08-19 22:00:00|5081.6|5078.6|5081.1|5078.1|5086.4|5083.4|5081|5078|0
1597878000000|2020-08-19 23:00:00|5080.9|5077.9|5064.3|5059.3|5080.9|5077.9|5062.5|5059.3|0
1597881600000|2020-08-20 00:00:00|5064|5059|5065|5060|5068.9|5063.9|5057|5052|0
1597885200000|2020-08-20 01:00:00|5065.1|5060.1|5049.1|5044.1|5065.4|5060.4|5048.5|5043.5|0
1597888800000|2020-08-20 02:00:00|5048.9|5043.9|5042.6|5037.6|5053.3|5048.3|5033.1|5028.1|0
1597892400000|2020-08-20 03:00:00|5042.5|5037.5|5048.5|5043.5|5049.9|5044.9|5040|5035|0
1597896000000|2020-08-20 04:00:00|5048.6|5043.6|5046.5|5041.5|5052.6|5047.6|5045.8|5040.8|0
1597899600000|2020-08-20 05:00:00|5046.4|5041.4|5053.9|5048.9|5059.8|5054.8|5046|5041|0
1597903200000|2020-08-20 06:00:00|5053.8|5048.8|5054.4|5049.4|5060.6|5055.6|5050.5|5045.5|0
1597906800000|2020-08-20 07:00:00|5054.1|5049.1|5060.1|5055.1|5064.6|5059.6|5049.3|5044.3|0
1597910400000|2020-08-20 08:00:00|5060.2|5055.2|5064.9|5061.9|5065.3|5062.3|5052.5|5049.5|0
1597914000000|2020-08-20 09:00:00|5064.8|5061.8|5069.3|5066.3|5072.7|5069.7|5063|5060|0
1597917600000|2020-08-20 10:00:00|5069.9|5066.9|5080.2|5077.2|5084|5081|5065.1|5062.1|0
1597921200000|2020-08-20 11:00:00|5075.9|5072.9|5080.8|5077.8|5090.2|5087.2|5070|5067|0
1597924800000|2020-08-20 12:00:00|5080.9|5077.9|5070.4|5067.4|5081.9|5078.9|5066.6|5063.6|0
1597928400000|2020-08-20 13:00:00|5070.5|5067.5|5115.5|5113.7|5121.2|5119.4|5046.5|5044.7|0
1597932000000|2020-08-20 14:00:00|5117.3|5115.5|5133.1|5131.3|5135.5|5133.7|5096.5|5094.7|0
1597935600000|2020-08-20 15:00:00|5133.3|5131.5|5161.8|5160|5165.9|5164.1|5124.4|5122.6|0
1597939200000|2020-08-20 16:00:00|5162|5160.2|5155.9|5154.1|5165.5|5163.7|5149.6|5147.8|0
1597942800000|2020-08-20 17:00:00|5156|5154.2|5159.2|5157.4|5164.8|5163|5143.5|5141.7|0
1597946400000|2020-08-20 18:00:00|5159|5157.2|5184.1|5182.3|5185.3|5183.5|5157.4|5155.6|0
1597950000000|2020-08-20 19:00:00|5184|5182.2|5185.6|5183.8|5195.6|5193.8|5174.4|5172.6|0
1597953600000|2020-08-20 20:00:00|5186.2|5183.2|5193.2|5190.2|5194.1|5191.1|5183.9|5180.9|0
1597957200000|2020-08-20 21:00:00|5193.3|5190.3|5194|5191|5194|5191|5190|5187|0
1597960800000|2020-08-20 22:00:00|5194.1|5191.1|5194.8|5191.8|5198.4|5195.4|5192.6|5189.6|0
1597964400000|2020-08-20 23:00:00|5194.9|5191.9|5197.7|5192.7|5197.7|5194.5|5194.6|5191.6|0
1597968000000|2020-08-21 00:00:00|5197.8|5192.8|5207.7|5202.7|5207.9|5202.9|5197.8|5192.8|0
1597971600000|2020-08-21 01:00:00|5207.9|5202.9|5198.8|5193.8|5210.5|5205.5|5196.1|5191.1|0
1597975200000|2020-08-21 02:00:00|5198.9|5193.9|5199.5|5194.5|5200.6|5195.6|5195|5190|0
1597978800000|2020-08-21 03:00:00|5199.4|5194.4|5200.3|5195.3|5203.5|5198.5|5198.7|5193.7|0
1597982400000|2020-08-21 04:00:00|5200.2|5195.2|5201.2|5196.2|5204.2|5199.2|5198.5|5193.5|0
1597986000000|2020-08-21 05:00:00|5201.1|5196.1|5198.1|5193.1|5202.6|5197.6|5195.6|5190.6|0
1597989600000|2020-08-21 06:00:00|5198|5193|5199.7|5194.7|5201.1|5196.1|5194.8|5189.8|0
1597993200000|2020-08-21 07:00:00|5199.5|5194.5|5200.1|5195.1|5202|5197|5182.7|5177.7|0
1597996800000|2020-08-21 08:00:00|5200.3|5195.3|5205.2|5202.2|5213.5|5210.5|5198.2|5193.2|0
1598000400000|2020-08-21 09:00:00|5205.1|5202.1|5215.3|5212.3|5216.3|5213.3|5201.5|5198.5|0
1598004000000|2020-08-21 10:00:00|5215.2|5212.2|5193.7|5190.7|5217|5214|5193.1|5190.1|0
1598007600000|2020-08-21 11:00:00|5194.3|5191.3|5187.6|5184.6|5205.6|5202.6|5187.3|5184.3|0
1598011200000|2020-08-21 12:00:00|5188.1|5185.1|5194|5191|5195.7|5192.7|5174.4|5171.4|0
1598014800000|2020-08-21 13:00:00|5193.8|5190.8|5228.2|5226.4|5237|5235.2|5191.4|5188.4|0
1598018400000|2020-08-21 14:00:00|5229.3|5227.5|5262.4|5260.6|5271.8|5270|5207.7|5205.9|0
1598022000000|2020-08-21 15:00:00|5262.3|5260.5|5241.2|5239.4|5268.8|5267|5239.4|5237.6|0
1598025600000|2020-08-21 16:00:00|5241.3|5239.5|5271.9|5270.1|5274.2|5272.4|5237.7|5235.9|0
1598029200000|2020-08-21 17:00:00|5271.8|5270|5263.7|5261.9|5276.7|5274.9|5258.6|5256.8|0
1598032800000|2020-08-21 18:00:00|5263.8|5262|5275|5273.2|5278.6|5276.8|5262.3|5260.5|0
1598036400000|2020-08-21 19:00:00|5274.9|5273.1|5262.7|5260.9|5283.1|5281.3|5248|5246.2|0
1598040000000|2020-08-21 20:00:00|5263|5260|5264.5|5261.5|5264.5|5261.5|5261.1|5258.1|0
1598220000000|2020-08-23 22:00:00|5274.7|5269.7|5273.5|5268.5|5275|5270|5270|5265|0
1598223600000|2020-08-23 23:00:00|5273.8|5268.8|5273.7|5268.7|5277.3|5272.3|5271.2|5266.2|0
1598227200000|2020-08-24 00:00:00|5273.8|5268.8|5275.9|5270.9|5276.9|5271.9|5266.3|5261.3|0
1598230800000|2020-08-24 01:00:00|5275.8|5270.8|5279.7|5274.7|5283.8|5278.8|5272.1|5267.1|0
1598234400000|2020-08-24 02:00:00|5279.8|5274.8|5280.7|5275.7|5283.9|5278.9|5279.7|5274.7|0
1598238000000|2020-08-24 03:00:00|5280.6|5275.6|5282.7|5277.7|5287|5282|5280.5|5275.5|0
1598241600000|2020-08-24 04:00:00|5282.6|5277.6|5283.1|5278.1|5284.8|5279.8|5280.7|5275.7|0
1598245200000|2020-08-24 05:00:00|5283.2|5278.2|5285.1|5280.1|5285.9|5280.9|5280.8|5275.8|0
1598248800000|2020-08-24 06:00:00|5285|5280|5290.2|5285.2|5293.3|5288.3|5284.9|5279.9|0
1598252400000|2020-08-24 07:00:00|5290.1|5285.1|5321|5316|5324.1|5319.1|5289.9|5284.9|0
1598256000000|2020-08-24 08:00:00|5321.2|5316.2|5344.5|5341.5|5347.9|5344.9|5321.2|5316.2|0
1598259600000|2020-08-24 09:00:00|5344.6|5341.6|5342.6|5339.6|5349.3|5346.3|5338.9|5335.9|0
1598263200000|2020-08-24 10:00:00|5342.7|5339.7|5348.2|5345.2|5352|5349|5337.6|5334.6|0
1598266800000|2020-08-24 11:00:00|5346.9|5343.9|5357.2|5354.2|5357.4|5354.4|5336.8|5333.8|0
1598270400000|2020-08-24 12:00:00|5357.1|5354.1|5363.1|5360.1|5370.7|5367.7|5356.1|5353.1|0
1598274000000|2020-08-24 13:00:00|5362.9|5359.9|5317.9|5316.1|5389.5|5387.7|5272.7|5270.9|0
1598277600000|2020-08-24 14:00:00|5318|5316.2|5255.4|5253.6|5327.8|5326|5240.3|5238.5|0
1598281200000|2020-08-24 15:00:00|5254.6|5252.8|5297.7|5295.9|5302.1|5300.3|5249.1|5247.3|0
1598284800000|2020-08-24 16:00:00|5297.6|5295.8|5298.6|5296.8|5326.3|5324.5|5296.3|5294.5|0
1598288400000|2020-08-24 17:00:00|5298.4|5296.6|5296.6|5294.8|5315.5|5313.7|5285.5|5283.7|0
1598292000000|2020-08-24 18:00:00|5296.1|5294.3|5279.5|5277.7|5309|5307.2|5272.8|5271|0
1598295600000|2020-08-24 19:00:00|5279.9|5278.1|5304.1|5302.3|5304.4|5302.6|5267.5|5265.7|0
1598299200000|2020-08-24 20:00:00|5304.8|5301.8|5304.7|5301.7|5308.5|5305.5|5301.6|5298.6|0
1598302800000|2020-08-24 21:00:00|5304.8|5301.8|5303.1|5300.1|5305.6|5302.6|5301.7|5298.7|0
1598306400000|2020-08-24 22:00:00|5303.2|5300.2|5306.3|5303.3|5306.8|5303.8|5303.2|5300.2|0
1598310000000|2020-08-24 23:00:00|5306.2|5303.2|5307.1|5302.1|5307.7|5304.7|5301.6|5298.6|0
1598313600000|2020-08-25 00:00:00|5307.2|5302.2|5311.8|5306.8|5313.7|5308.7|5304.2|5299.2|0
1598317200000|2020-08-25 01:00:00|5311.7|5306.7|5327.2|5322.2|5328.1|5323.1|5310.3|5305.3|0
1598320800000|2020-08-25 02:00:00|5327.3|5322.3|5322.6|5317.6|5328.5|5323.5|5320.3|5315.3|0
1598324400000|2020-08-25 03:00:00|5322.5|5317.5|5319.8|5314.8|5323.3|5318.3|5318.1|5313.1|0
1598328000000|2020-08-25 04:00:00|5319.7|5314.7|5320.6|5315.6|5321.2|5316.2|5317.5|5312.5|0
1598331600000|2020-08-25 05:00:00|5320.7|5315.7|5317|5312|5320.9|5315.9|5315.8|5310.8|0
1598335200000|2020-08-25 06:00:00|5317.6|5312.6|5320.8|5315.8|5323.6|5318.6|5317.5|5312.5|0
1598338800000|2020-08-25 07:00:00|5320.7|5315.7|5323.6|5318.6|5326.8|5321.8|5319.4|5314.4|0
1598342400000|2020-08-25 08:00:00|5323.3|5318.3|5310|5307|5333.8|5330.8|5300.6|5297.6|0
1598346000000|2020-08-25 09:00:00|5310.1|5307.1|5316|5313|5316.9|5313.9|5307.9|5304.9|0
1598349600000|2020-08-25 10:00:00|5315.6|5312.6|5311.3|5308.3|5315.6|5312.6|5308.8|5305.8|0
1598353200000|2020-08-25 11:00:00|5313.2|5310.2|5279.9|5276.9|5314.4|5311.4|5276.1|5273.1|0
1598356800000|2020-08-25 12:00:00|5279.8|5276.8|5285.9|5282.9|5289.5|5286.5|5272.9|5269.9|0
1598360400000|2020-08-25 13:00:00|5286|5283|5280.9|5279.1|5299.2|5297.4|5259.5|5257.7|0
1598364000000|2020-08-25 14:00:00|5281.3|5279.5|5312.1|5310.3|5312.1|5310.3|5263.8|5262|0
1598367600000|2020-08-25 15:00:00|5312.3|5310.5|5327|5325.2|5335.1|5333.3|5308.8|5307|0
1598371200000|2020-08-25 16:00:00|5327.5|5325.7|5327.1|5325.3|5333.6|5331.8|5298.5|5296.7|0
1598374800000|2020-08-25 17:00:00|5326.8|5325|5336.4|5334.6|5346.4|5344.6|5323.3|5321.5|0
1598378400000|2020-08-25 18:00:00|5336.7|5334.9|5351.6|5349.8|5352.6|5350.8|5333.5|5331.7|0
1598382000000|2020-08-25 19:00:00|5351.4|5349.6|5363|5361.2|5366.7|5364.9|5347.2|5345.4|0
1598385600000|2020-08-25 20:00:00|5363.5|5360.5|5364|5361|5366|5363|5358.4|5355.4|0
1598389200000|2020-08-25 21:00:00|5364.1|5361.1|5368.6|5365.6|5368.6|5365.6|5363.5|5360.5|0
1598392800000|2020-08-25 22:00:00|5368.5|5365.5|5365.5|5362.5|5368.5|5365.5|5364.7|5361.7|0
1598396400000|2020-08-25 23:00:00|5365.4|5362.4|5378.5|5373.5|5380.7|5377.7|5365.4|5362.4|0
1598400000000|2020-08-26 00:00:00|5378.3|5373.3|5375.2|5370.2|5383.3|5378.3|5375.1|5370.1|0
1598403600000|2020-08-26 01:00:00|5375.1|5370.1|5376|5371|5378.7|5373.7|5369.9|5364.9|0
1598407200000|2020-08-26 02:00:00|5375.9|5370.9|5374.1|5369.1|5377.5|5372.5|5372.9|5367.9|0
1598410800000|2020-08-26 03:00:00|5373.9|5368.9|5374.9|5369.9|5375.3|5370.3|5370.2|5365.2|0
1598414400000|2020-08-26 04:00:00|5374.8|5369.8|5373.6|5368.6|5375.1|5370.1|5372.7|5367.7|0
1598418000000|2020-08-26 05:00:00|5373.5|5368.5|5373.6|5368.6|5378.4|5373.4|5372.7|5367.7|0
1598421600000|2020-08-26 06:00:00|5373.7|5368.7|5373.9|5368.9|5378.5|5373.5|5369.7|5364.7|0
1598425200000|2020-08-26 07:00:00|5373.8|5368.8|5376.1|5371.1|5379.1|5374.1|5369.5|5364.5|0
1598428800000|2020-08-26 08:00:00|5376.3|5371.3|5391.7|5388.7|5394.6|5391.6|5376.1|5371.1|0
1598432400000|2020-08-26 09:00:00|5391.9|5388.9|5392.7|5389.7|5398.5|5395.5|5391.7|5388.7|0
1598436000000|2020-08-26 10:00:00|5392.9|5389.9|5402.4|5399.4|5402.9|5399.9|5390.1|5387.1|0
1598439600000|2020-08-26 11:00:00|5400|5397|5402|5399|5406.5|5403.5|5394.9|5391.9|0
1598443200000|2020-08-26 12:00:00|5401.9|5398.9|5389.8|5386.8|5402.8|5399.8|5382.2|5379.2|0
1598446800000|2020-08-26 13:00:00|5389.5|5386.5|5426.1|5424.3|5431.9|5430.1|5389.3|5386.3|0
1598450400000|2020-08-26 14:00:00|5425.5|5423.7|5475.9|5474.1|5478.2|5476.4|5421|5419.2|0
1598454000000|2020-08-26 15:00:00|5476.3|5474.5|5497.1|5495.3|5503.9|5502.1|5475.6|5473.8|0
1598457600000|2020-08-26 16:00:00|5497.3|5495.5|5511.2|5509.4|5526.6|5524.8|5485|5483.2|0
1598461200000|2020-08-26 17:00:00|5511|5509.2|5546.3|5544.5|5554.2|5552.4|5511|5509.2|0
1598464800000|2020-08-26 18:00:00|5546.5|5544.7|5508.3|5506.5|5565.9|5564.1|5498.1|5496.3|0
1598468400000|2020-08-26 19:00:00|5507.6|5505.8|5565.2|5563.4|5573.2|5571.4|5499.7|5497.9|0
1598472000000|2020-08-26 20:00:00|5565.7|5562.7|5568.6|5565.6|5573.3|5570.3|5558.2|5555.2|0
1598475600000|2020-08-26 21:00:00|5568.7|5565.7|5572|5569|5574.7|5571.7|5566.2|5563.2|0
1598479200000|2020-08-26 22:00:00|5572.2|5569.2|5561.9|5558.9|5573.3|5570.3|5561.4|5558.4|0
1598482800000|2020-08-26 23:00:00|5561.8|5558.8|5547.4|5542.4|5561.8|5558.8|5540.9|5537.9|0
1598486400000|2020-08-27 00:00:00|5547.2|5542.2|5548.2|5543.2|5550.2|5545.2|5542.4|5537.4|0
1598490000000|2020-08-27 01:00:00|5548.3|5543.3|5541|5536|5553.6|5548.6|5540.2|5535.2|0
1598493600000|2020-08-27 02:00:00|5540.8|5535.8|5537.7|5532.7|5543.7|5538.7|5533.2|5528.2|0
1598497200000|2020-08-27 03:00:00|5537.9|5532.9|5547|5542|5550.3|5545.3|5535.3|5530.3|0
1598500800000|2020-08-27 04:00:00|5547.1|5542.1|5545.5|5540.5|5551.3|5546.3|5544.8|5539.8|0
1598504400000|2020-08-27 05:00:00|5545.4|5540.4|5544|5539|5547.7|5542.7|5541.4|5536.4|0
1598508000000|2020-08-27 06:00:00|5544.2|5539.2|5551.8|5546.8|5552.4|5547.4|5539.9|5534.9|0
1598511600000|2020-08-27 07:00:00|5552|5547|5554.1|5549.1|5556.9|5551.9|5545|5540|0
1598515200000|2020-08-27 08:00:00|5554.2|5549.2|5539.4|5536.4|5570.4|5567.4|5538.6|5535.6|0
1598518800000|2020-08-27 09:00:00|5539.1|5536.1|5537.7|5534.7|5540.3|5537.3|5530.1|5527.1|0
1598522400000|2020-08-27 10:00:00|5537.9|5534.9|5536|5533|5541.2|5538.2|5531.5|5528.5|0
1598526000000|2020-08-27 11:00:00|5538.9|5535.9|5551|5548|5567.7|5564.7|5537.9|5534.9|0
1598529600000|2020-08-27 12:00:00|5551.4|5548.4|5559.2|5556.2|5561.9|5558.9|5543.3|5540.3|0
1598533200000|2020-08-27 13:00:00|5559.3|5556.3|5535.9|5534.1|5580.9|5577.9|5524.3|5522.5|0
1598536800000|2020-08-27 14:00:00|5535.8|5534|5541.3|5539.5|5551|5549.2|5501.1|5499.3|0
1598540400000|2020-08-27 15:00:00|5540.6|5538.8|5572.4|5570.6|5590.6|5588.8|5537.5|5535.7|0
1598544000000|2020-08-27 16:00:00|5572.9|5571.1|5483.3|5481.5|5577|5575.2|5452.5|5450.7|0
1598547600000|2020-08-27 17:00:00|5480.9|5479.1|5526|5524.2|5526.2|5524.4|5463.4|5461.6|0
1598551200000|2020-08-27 18:00:00|5526.1|5524.3|5532.2|5530.4|5548.4|5546.6|5517.8|5516|0
1598554800000|2020-08-27 19:00:00|5532.6|5530.8|5515.6|5513.8|5545.5|5543.7|5511.5|5509.7|0
1598558400000|2020-08-27 20:00:00|5516.1|5513.1|5522.7|5519.7|5528.7|5525.7|5514.1|5511.1|0
1598562000000|2020-08-27 21:00:00|5522.8|5519.8|5511.6|5508.6|5523.5|5520.5|5511.1|5508.1|0
1598565600000|2020-08-27 22:00:00|5511.8|5508.8|5515.5|5512.5|5516.9|5513.9|5509.6|5506.6|0
1598569200000|2020-08-27 23:00:00|5515.6|5512.6|5524|5519|5524.4|5520.5|5514.8|5511.8|0
1598572800000|2020-08-28 00:00:00|5523.5|5518.5|5518.4|5513.4|5526.2|5521.2|5516.6|5511.6|0
1598576400000|2020-08-28 01:00:00|5518.5|5513.5|5521.8|5516.8|5522.2|5517.2|5508.9|5503.9|0
1598580000000|2020-08-28 02:00:00|5521.9|5516.9|5540.4|5535.4|5541|5536|5519.1|5514.1|0
1598583600000|2020-08-28 03:00:00|5540.7|5535.7|5543.9|5538.9|5546.7|5541.7|5539.5|5534.5|0
1598587200000|2020-08-28 04:00:00|5543.5|5538.5|5541.8|5536.8|5544.1|5539.1|5533.7|5528.7|0
1598590800000|2020-08-28 05:00:00|5541.7|5536.7|5534|5529|5542.3|5537.3|5521.9|5516.9|0
1598594400000|2020-08-28 06:00:00|5533.9|5528.9|5534.5|5529.5|5541.3|5536.3|5531.5|5526.5|0
1598598000000|2020-08-28 07:00:00|5534.4|5529.4|5520.7|5515.7|5535.5|5530.5|5506|5501|0
1598601600000|2020-08-28 08:00:00|5520.6|5515.6|5530.9|5527.9|5541.2|5538.2|5519.8|5514.8|0
1598605200000|2020-08-28 09:00:00|5530.6|5527.6|5533.3|5530.3|5537.2|5534.2|5529.4|5526.4|0
1598608800000|2020-08-28 10:00:00|5533|5530|5526|5523|5533.4|5530.4|5520.3|5517.3|0
1598612400000|2020-08-28 11:00:00|5530.1|5527.1|5549.7|5546.7|5551|5548|5527.4|5524.4|0
1598616000000|2020-08-28 12:00:00|5549.6|5546.6|5551.6|5548.6|5554.5|5551.5|5543.9|5540.9|0
1598619600000|2020-08-28 13:00:00|5551.7|5548.7|5577.3|5575.5|5580|5578.2|5534.2|5532.4|0
1598623200000|2020-08-28 14:00:00|5577.4|5575.6|5545.7|5543.9|5587.1|5585.3|5541.4|5539.6|0
1598626800000|2020-08-28 15:00:00|5545.4|5543.6|5581.5|5579.7|5587|5585.2|5542|5540.2|0
1598630400000|2020-08-28 16:00:00|5581.3|5579.5|5560.1|5558.3|5587.2|5585.4|5542|5540.2|0
1598634000000|2020-08-28 17:00:00|5560.2|5558.4|5551.9|5550.1|5561.4|5559.6|5519.5|5517.7|0
1598637600000|2020-08-28 18:00:00|5552|5550.2|5543.1|5541.3|5562.7|5560.9|5538.8|5537|0
1598641200000|2020-08-28 19:00:00|5543.9|5542.1|5551.2|5549.4|5564.9|5563.1|5535.3|5533.5|0
1598644800000|2020-08-28 20:00:00|5551.8|5548.8|5550.2|5547.2|5557.1|5554.1|5548.8|5545.8|0
1598824800000|2020-08-30 22:00:00|5555.4|5550.4|5563.9|5558.9|5567.3|5562.3|5554.7|5549.7|0
1598828400000|2020-08-30 23:00:00|5563.7|5558.7|5573|5568|5573.4|5568.4|5563.1|5558.1|0
1598832000000|2020-08-31 00:00:00|5573.2|5568.2|5583|5578|5592.5|5587.5|5572.1|5567.1|0
1598835600000|2020-08-31 01:00:00|5582.9|5577.9|5584.9|5579.9|5586.5|5581.5|5580.3|5575.3|0
1598839200000|2020-08-31 02:00:00|5585.1|5580.1|5584.7|5579.7|5589|5584|5581.9|5576.9|0
1598842800000|2020-08-31 03:00:00|5584.6|5579.6|5585.4|5580.4|5586.9|5581.9|5582.5|5577.5|0
1598846400000|2020-08-31 04:00:00|5585.6|5580.6|5582.8|5577.8|5586.6|5581.6|5582.7|5577.7|0
1598850000000|2020-08-31 05:00:00|5583|5578|5573.4|5568.4|5583|5578|5572.7|5567.7|0
1598853600000|2020-08-31 06:00:00|5573.7|5568.7|5581.1|5576.1|5581.6|5576.6|5567.4|5562.4|0
1598857200000|2020-08-31 07:00:00|5581.3|5576.3|5634.7|5629.7|5637.4|5632.4|5578.2|5573.2|0
1598860800000|2020-08-31 08:00:00|5610.3|5607.3|5616.1|5613.1|5617.8|5614.8|5592|5589|0
1598864400000|2020-08-31 09:00:00|5616.3|5613.3|5615|5612|5618.6|5615.6|5608.7|5605.7|0
1598868000000|2020-08-31 10:00:00|5615.3|5612.3|5597.4|5594.4|5615.8|5612.8|5596.7|5593.7|0
1598871600000|2020-08-31 11:00:00|5601.1|5598.1|5583.3|5580.3|5609.4|5606.4|5577.8|5574.8|0
1598875200000|2020-08-31 12:00:00|5583.5|5580.5|5573.3|5570.3|5590.4|5587.4|5569.4|5566.4|0
1598878800000|2020-08-31 13:00:00|5573.6|5570.6|5574.9|5573.1|5591.3|5589.5|5539.3|5537.5|0
1598882400000|2020-08-31 14:00:00|5574.6|5572.8|5631.8|5630|5639|5637.2|5571|5569.2|0
1598886000000|2020-08-31 15:00:00|5631.5|5629.7|5632.5|5630.7|5678.8|5677|5598.4|5596.6|0
1598889600000|2020-08-31 16:00:00|5632.7|5630.9|5658.1|5656.3|5658.2|5656.4|5625.7|5623.9|0
1598893200000|2020-08-31 17:00:00|5658.2|5656.4|5689.9|5688.1|5692.4|5690.6|5650.6|5648.8|0
1598896800000|2020-08-31 18:00:00|5690.1|5688.3|5702.2|5700.4|5702.6|5700.8|5672.5|5670.7|0
1598900400000|2020-08-31 19:00:00|5702.1|5700.3|5682.1|5680.3|5714|5712.2|5682.1|5680.3|0
1598904000000|2020-08-31 20:00:00|5682.7|5679.7|5705.9|5702.9|5719.2|5716.2|5677.8|5674.8|0
1598907600000|2020-08-31 21:00:00|5706.3|5703.3|5705.6|5702.6|5710.4|5707.4|5695.6|5692.6|0
1598911200000|2020-08-31 22:00:00|5705.5|5702.5|5699.8|5696.8|5706.4|5703.4|5696.7|5693.7|0
1598914800000|2020-08-31 23:00:00|5699.7|5696.7|5717.2|5712.2|5718.4|5715.4|5699.1|5696.1|0
1598918400000|2020-09-01 00:00:00|5717.3|5712.3|5718.6|5713.6|5727.1|5722.1|5716.3|5711.3|0
1598922000000|2020-09-01 01:00:00|5718.5|5713.5|5732.3|5727.3|5733.5|5728.5|5716.5|5711.5|0
1598925600000|2020-09-01 02:00:00|5732.1|5727.1|5730.9|5725.9|5738.4|5733.4|5729.3|5724.3|0
1598929200000|2020-09-01 03:00:00|5731|5726|5727.5|5722.5|5732.3|5727.3|5724.9|5719.9|0
1598932800000|2020-09-01 04:00:00|5727.7|5722.7|5731.5|5726.5|5733.5|5728.5|5727.1|5722.1|0
1598936400000|2020-09-01 05:00:00|5731.6|5726.6|5733.3|5728.3|5736|5731|5727.6|5722.6|0
1598940000000|2020-09-01 06:00:00|5733|5728|5751.5|5746.5|5751.5|5746.5|5731|5726|0
1598943600000|2020-09-01 07:00:00|5751.6|5746.6|5777.2|5772.2|5780.1|5775.1|5748.6|5743.6|0
1598947200000|2020-09-01 08:00:00|5777.5|5772.5|5794.5|5791.5|5804.4|5801.4|5771.8|5768.8|0
1598950800000|2020-09-01 09:00:00|5794.6|5791.6|5798.4|5795.4|5801.7|5798.7|5792.9|5789.9|0
1598954400000|2020-09-01 10:00:00|5798.3|5795.3|5808.7|5805.7|5809.4|5806.4|5793.1|5790.1|0
1598958000000|2020-09-01 11:00:00|5807.8|5804.8|5749.9|5746.9|5810|5807|5741.1|5738.1|0
1598961600000|2020-09-01 12:00:00|5749.5|5746.5|5725.2|5722.2|5758|5755|5709.5|5706.5|0
1598965200000|2020-09-01 13:00:00|5724.7|5721.7|5692.9|5691.1|5734.7|5731.7|5669.1|5667.3|0
1598968800000|2020-09-01 14:00:00|5692.8|5691|5737.7|5735.9|5787|5785.2|5686.3|5684.5|0
1598972400000|2020-09-01 15:00:00|5739.1|5737.3|5734.2|5732.4|5758.5|5756.7|5720.1|5718.3|0
1598976000000|2020-09-01 16:00:00|5734.3|5732.5|5752.6|5750.8|5767.5|5765.7|5730.7|5728.9|0
1598979600000|2020-09-01 17:00:00|5752.2|5750.4|5748.7|5746.9|5771.3|5769.5|5740.4|5738.6|0
1598983200000|2020-09-01 18:00:00|5748.2|5746.4|5753.1|5751.3|5762.3|5760.5|5737.7|5735.9|0
1598986800000|2020-09-01 19:00:00|5752.9|5751.1|5757.6|5755.8|5761.5|5759.7|5742.5|5740.7|0
1598990400000|2020-09-01 20:00:00|5758.2|5755.2|5777.8|5774.8|5779.1|5776.1|5756.3|5753.3|0
1598994000000|2020-09-01 21:00:00|5778|5775|5777.1|5774.1|5778.6|5775.6|5770|5767|0
1598997600000|2020-09-01 22:00:00|5777|5774|5777.6|5774.6|5779.7|5776.7|5773.7|5770.7|0
1599001200000|2020-09-01 23:00:00|5777.8|5774.8|5785.9|5780.9|5787.4|5784.4|5776.4|5773.4|0
1599004800000|2020-09-02 00:00:00|5785.6|5780.6|5797.2|5792.2|5810.9|5805.9|5782.7|5777.7|0
1599008400000|2020-09-02 01:00:00|5797.1|5792.1|5791.9|5786.9|5800.6|5795.6|5790.6|5785.6|0
1599012000000|2020-09-02 02:00:00|5791.8|5786.8|5792.2|5787.2|5797.7|5792.7|5787.4|5782.4|0
1599015600000|2020-09-02 03:00:00|5792.3|5787.3|5793.8|5788.8|5795|5790|5789.7|5784.7|0
1599019200000|2020-09-02 04:00:00|5793.9|5788.9|5790.9|5785.9|5797|5792|5790.6|5785.6|0
1599022800000|2020-09-02 05:00:00|5790.7|5785.7|5796.5|5791.5|5798.5|5793.5|5788.8|5783.8|0
1599026400000|2020-09-02 06:00:00|5796.7|5791.7|5803.7|5798.7|5809.9|5804.9|5795.7|5790.7|0
1599030000000|2020-09-02 07:00:00|5804|5799|5837.5|5832.5|5843.9|5838.9|5799.8|5794.8|0
1599033600000|2020-09-02 08:00:00|5837.4|5832.4|5843.1|5840.1|5844.6|5841.6|5823.4|5820.4|0
1599037200000|2020-09-02 09:00:00|5843.3|5840.3|5847|5844|5849.4|5846.4|5842.7|5839.7|0
1599040800000|2020-09-02 10:00:00|5846.9|5843.9|5817|5814|5848.1|5845.1|5814.8|5811.8|0
1599044400000|2020-09-02 11:00:00|5821.9|5818.9|5827.4|5824.4|5836.1|5833.1|5814|5811|0
1599048000000|2020-09-02 12:00:00|5827.1|5824.1|5842.8|5839.8|5846.5|5843.5|5827.1|5824.1|0
1599051600000|2020-09-02 13:00:00|5843|5840|5649.6|5647.8|5844.6|5841.6|5644.5|5642.7|0
1599055200000|2020-09-02 14:00:00|5650.2|5648.4|5712.2|5710.4|5744|5742.2|5648.3|5646.5|0
1599058800000|2020-09-02 15:00:00|5713.8|5712|5666.8|5665|5714.9|5713.1|5576.6|5574.8|0
1599062400000|2020-09-02 16:00:00|5665.4|5663.6|5709.5|5707.7|5718|5716.2|5655.6|5653.8|0
1599066000000|2020-09-02 17:00:00|5709.4|5707.6|5720.5|5718.7|5756.1|5754.3|5704|5702.2|0
1599069600000|2020-09-02 18:00:00|5720.2|5718.4|5736.8|5735|5752.9|5751.1|5701|5699.2|0
1599073200000|2020-09-02 19:00:00|5736.9|5735.1|5758.9|5757.1|5766.5|5764.7|5719.6|5717.8|0
1599076800000|2020-09-02 20:00:00|5759.5|5756.5|5756.4|5753.4|5764.9|5761.9|5751.3|5748.3|0
1599080400000|2020-09-02 21:00:00|5756.3|5753.3|5742.4|5739.4|5759.2|5756.2|5738|5735|0
1599084000000|2020-09-02 22:00:00|5742.5|5739.5|5735.8|5732.8|5742.5|5739.5|5732.8|5729.8|0
1599087600000|2020-09-02 23:00:00|5735.9|5732.9|5740.1|5735.1|5745.7|5742.7|5735.2|5732.2|0
1599091200000|2020-09-03 00:00:00|5739.9|5734.9|5717.6|5712.6|5739.9|5734.9|5715.8|5710.8|0
1599094800000|2020-09-03 01:00:00|5717.7|5712.7|5731.7|5726.7|5732.3|5727.3|5708.5|5703.5|0
1599098400000|2020-09-03 02:00:00|5731.8|5726.8|5729.1|5724.1|5737.6|5732.6|5725.3|5720.3|0
1599102000000|2020-09-03 03:00:00|5729.2|5724.2|5726.8|5721.8|5729.4|5724.4|5718.2|5713.2|0
1599105600000|2020-09-03 04:00:00|5726.7|5721.7|5723.1|5718.1|5726.7|5721.7|5716.8|5711.8|0
1599109200000|2020-09-03 05:00:00|5723.2|5718.2|5716.1|5711.1|5727.4|5722.4|5711|5706|0
1599112800000|2020-09-03 06:00:00|5716.2|5711.2|5714.1|5709.1|5720.6|5715.6|5707.4|5702.4|0
1599116400000|2020-09-03 07:00:00|5714.4|5709.4|5724.5|5719.5|5735.3|5730.3|5714.4|5709.4|0
1599120000000|2020-09-03 08:00:00|5724.2|5719.2|5670.1|5667.1|5733.2|5730.2|5658.4|5655.4|0
1599123600000|2020-09-03 09:00:00|5669|5666|5624.7|5621.7|5672.5|5669.5|5624.7|5621.7|0
1599127200000|2020-09-03 10:00:00|5625.3|5622.3|5636.8|5633.8|5652.5|5649.5|5624.6|5621.6|0
1599130800000|2020-09-03 11:00:00|5648.4|5645.4|5620|5617|5662.7|5659.7|5600.3|5597.3|0
1599134400000|2020-09-03 12:00:00|5620.2|5617.2|5620.8|5617.8|5629|5626|5610.5|5607.5|0
1599138000000|2020-09-03 13:00:00|5620.7|5617.7|5596.2|5594.4|5621.1|5618.1|5545.2|5543.4|0
1599141600000|2020-09-03 14:00:00|5594.6|5592.8|5487.5|5485.7|5631.9|5630.1|5417|5415.2|0
1599145200000|2020-09-03 15:00:00|5487.3|5485.5|5456.7|5454.9|5494.4|5492.6|5376.1|5374.3|0
1599148800000|2020-09-03 16:00:00|5456.6|5454.8|5416.2|5414.4|5477.8|5476|5404.5|5402.7|0
1599152400000|2020-09-03 17:00:00|5416.6|5414.8|5429.4|5427.6|5448.9|5447.1|5392.9|5391.1|0
1599156000000|2020-09-03 18:00:00|5428.7|5426.9|5387.2|5385.4|5446.9|5445.1|5387.2|5385.4|0
1599159600000|2020-09-03 19:00:00|5388|5386.2|5413.5|5411.7|5419.6|5417.8|5357.1|5355.3|0
1599163200000|2020-09-03 20:00:00|5414.1|5411.1|5407.4|5404.4|5426.8|5423.8|5388.4|5385.4|0
1599166800000|2020-09-03 21:00:00|5407|5404|5329.3|5326.3|5408.3|5405.3|5328.6|5325.6|0
1599170400000|2020-09-03 22:00:00|5328.8|5325.8|5276|5273|5338.2|5335.2|5274.8|5271.8|0
1599174000000|2020-09-03 23:00:00|5275.7|5272.7|5260.8|5255.8|5286|5283|5255|5252|0
1599177600000|2020-09-04 00:00:00|5260|5255|5285.2|5280.2|5293.4|5288.4|5259.8|5254.8|0
1599181200000|2020-09-04 01:00:00|5284.9|5279.9|5294.2|5289.2|5314.3|5309.3|5282|5277|0
1599184800000|2020-09-04 02:00:00|5294.1|5289.1|5276|5271|5296.9|5291.9|5271.6|5266.6|0
1599188400000|2020-09-04 03:00:00|5275.7|5270.7|5285.3|5280.3|5288.2|5283.2|5262|5257|0
1599192000000|2020-09-04 04:00:00|5285.2|5280.2|5304.4|5299.4|5306.4|5301.4|5283.6|5278.6|0
1599195600000|2020-09-04 05:00:00|5304.6|5299.6|5301.7|5296.7|5309.2|5304.2|5286.8|5281.8|0
1599199200000|2020-09-04 06:00:00|5301.6|5296.6|5281.2|5276.2|5303|5298|5276.9|5271.9|0
1599202800000|2020-09-04 07:00:00|5280.9|5275.9|5378|5373|5383.6|5378.6|5272.7|5267.7|0
1599206400000|2020-09-04 08:00:00|5378.5|5373.5|5362.2|5359.2|5378.5|5373.5|5334.5|5331.5|0
1599210000000|2020-09-04 09:00:00|5362.6|5359.6|5385.5|5382.5|5390.2|5387.2|5346.8|5343.8|0
1599213600000|2020-09-04 10:00:00|5385|5382|5366.1|5363.1|5396.3|5393.3|5362.1|5359.1|0
1599217200000|2020-09-04 11:00:00|5354.2|5351.2|5274.8|5271.8|5356.2|5353.2|5257.9|5254.9|0
1599220800000|2020-09-04 12:00:00|5274|5271|5332.9|5329.9|5358.1|5355.1|5272.2|5269.2|0
1599224400000|2020-09-04 13:00:00|5332.3|5329.3|5247.8|5246|5469.4|5467.6|5217.3|5215.5|0
1599228000000|2020-09-04 14:00:00|5247.6|5245.8|5154.9|5153.1|5301.2|5299.4|5035.8|5034|0
1599231600000|2020-09-04 15:00:00|5155.1|5153.3|5250.7|5248.9|5252.5|5250.7|5094.8|5093|0
1599235200000|2020-09-04 16:00:00|5250.9|5249.1|5280.3|5278.5|5331.2|5329.4|5217.1|5215.3|0
1599238800000|2020-09-04 17:00:00|5280.4|5278.6|5251.4|5249.6|5280.4|5278.6|5193|5191.2|0
1599242400000|2020-09-04 18:00:00|5250.9|5249.1|5362.5|5360.7|5366.4|5364.6|5238.8|5237|0
1599246000000|2020-09-04 19:00:00|5363.6|5361.8|5349.1|5347.3|5405.4|5403.6|5337.5|5335.7|0
1599249600000|2020-09-04 20:00:00|5349.7|5346.7|5326.4|5323.4|5349.9|5346.9|5313.1|5310.1|0
1599429600000|2020-09-06 22:00:00|5294.9|5289.9|5267.4|5262.4|5306.7|5301.7|5220.3|5215.3|0
1599433200000|2020-09-06 23:00:00|5268.6|5263.6|5268.4|5263.4|5293.3|5288.3|5261.1|5256.1|0
1599436800000|2020-09-07 00:00:00|5268.5|5263.5|5283.6|5278.6|5297.2|5292.2|5248.6|5243.6|0
1599440400000|2020-09-07 01:00:00|5283.9|5278.9|5283.9|5278.9|5297.7|5292.7|5273|5268|0
1599444000000|2020-09-07 02:00:00|5284.9|5279.9|5289.8|5284.8|5292.1|5287.1|5264.7|5259.7|0
1599447600000|2020-09-07 03:00:00|5290.1|5285.1|5289.2|5284.2|5291.4|5286.4|5281.9|5276.9|0
1599451200000|2020-09-07 04:00:00|5289.3|5284.3|5271.7|5266.7|5290.2|5285.2|5267.8|5262.8|0
1599454800000|2020-09-07 05:00:00|5271.8|5266.8|5266.1|5261.1|5274.9|5269.9|5257.6|5252.6|0
1599458400000|2020-09-07 06:00:00|5266.3|5261.3|5251.5|5246.5|5279|5274|5247.3|5242.3|0
1599462000000|2020-09-07 07:00:00|5251.4|5246.4|5238.1|5233.1|5280.8|5275.8|5225.9|5220.9|0
1599465600000|2020-09-07 08:00:00|5239.3|5234.3|5238.2|5233.2|5271.3|5266.3|5208.5|5205.5|0
1599469200000|2020-09-07 09:00:00|5238.5|5233.5|5239.9|5234.9|5249.3|5244.3|5232.7|5227.7|0
1599472800000|2020-09-07 10:00:00|5239.5|5234.5|5247.4|5242.4|5253.2|5248.2|5236.1|5231.1|0
1599476400000|2020-09-07 11:00:00|5247.7|5242.7|5262.4|5257.4|5268|5263|5243.5|5238.5|0
1599480000000|2020-09-07 12:00:00|5262.2|5257.2|5260.1|5255.1|5266.7|5261.7|5256.7|5251.7|0
1599483600000|2020-09-07 13:00:00|5259.3|5254.3|5263.8|5258.8|5271.2|5266.2|5253.5|5248.5|0
1599487200000|2020-09-07 14:00:00|5263.4|5258.4|5279.6|5274.6|5282.2|5277.2|5262.6|5257.6|0
1599490800000|2020-09-07 15:00:00|5280.8|5275.8|5285.9|5280.9|5288.2|5283.2|5279.1|5274.1|0
1599494400000|2020-09-07 16:00:00|5286.1|5281.1|5280|5275|5288.4|5283.4|5279.4|5274.4|0
1599498000000|2020-09-07 17:00:00|5280.3|5275.3|5283|5278|5283|5278|5278.3|5273.3|0
1599501600000|2020-09-07 18:00:00|5283.1|5278.1|5281.6|5276.6|5283.1|5278.1|5280|5275|0
1599505200000|2020-09-07 19:00:00|5281.5|5276.5|5283.4|5278.4|5286.1|5281.1|5281.5|5276.5|0
1599508800000|2020-09-07 20:00:00|5283.2|5278.2|5283.2|5278.2|5283.2|5278.2|5283.2|5278.2|0
1599512400000|2020-09-07 21:00:00|5283.1|5278.1|5281.3|5276.3|5283.6|5278.6|5281.3|5276.3|0
1599516000000|2020-09-07 22:00:00|5282.4|5277.4|5294.7|5289.7|5295.2|5290.2|5279.8|5274.8|0
1599519600000|2020-09-07 23:00:00|5294.9|5289.9|5291.7|5286.7|5297.6|5292.6|5288.5|5283.5|0
1599523200000|2020-09-08 00:00:00|5291.8|5286.8|5283.7|5278.7|5299.8|5294.8|5279.1|5274.1|0
1599526800000|2020-09-08 01:00:00|5283.9|5278.9|5283.6|5278.6|5287.6|5282.6|5271.7|5266.7|0
1599530400000|2020-09-08 02:00:00|5283.7|5278.7|5269.2|5264.2|5295.2|5290.2|5267.6|5262.6|0
1599534000000|2020-09-08 03:00:00|5269|5264|5263.1|5258.1|5272.1|5267.1|5251.8|5246.8|0
1599537600000|2020-09-08 04:00:00|5263.2|5258.2|5265.6|5260.6|5268.3|5263.3|5258.8|5253.8|0
1599541200000|2020-09-08 05:00:00|5265.5|5260.5|5292.9|5287.9|5293|5288|5262.8|5257.8|0
1599544800000|2020-09-08 06:00:00|5292.8|5287.8|5290.3|5285.3|5299.1|5294.1|5283|5278|0
1599548400000|2020-09-08 07:00:00|5289.7|5284.7|5275.1|5270.1|5290.9|5285.9|5269.9|5264.9|0
1599552000000|2020-09-08 08:00:00|5275.4|5270.4|5165.9|5162.9|5276|5271|5153.8|5150.8|0
1599555600000|2020-09-08 09:00:00|5165.4|5162.4|5115.1|5112.1|5181.3|5178.3|5113.6|5110.6|0
1599559200000|2020-09-08 10:00:00|5115.8|5112.8|5136.7|5133.7|5136.7|5133.7|5096.9|5093.9|0
1599562800000|2020-09-08 11:00:00|5133.8|5130.8|5068.2|5065.2|5139.1|5136.1|5058.6|5055.6|0
1599566400000|2020-09-08 12:00:00|5069|5066|5064|5061|5076|5073|5010.2|5007.2|0
1599570000000|2020-09-08 13:00:00|5064.2|5061.2|5099.1|5097.3|5099.4|5097.6|4975.9|4974.1|0
1599573600000|2020-09-08 14:00:00|5099.5|5097.7|5131.5|5129.7|5182.5|5180.7|5071.5|5069.7|0
1599577200000|2020-09-08 15:00:00|5131.8|5130|5099|5097.2|5151.2|5149.4|5059.6|5057.8|0
1599580800000|2020-09-08 16:00:00|5099.2|5097.4|5101.6|5099.8|5116.6|5114.8|5080.9|5079.1|0
1599584400000|2020-09-08 17:00:00|5101|5099.2|5079.5|5077.7|5102.6|5100.8|5058.9|5057.1|0
1599588000000|2020-09-08 18:00:00|5080|5078.2|5028.6|5026.8|5089.4|5087.6|4996.5|4994.7|0
1599591600000|2020-09-08 19:00:00|5028.4|5026.6|4976.5|4974.7|5041.2|5039.4|4972.8|4971|0
1599595200000|2020-09-08 20:00:00|4977.1|4974.1|4971.9|4968.9|4989|4986|4971.2|4968.2|0
1599598800000|2020-09-08 21:00:00|4972.1|4969.1|4921.6|4918.6|4973.8|4970.8|4911.5|4908.5|0
1599602400000|2020-09-08 22:00:00|4921.1|4918.1|4944.8|4941.8|4949.3|4946.3|4900.5|4897.5|0
1599606000000|2020-09-08 23:00:00|4944.9|4941.9|4960|4955|4963.9|4960.9|4939|4936|0
1599609600000|2020-09-09 00:00:00|4959.7|4954.7|5000.4|4995.4|5004.5|4999.5|4958.2|4953.2|0
1599613200000|2020-09-09 01:00:00|5000.2|4995.2|4997.7|4992.7|5006.6|5001.6|4981.2|4976.2|0
1599616800000|2020-09-09 02:00:00|4998.1|4993.1|4999.1|4994.1|5007.2|5002.2|4990.7|4985.7|0
1599620400000|2020-09-09 03:00:00|4999|4994|5002.6|4997.6|5004.7|4999.7|4994.7|4989.7|0
1599624000000|2020-09-09 04:00:00|5002.5|4997.5|5014.2|5009.2|5014.8|5009.8|4999.9|4994.9|0
1599627600000|2020-09-09 05:00:00|5014.1|5009.1|5016.2|5011.2|5031.3|5026.3|5012.8|5007.8|0
1599631200000|2020-09-09 06:00:00|5015.7|5010.7|4988|4983|5022.3|5017.3|4967.2|4962.2|0
1599634800000|2020-09-09 07:00:00|4988.4|4983.4|5031.8|5026.8|5048.4|5043.4|4988.4|4983.4|0
1599638400000|2020-09-09 08:00:00|5033.1|5028.1|5090.6|5087.6|5105.1|5102.1|5030.9|5025.9|0
1599642000000|2020-09-09 09:00:00|5090.4|5087.4|5121.6|5118.6|5122.3|5119.3|5079.7|5076.7|0
1599645600000|2020-09-09 10:00:00|5121.2|5118.2|5106.1|5103.1|5130|5127|5104.7|5101.7|0
1599649200000|2020-09-09 11:00:00|5103.9|5100.9|5098.1|5095.1|5104.3|5101.3|5067.2|5064.2|0
1599652800000|2020-09-09 12:00:00|5098.2|5095.2|5085|5082|5109|5106|5084.4|5081.4|0
1599656400000|2020-09-09 13:00:00|5084.9|5081.9|5102.1|5100.3|5135.9|5132.9|5068.1|5066.3|0
1599660000000|2020-09-09 14:00:00|5102.2|5100.4|5134.9|5133.1|5149.7|5147.9|5065.1|5063.3|0
1599663600000|2020-09-09 15:00:00|5135.3|5133.5|5128.7|5126.9|5156.7|5154.9|5092.2|5090.4|0
1599667200000|2020-09-09 16:00:00|5129.5|5127.7|5159.7|5157.9|5160.7|5158.9|5126.6|5124.8|0
1599670800000|2020-09-09 17:00:00|5159.8|5158|5112.5|5110.7|5175.4|5173.6|5110.8|5109|0
1599674400000|2020-09-09 18:00:00|5113.3|5111.5|5136.1|5134.3|5141.4|5139.6|5107.4|5105.6|0
1599678000000|2020-09-09 19:00:00|5136.3|5134.5|5154.5|5152.7|5184.3|5182.5|5136.3|5134.5|0
1599681600000|2020-09-09 20:00:00|5155.1|5152.1|5138.5|5135.5|5158.8|5155.8|5136.8|5133.8|0
1599685200000|2020-09-09 21:00:00|5138.4|5135.4|5147.8|5144.8|5148.2|5145.2|5136.7|5133.7|0
1599688800000|2020-09-09 22:00:00|5147.6|5144.6|5191.1|5188.1|5196.5|5193.5|5147.6|5144.6|0
1599692400000|2020-09-09 23:00:00|5191|5188|5200|5195|5200|5196.8|5191|5188|0
1599696000000|2020-09-10 00:00:00|5199.9|5194.9|5176.2|5171.2|5200|5195|5167.9|5162.9|0
1599699600000|2020-09-10 01:00:00|5175.9|5170.9|5162.9|5157.9|5176.2|5171.2|5154.3|5149.3|0
1599703200000|2020-09-10 02:00:00|5163.4|5158.4|5174.5|5169.5|5178.7|5173.7|5148.7|5143.7|0
1599706800000|2020-09-10 03:00:00|5174.7|5169.7|5160|5155|5176.4|5171.4|5159|5154|0
1599710400000|2020-09-10 04:00:00|5160.2|5155.2|5168.7|5163.7|5169.6|5164.6|5159.2|5154.2|0
1599714000000|2020-09-10 05:00:00|5169.2|5164.2|5187.7|5182.7|5191.7|5186.7|5168.2|5163.2|0
1599717600000|2020-09-10 06:00:00|5188.8|5183.8|5197|5192|5205.9|5200.9|5184.9|5179.9|0
1599721200000|2020-09-10 07:00:00|5196.9|5191.9|5130.5|5125.5|5197.1|5192.1|5124.5|5119.5|0
1599724800000|2020-09-10 08:00:00|5130.4|5125.4|5146.5|5143.5|5152.4|5149.4|5107.2|5104.2|0
1599728400000|2020-09-10 09:00:00|5146.6|5143.6|5176.5|5173.5|5176.5|5173.5|5140.8|5137.8|0
1599732000000|2020-09-10 10:00:00|5176.4|5173.4|5148.9|5145.9|5203.4|5200.4|5144.8|5141.8|0
1599735600000|2020-09-10 11:00:00|5153.5|5150.5|5207|5204|5209.1|5206.1|5150.6|5147.6|0
1599739200000|2020-09-10 12:00:00|5207.1|5204.1|5241.3|5238.3|5245.3|5242.3|5197.5|5194.5|0
1599742800000|2020-09-10 13:00:00|5241.2|5238.2|5227.6|5225.8|5256.7|5254.9|5198.3|5196.5|0
1599746400000|2020-09-10 14:00:00|5227.7|5225.9|5182.5|5180.7|5279.7|5277.9|5176.6|5174.8|0
1599750000000|2020-09-10 15:00:00|5182.4|5180.6|5213.2|5211.4|5243.9|5242.1|5159.9|5158.1|0
1599753600000|2020-09-10 16:00:00|5213.7|5211.9|5182|5180.2|5224.1|5222.3|5156.4|5154.6|0
1599757200000|2020-09-10 17:00:00|5182.1|5180.3|5149.8|5148|5201.7|5199.9|5147|5145.2|0
1599760800000|2020-09-10 18:00:00|5149.1|5147.3|5100.4|5098.6|5162|5160.2|5060.2|5058.4|0
1599764400000|2020-09-10 19:00:00|5101.5|5099.7|5063.6|5061.8|5101.5|5099.7|5028.1|5026.3|0
1599768000000|2020-09-10 20:00:00|5064.2|5061.2|5065.3|5062.3|5071.2|5068.2|5049.8|5046.8|0
1599771600000|2020-09-10 21:00:00|5065.6|5062.6|5078.6|5075.6|5079.9|5076.9|5061.8|5058.8|0
1599775200000|2020-09-10 22:00:00|5078.5|5075.5|5091.6|5088.6|5099.1|5096.1|5078.1|5075.1|0
1599778800000|2020-09-10 23:00:00|5091.5|5088.5|5094|5089|5099.8|5096.8|5089.7|5086.7|0
1599782400000|2020-09-11 00:00:00|5094.9|5089.9|5108.3|5103.3|5114.5|5109.5|5083.5|5078.5|0
1599786000000|2020-09-11 01:00:00|5107.6|5102.6|5115.4|5110.4|5123|5118|5106|5101|0
1599789600000|2020-09-11 02:00:00|5115.5|5110.5|5110.2|5105.2|5121.5|5116.5|5109|5104|0
1599793200000|2020-09-11 03:00:00|5110.5|5105.5|5114.2|5109.2|5115.9|5110.9|5107.9|5102.9|0
1599796800000|2020-09-11 04:00:00|5114.1|5109.1|5111.4|5106.4|5117.8|5112.8|5110.6|5105.6|0
1599800400000|2020-09-11 05:00:00|5111.3|5106.3|5130.1|5125.1|5132.8|5127.8|5108.9|5103.9|0
1599804000000|2020-09-11 06:00:00|5129.8|5124.8|5138.5|5133.5|5140.4|5135.4|5120.9|5115.9|0
1599807600000|2020-09-11 07:00:00|5138.4|5133.4|5135.4|5130.4|5155.6|5150.6|5131.1|5126.1|0
1599811200000|2020-09-11 08:00:00|5135.8|5130.8|5166.4|5163.4|5181.7|5178.7|5135|5130|0
1599814800000|2020-09-11 09:00:00|5164.8|5161.8|5171.2|5168.2|5176.2|5173.2|5162.8|5159.8|0
1599818400000|2020-09-11 10:00:00|5171.3|5168.3|5137.8|5134.8|5172|5169|5130.7|5127.7|0
1599822000000|2020-09-11 11:00:00|5140.1|5137.1|5149.2|5146.2|5150.1|5147.1|5130.2|5127.2|0
1599825600000|2020-09-11 12:00:00|5149.1|5146.1|5109.7|5106.7|5152.6|5149.6|5109.7|5106.7|0
1599829200000|2020-09-11 13:00:00|5110.2|5107.2|5054|5052.2|5140.9|5139.1|5046|5044.2|0
1599832800000|2020-09-11 14:00:00|5053.9|5052.1|5090.9|5089.1|5119.8|5118|5039.5|5037.7|0
1599836400000|2020-09-11 15:00:00|5091|5089.2|5054.8|5053|5119.3|5117.5|5054.6|5052.8|0
1599840000000|2020-09-11 16:00:00|5054|5052.2|5006.6|5004.8|5072.6|5070.8|5005.6|5003.8|0
1599843600000|2020-09-11 17:00:00|5006.4|5004.6|4997|4995.2|5025.4|5023.6|4967.6|4965.8|0
1599847200000|2020-09-11 18:00:00|4997.5|4995.7|5034.4|5032.6|5054.8|5053|4993.8|4992|0
1599850800000|2020-09-11 19:00:00|5033.8|5032|5052.1|5050.3|5068|5066.2|5010.7|5008.9|0
1599854400000|2020-09-11 20:00:00|5052.2|5049.2|5049.1|5046.1|5055.7|5052.7|5037.4|5034.4|0
1600034400000|2020-09-13 22:00:00|5074.8|5069.8|5098.6|5093.6|5105.6|5100.6|5066.9|5061.9|0
1600038000000|2020-09-13 23:00:00|5098.8|5093.8|5102.4|5097.4|5105.5|5100.5|5088.3|5083.3|0
1600041600000|2020-09-14 00:00:00|5102.2|5097.2|5096.5|5091.5|5103|5098|5092.2|5087.2|0
1600045200000|2020-09-14 01:00:00|5096.3|5091.3|5105.2|5100.2|5105.3|5100.3|5093.6|5088.6|0
1600048800000|2020-09-14 02:00:00|5105.4|5100.4|5119.9|5114.9|5121|5116|5104.5|5099.5|0
1600052400000|2020-09-14 03:00:00|5119.7|5114.7|5120.2|5115.2|5128|5123|5118.9|5113.9|0
1600056000000|2020-09-14 04:00:00|5120.1|5115.1|5118.2|5113.2|5124.4|5119.4|5115.9|5110.9|0
1600059600000|2020-09-14 05:00:00|5118.6|5113.6|5130.4|5125.4|5134.1|5129.1|5113|5108|0
1600063200000|2020-09-14 06:00:00|5130.5|5125.5|5136.3|5131.3|5138.8|5133.8|5127.7|5122.7|0
1600066800000|2020-09-14 07:00:00|5136.4|5131.4|5134.1|5129.1|5143.4|5138.4|5132.1|5127.1|0
1600070400000|2020-09-14 08:00:00|5134.2|5129.2|5145.6|5142.6|5184.3|5181.3|5032|5029|0
1600074000000|2020-09-14 09:00:00|5145.7|5142.7|5142.8|5139.8|5158|5155|5135|5132|0
1600077600000|2020-09-14 10:00:00|5142.6|5139.6|5170.1|5167.1|5170.8|5167.8|5141.1|5138.1|0
1600081200000|2020-09-14 11:00:00|5164.5|5161.5|5143.4|5140.4|5164.5|5161.5|5142.5|5139.5|0
1600084800000|2020-09-14 12:00:00|5143.3|5140.3|5143.4|5140.4|5149.3|5146.3|5135.9|5132.9|0
1600088400000|2020-09-14 13:00:00|5143.3|5140.3|5189.6|5187.8|5194.2|5192.4|5118.1|5116.3|0
1600092000000|2020-09-14 14:00:00|5190.5|5188.7|5202.1|5200.3|5226.9|5225.1|5175|5173.2|0
1600095600000|2020-09-14 15:00:00|5202.2|5200.4|5198.9|5197.1|5209.5|5207.7|5175.5|5173.7|0
1600099200000|2020-09-14 16:00:00|5197.8|5196|5175.4|5173.6|5216.8|5215|5163.1|5161.3|0
1600102800000|2020-09-14 17:00:00|5175.6|5173.8|5161.9|5160.1|5184|5182.2|5116.3|5114.5|0
1600106400000|2020-09-14 18:00:00|5161.4|5159.6|5168.4|5166.6|5180.9|5179.1|5148|5146.2|0
1600110000000|2020-09-14 19:00:00|5169.7|5167.9|5191.8|5190|5205|5203.2|5161.5|5159.7|0
1600113600000|2020-09-14 20:00:00|5192.4|5189.4|5205.3|5202.3|5207.9|5204.9|5187.2|5184.2|0
1600117200000|2020-09-14 21:00:00|5205.2|5202.2|5226.6|5223.6|5227.9|5224.9|5201.4|5198.4|0
1600120800000|2020-09-14 22:00:00|5226.5|5223.5|5225.7|5222.7|5230.6|5227.6|5223.6|5220.6|0
1600124400000|2020-09-14 23:00:00|5225.8|5222.8|5219.7|5214.7|5226.2|5223.2|5211.5|5208.5|0
1600128000000|2020-09-15 00:00:00|5220|5215|5203.5|5198.5|5224.2|5219.2|5196.1|5191.1|0
1600131600000|2020-09-15 01:00:00|5203.6|5198.6|5216.8|5211.8|5217.6|5212.6|5196.2|5191.2|0
1600135200000|2020-09-15 02:00:00|5217.3|5212.3|5220.4|5215.4|5222.5|5217.5|5215.5|5210.5|0
1600138800000|2020-09-15 03:00:00|5220.7|5215.7|5222.4|5217.4|5225|5220|5219.8|5214.8|0
1600142400000|2020-09-15 04:00:00|5222.3|5217.3|5234.3|5229.3|5235|5230|5220.4|5215.4|0
1600146000000|2020-09-15 05:00:00|5234|5229|5236.1|5231.1|5236.4|5231.4|5226.3|5221.3|0
1600149600000|2020-09-15 06:00:00|5236.3|5231.3|5232.3|5227.3|5241.3|5236.3|5229.6|5224.6|0
1600153200000|2020-09-15 07:00:00|5231.9|5226.9|5235.9|5230.9|5238.6|5233.6|5224.9|5219.9|0
1600156800000|2020-09-15 08:00:00|5236|5231|5275.1|5272.1|5275.4|5272.4|5234.8|5229.8|0
1600160400000|2020-09-15 09:00:00|5275.3|5272.3|5288.7|5285.7|5294.4|5291.4|5271|5268|0
1600164000000|2020-09-15 10:00:00|5289.1|5286.1|5288.8|5285.8|5289.4|5286.4|5275.1|5272.1|0
1600167600000|2020-09-15 11:00:00|5282.1|5279.1|5290.9|5287.9|5300.1|5297.1|5280.6|5277.6|0
1600171200000|2020-09-15 12:00:00|5290.7|5287.7|5304.1|5301.1|5310|5307|5289.4|5286.4|0
1600174800000|2020-09-15 13:00:00|5304.2|5301.2|5322.9|5321.1|5322.9|5321.1|5267.1|5265.3|0
1600178400000|2020-09-15 14:00:00|5322.7|5320.9|5296.6|5294.8|5325.3|5323.5|5257.9|5256.1|0
1600182000000|2020-09-15 15:00:00|5296.8|5295|5304.2|5302.4|5314.6|5312.8|5288.1|5286.3|0
1600185600000|2020-09-15 16:00:00|5304.5|5302.7|5323.2|5321.4|5325.9|5324.1|5301.7|5299.9|0
1600189200000|2020-09-15 17:00:00|5322.8|5321|5324|5322.2|5334.1|5332.3|5313.5|5311.7|0
1600192800000|2020-09-15 18:00:00|5324.4|5322.6|5341.9|5340.1|5345.8|5344|5298.4|5296.6|0
1600196400000|2020-09-15 19:00:00|5342|5340.2|5324.7|5322.9|5343.5|5341.7|5269.7|5267.9|0
1600200000000|2020-09-15 20:00:00|5325.3|5322.3|5330.2|5327.2|5334.5|5331.5|5320.7|5317.7|0
1600203600000|2020-09-15 21:00:00|5330|5327|5339.6|5336.6|5341.3|5338.3|5328|5325|0
1600207200000|2020-09-15 22:00:00|5340.1|5337.1|5334.7|5331.7|5342.2|5339.2|5334.3|5331.3|0
1600210800000|2020-09-15 23:00:00|5334.6|5331.6|5308.9|5303.9|5336.2|5333.2|5299.3|5296.3|0
1600214400000|2020-09-16 00:00:00|5309|5304|5308.7|5303.7|5310.4|5305.4|5294.7|5289.7|0
1600218000000|2020-09-16 01:00:00|5308.6|5303.6|5317.4|5312.4|5318.8|5313.8|5302|5297|0
1600221600000|2020-09-16 02:00:00|5317.5|5312.5|5327.1|5322.1|5331.8|5326.8|5317.4|5312.4|0
1600225200000|2020-09-16 03:00:00|5327.2|5322.2|5341.9|5336.9|5343.5|5338.5|5325.9|5320.9|0
1600228800000|2020-09-16 04:00:00|5341.4|5336.4|5334.1|5329.1|5341.9|5336.9|5333.6|5328.6|0
1600232400000|2020-09-16 05:00:00|5334|5329|5328.7|5323.7|5336.3|5331.3|5325.9|5320.9|0
1600236000000|2020-09-16 06:00:00|5328.6|5323.6|5336.2|5331.2|5338.1|5333.1|5322|5317|0
1600239600000|2020-09-16 07:00:00|5336|5331|5342.1|5337.1|5344.6|5339.6|5331.6|5326.6|0
1600243200000|2020-09-16 08:00:00|5342.3|5337.3|5362.2|5359.2|5365.4|5362.4|5332.3|5329.3|0
1600246800000|2020-09-16 09:00:00|5362.4|5359.4|5358|5355|5368.8|5365.8|5354.5|5351.5|0
1600250400000|2020-09-16 10:00:00|5359.1|5356.1|5362.3|5359.3|5366.7|5363.7|5347.1|5344.1|0
1600254000000|2020-09-16 11:00:00|5362.9|5359.9|5317.3|5314.3|5362.9|5359.9|5291.7|5288.7|0
1600257600000|2020-09-16 12:00:00|5316.9|5313.9|5320.2|5317.2|5333|5330|5312.8|5309.8|0
1600261200000|2020-09-16 13:00:00|5319.9|5316.9|5348.1|5346.3|5353.3|5351.5|5296.5|5293.5|0
1600264800000|2020-09-16 14:00:00|5347.3|5345.5|5298.2|5296.4|5360.7|5358.9|5276.3|5274.5|0
1600268400000|2020-09-16 15:00:00|5298.1|5296.3|5302.9|5301.1|5337.9|5336.1|5296.3|5294.5|0
1600272000000|2020-09-16 16:00:00|5303.2|5301.4|5294|5292.2|5319.7|5317.9|5280|5278.2|0
1600275600000|2020-09-16 17:00:00|5293.4|5291.6|5291.4|5289.6|5304.9|5303.1|5269.8|5268|0
1600279200000|2020-09-16 18:00:00|5291.1|5289.3|5293.2|5291.4|5336.2|5334.4|5283|5281.2|0
1600282800000|2020-09-16 19:00:00|5293.4|5291.6|5238.7|5236.9|5304.9|5303.1|5235.4|5233.6|0
1600286400000|2020-09-16 20:00:00|5239|5236|5250.7|5247.7|5250.8|5247.8|5236.2|5233.2|0
1600290000000|2020-09-16 21:00:00|5252.8|5249.8|5249.9|5246.9|5252.8|5249.8|5248|5245|0
1600293600000|2020-09-16 22:00:00|5249.8|5246.8|5258.7|5255.7|5260|5257|5248|5245|0
1600297200000|2020-09-16 23:00:00|5258.6|5255.6|5258.3|5253.3|5260.5|5257.5|5250.2|5247.2|0
1600300800000|2020-09-17 00:00:00|5258.6|5253.6|5220.5|5215.5|5260.2|5255.2|5211.4|5206.4|0
1600304400000|2020-09-17 01:00:00|5220.6|5215.6|5204.5|5199.5|5237.4|5232.4|5201.9|5196.9|0
1600308000000|2020-09-17 02:00:00|5204.3|5199.3|5189.5|5184.5|5206.1|5201.1|5182.4|5177.4|0
1600311600000|2020-09-17 03:00:00|5189.4|5184.4|5189.6|5184.6|5193.7|5188.7|5166.9|5161.9|0
1600315200000|2020-09-17 04:00:00|5189.5|5184.5|5185.2|5180.2|5196.1|5191.1|5179.8|5174.8|0
1600318800000|2020-09-17 05:00:00|5185.3|5180.3|5194.9|5189.9|5206.8|5201.8|5183|5178|0
1600322400000|2020-09-17 06:00:00|5195.2|5190.2|5158|5153|5197|5192|5137.2|5132.2|0
1600326000000|2020-09-17 07:00:00|5157.7|5152.7|5172.5|5167.5|5179.5|5174.5|5149.5|5144.5|0
1600329600000|2020-09-17 08:00:00|5173|5168|5166.8|5163.8|5176.2|5171.2|5142.9|5139.9|0
1600333200000|2020-09-17 09:00:00|5166.7|5163.7|5190|5187|5190.1|5187.1|5159.4|5156.4|0
1600336800000|2020-09-17 10:00:00|5190.1|5187.1|5154|5151|5192.3|5189.3|5152.9|5149.9|0
1600340400000|2020-09-17 11:00:00|5159.8|5156.8|5118.2|5115.2|5164.8|5161.8|5114.8|5111.8|0
1600344000000|2020-09-17 12:00:00|5118|5115|5094.1|5091.1|5122.6|5119.6|5088.4|5085.4|0
1600347600000|2020-09-17 13:00:00|5093.1|5090.1|5143.2|5141.4|5148.2|5146.4|5054.3|5051.3|0
1600351200000|2020-09-17 14:00:00|5142.9|5141.1|5144.7|5142.9|5173.5|5171.7|5114.5|5112.7|0
1600354800000|2020-09-17 15:00:00|5144.8|5143|5112|5110.2|5183.6|5181.8|5110.5|5108.7|0
1600358400000|2020-09-17 16:00:00|5112.2|5110.4|5096.9|5095.1|5129.9|5128.1|5062.3|5060.5|0
1600362000000|2020-09-17 17:00:00|5096.7|5094.9|5108|5106.2|5124.7|5122.9|5080.2|5078.4|0
1600365600000|2020-09-17 18:00:00|5109.7|5107.9|5098.7|5096.9|5136.2|5134.4|5086.8|5085|0
1600369200000|2020-09-17 19:00:00|5099.9|5098.1|5132.2|5130.4|5136.1|5134.3|5074.7|5072.9|0
1600372800000|2020-09-17 20:00:00|5132.8|5129.8|5133.7|5130.7|5144|5141|5129.6|5126.6|0
1600376400000|2020-09-17 21:00:00|5133.8|5130.8|5130.9|5127.9|5134.2|5131.2|5126.7|5123.7|0
1600380000000|2020-09-17 22:00:00|5131|5128|5138|5135|5139.4|5136.4|5127.8|5124.8|0
1600383600000|2020-09-17 23:00:00|5138.2|5135.2|5137.2|5132.2|5152.9|5149.9|5135.2|5132.2|0
1600387200000|2020-09-18 00:00:00|5136.5|5131.5|5132.2|5127.2|5152.4|5147.4|5126|5121|0
1600390800000|2020-09-18 01:00:00|5132.1|5127.1|5137.8|5132.8|5145.2|5140.2|5114.6|5109.6|0
1600394400000|2020-09-18 02:00:00|5137.9|5132.9|5142.3|5137.3|5146.6|5141.6|5130.4|5125.4|0
1600398000000|2020-09-18 03:00:00|5142.2|5137.2|5140.5|5135.5|5157|5152|5138.2|5133.2|0
1600401600000|2020-09-18 04:00:00|5140.1|5135.1|5150.8|5145.8|5157.9|5152.9|5135.4|5130.4|0
1600405200000|2020-09-18 05:00:00|5150.9|5145.9|5162|5157|5162.7|5157.7|5138.7|5133.7|0
1600408800000|2020-09-18 06:00:00|5162.1|5157.1|5162.1|5157.1|5174.2|5169.2|5157.7|5152.7|0
1600412400000|2020-09-18 07:00:00|5162|5157|5145.3|5140.3|5164.9|5159.9|5135.3|5130.3|0
1600416000000|2020-09-18 08:00:00|5145.2|5140.2|5174.7|5171.7|5186.1|5183.1|5142.4|5137.4|0
1600419600000|2020-09-18 09:00:00|5174.4|5171.4|5179.5|5176.5|5185.2|5182.2|5173.7|5170.7|0
1600423200000|2020-09-18 10:00:00|5179.6|5176.6|5180.4|5177.4|5182.9|5179.9|5170.7|5167.7|0
1600426800000|2020-09-18 11:00:00|5177.9|5174.9|5200.9|5197.9|5219.7|5216.7|5175.5|5172.5|0
1600430400000|2020-09-18 12:00:00|5201.3|5198.3|5206.7|5203.7|5208.6|5205.6|5190.2|5187.2|0
1600434000000|2020-09-18 13:00:00|5206.8|5203.8|5174.6|5172.8|5227.1|5224.1|5143.6|5141.8|0
1600437600000|2020-09-18 14:00:00|5174|5172.2|5131.8|5130|5197.9|5196.1|5118.3|5116.5|0
1600441200000|2020-09-18 15:00:00|5131.5|5129.7|5138.7|5136.9|5143.7|5141.9|5107.4|5105.6|0
1600444800000|2020-09-18 16:00:00|5138.5|5136.7|5081.1|5079.3|5147.9|5146.1|5067.1|5065.3|0
1600448400000|2020-09-18 17:00:00|5081|5079.2|5086.9|5085.1|5091.4|5089.6|5035.6|5033.8|0
1600452000000|2020-09-18 18:00:00|5086.7|5084.9|5106.3|5104.5|5106.8|5105|5073|5071.2|0
1600455600000|2020-09-18 19:00:00|5106.7|5104.9|5119.9|5118.1|5144.5|5142.7|5102.9|5101.1|0
1600459200000|2020-09-18 20:00:00|5120.2|5117.2|5128.2|5125.2|5134.5|5131.5|5118.9|5115.9|0
1600639200000|2020-09-20 22:00:00|5127.9|5122.9|5119.4|5114.4|5130.5|5125.5|5091.3|5086.3|0
1600642800000|2020-09-20 23:00:00|5119.9|5114.9|5127.9|5122.9|5143.6|5138.6|5117.5|5112.5|0
1600646400000|2020-09-21 00:00:00|5126.8|5121.8|5139.7|5134.7|5143.7|5138.7|5122.6|5117.6|0
1600650000000|2020-09-21 01:00:00|5140.4|5135.4|5126.3|5121.3|5155.3|5150.3|5122.9|5117.9|0
1600653600000|2020-09-21 02:00:00|5126.8|5121.8|5131.4|5126.4|5141.1|5136.1|5125.1|5120.1|0
1600657200000|2020-09-21 03:00:00|5131.3|5126.3|5117.5|5112.5|5133.2|5128.2|5111.4|5106.4|0
1600660800000|2020-09-21 04:00:00|5117.9|5112.9|5105.9|5100.9|5120|5115|5104.4|5099.4|0
1600664400000|2020-09-21 05:00:00|5105.8|5100.8|5097.2|5092.2|5111.2|5106.2|5080.8|5075.8|0
1600668000000|2020-09-21 06:00:00|5096.9|5091.9|5112.7|5107.7|5114.1|5109.1|5092.5|5087.5|0
1600671600000|2020-09-21 07:00:00|5113|5108|5081.9|5076.9|5125.4|5120.4|5068.6|5063.6|0
1600675200000|2020-09-21 08:00:00|5082.2|5077.2|5031.1|5028.1|5096|5093|5021.5|5018.5|0
1600678800000|2020-09-21 09:00:00|5031.4|5028.4|5035.4|5032.4|5063.7|5060.7|5030.1|5027.1|0
1600682400000|2020-09-21 10:00:00|5035.6|5032.6|5054.8|5051.8|5055.4|5052.4|5030|5027|0
1600686000000|2020-09-21 11:00:00|5059|5056|5081.5|5078.5|5082.1|5079.1|5048.3|5045.3|0
1600689600000|2020-09-21 12:00:00|5081|5078|5064|5061|5081|5078|5049.1|5046.1|0
1600693200000|2020-09-21 13:00:00|5063.9|5060.9|5092.6|5090.8|5126.2|5124.4|5048.4|5046.6|33
1600696800000|2020-09-21 14:00:00|5092.8|5091|5015.1|5013.3|5107.6|5105.8|4965.3|4963.5|0
1600700400000|2020-09-21 15:00:00|5015.2|5013.4|5078.2|5076.4|5080.4|5078.6|5013.4|5011.6|0
1600704000000|2020-09-21 16:00:00|5078.4|5076.6|5102.5|5100.7|5118.1|5116.3|5078.4|5076.6|0
1600707600000|2020-09-21 17:00:00|5102.4|5100.6|5109|5107.2|5139.9|5138.1|5087.4|5085.6|0
1600711200000|2020-09-21 18:00:00|5108.9|5107.1|5105.5|5103.7|5120.6|5118.8|5068.7|5066.9|0
1600714800000|2020-09-21 19:00:00|5105.3|5103.5|5171.2|5169.4|5171.2|5169.4|5103.1|5101.3|0
1600718400000|2020-09-21 20:00:00|5171.8|5168.8|5153.7|5150.7|5191.9|5188.9|5150.1|5147.1|0
1600722000000|2020-09-21 21:00:00|5153.3|5150.3|5127.2|5124.2|5166.5|5163.5|5095.3|5092.3|0
1600725600000|2020-09-21 22:00:00|5127.6|5124.6|5133.8|5130.8|5135|5132|5119.5|5116.5|0
1600729200000|2020-09-21 23:00:00|5133.9|5130.9|5140.8|5135.8|5140.8|5137.7|5130.3|5127.3|0
1600732800000|2020-09-22 00:00:00|5140.7|5135.7|5146.8|5141.8|5156.6|5151.6|5137.9|5132.9|0
1600736400000|2020-09-22 01:00:00|5146.9|5141.9|5118.7|5113.7|5148|5143|5114.7|5109.7|0
1600740000000|2020-09-22 02:00:00|5118.8|5113.8|5115.4|5110.4|5126.1|5121.1|5106.9|5101.9|0
1600743600000|2020-09-22 03:00:00|5115.1|5110.1|5118.3|5113.3|5128.3|5123.3|5111.1|5106.1|0
1600747200000|2020-09-22 04:00:00|5118.2|5113.2|5122.7|5117.7|5123.9|5118.9|5110.8|5105.8|0
1600750800000|2020-09-22 05:00:00|5122.4|5117.4|5099.9|5094.9|5123.1|5118.1|5096.9|5091.9|0
1600754400000|2020-09-22 06:00:00|5100.1|5095.1|5110.3|5105.3|5113.2|5108.2|5093.7|5088.7|0
1600758000000|2020-09-22 07:00:00|5110.2|5105.2|5118.2|5113.2|5121.7|5116.7|5091.1|5086.1|0
1600761600000|2020-09-22 08:00:00|5118.5|5113.5|5145.3|5142.3|5147.4|5144.4|5118.3|5113.3|0
1600765200000|2020-09-22 09:00:00|5145.2|5142.2|5168.3|5165.3|5177.2|5174.2|5142.8|5139.8|0
1600768800000|2020-09-22 10:00:00|5168.4|5165.4|5172.6|5169.6|5184.9|5181.9|5155.6|5152.6|0
1600772400000|2020-09-22 11:00:00|5170.2|5167.2|5140.9|5137.9|5173.4|5170.4|5139.1|5136.1|0
1600776000000|2020-09-22 12:00:00|5142|5139|5161.5|5158.5|5171.6|5168.6|5140.7|5137.7|0
1600779600000|2020-09-22 13:00:00|5161.4|5158.4|5156.5|5154.7|5184.3|5181.3|5117.2|5115.4|22
1600783200000|2020-09-22 14:00:00|5156.9|5155.1|5097.7|5095.9|5167.1|5165.3|5097.7|5095.9|0
1600786800000|2020-09-22 15:00:00|5097.9|5096.1|5141.2|5139.4|5141.9|5140.1|5084.1|5082.3|0
1600790400000|2020-09-22 16:00:00|5140.4|5138.6|5146.5|5144.7|5163.4|5161.6|5136.2|5134.4|0
1600794000000|2020-09-22 17:00:00|5146.4|5144.6|5187.5|5185.7|5188.8|5187|5144.6|5142.8|0
1600797600000|2020-09-22 18:00:00|5188.9|5187.1|5180.3|5178.5|5205.7|5203.9|5173.7|5171.9|0
1600801200000|2020-09-22 19:00:00|5180.6|5178.8|5209.3|5207.5|5223.2|5221.4|5174.8|5173|0
1600804800000|2020-09-22 20:00:00|5209.9|5206.9|5213|5210|5223.9|5220.9|5195|5192|0
1600808400000|2020-09-22 21:00:00|5212.9|5209.9|5222|5219|5250.4|5247.4|5210.2|5207.2|0
1600812000000|2020-09-22 22:00:00|5222.1|5219.1|5151.8|5148.8|5225.7|5222.7|5132.3|5129.3|0
1600815600000|2020-09-22 23:00:00|5151.7|5148.7|5138.8|5133.8|5154.6|5151.6|5115.2|5112.2|0
1600819200000|2020-09-23 00:00:00|5139|5134|5121.8|5116.8|5141.7|5136.7|5121.4|5116.4|0
1600822800000|2020-09-23 01:00:00|5121.7|5116.7|5136.9|5131.9|5138.6|5133.6|5118.6|5113.6|0
1600826400000|2020-09-23 02:00:00|5137|5132|5129.7|5124.7|5139.5|5134.5|5125.7|5120.7|0
1600830000000|2020-09-23 03:00:00|5129.5|5124.5|5134.3|5129.3|5140|5135|5123.2|5118.2|0
1600833600000|2020-09-23 04:00:00|5134.2|5129.2|5137.4|5132.4|5139.5|5134.5|5124.8|5119.8|0
1600837200000|2020-09-23 05:00:00|5137.7|5132.7|5151.4|5146.4|5154.9|5149.9|5137.6|5132.6|0
1600840800000|2020-09-23 06:00:00|5151.5|5146.5|5158.2|5153.2|5159.4|5154.4|5137.3|5132.3|0
1600844400000|2020-09-23 07:00:00|5158.8|5153.8|5183|5178|5188.7|5183.7|5150|5145|0
1600848000000|2020-09-23 08:00:00|5183.6|5178.6|5219.2|5216.2|5220.6|5217.6|5181.1|5177.9|0
1600851600000|2020-09-23 09:00:00|5219.3|5216.3|5224.2|5221.2|5227|5224|5213.8|5210.8|0
1600855200000|2020-09-23 10:00:00|5224.3|5221.3|5220.6|5217.6|5227.9|5224.9|5213.7|5210.7|0
1600858800000|2020-09-23 11:00:00|5215.3|5212.3|5192.3|5189.3|5215.8|5212.8|5187.5|5184.5|0
1600862400000|2020-09-23 12:00:00|5192.7|5189.7|5205.8|5202.8|5216.8|5213.8|5179.4|5176.4|0
1600866000000|2020-09-23 13:00:00|5205.5|5202.5|5197.7|5195.9|5239.7|5237.9|5191.6|5189.8|0
1600869600000|2020-09-23 14:00:00|5196.8|5195|5192.9|5191.1|5220.4|5218.6|5175.2|5173.4|0
1600873200000|2020-09-23 15:00:00|5192.7|5190.9|5144.5|5142.7|5206.4|5204.6|5133.4|5131.6|0
1600876800000|2020-09-23 16:00:00|5143.9|5142.1|5177.8|5176|5179.5|5177.7|5141.5|5139.7|0
1600880400000|2020-09-23 17:00:00|5177.6|5175.8|5139.7|5137.9|5183.9|5182.1|5137.3|5135.5|0
1600884000000|2020-09-23 18:00:00|5138.6|5136.8|5076.1|5074.3|5138.6|5136.8|5071|5069.2|0
1600887600000|2020-09-23 19:00:00|5076|5074.2|5066.9|5065.1|5100.7|5098.9|5048.9|5047.1|0
1600891200000|2020-09-23 20:00:00|5067.6|5064.6|5055.2|5052.2|5069.2|5066.2|5052.9|5049.9|0
1600894800000|2020-09-23 21:00:00|5055.3|5052.3|5026.4|5023.4|5056.2|5053.2|5016.5|5013.5|0
1600898400000|2020-09-23 22:00:00|5026.5|5023.5|5038.2|5035.2|5055.4|5052.4|5026.5|5023.5|0
1600902000000|2020-09-23 23:00:00|5038.5|5035.5|5010.6|5005.6|5044.2|5041.2|5010.2|5005.6|0
1600905600000|2020-09-24 00:00:00|5010.4|5005.4|5048|5043|5048.2|5043.2|5005.6|5000.6|0
1600909200000|2020-09-24 01:00:00|5048.1|5043.1|5032.3|5027.3|5055.8|5050.8|5030.5|5025.5|0
1600912800000|2020-09-24 02:00:00|5032.2|5027.2|5038.9|5033.9|5053.4|5048.4|5030.4|5025.4|0
1600916400000|2020-09-24 03:00:00|5038.8|5033.8|5037.4|5032.4|5042.1|5037.1|5029.7|5024.7|0
1600920000000|2020-09-24 04:00:00|5037.3|5032.3|5003.5|4998.5|5048.3|5043.3|5002.5|4997.5|0
1600923600000|2020-09-24 05:00:00|5004.3|4999.3|5022.9|5017.9|5024.1|5019.1|4992.8|4987.8|0
1600927200000|2020-09-24 06:00:00|5022.8|5017.8|5000.3|4995.3|5028.4|5023.4|4993.5|4988.5|0
1600930800000|2020-09-24 07:00:00|5000.4|4995.4|5039.4|5034.4|5044.7|5039.7|5000.1|4995.1|0
1600934400000|2020-09-24 08:00:00|5039.6|5034.6|5036.6|5033.6|5072.7|5069.7|5033.3|5030.3|0
1600938000000|2020-09-24 09:00:00|5036.4|5033.4|5025.5|5022.5|5036.5|5033.5|5022.3|5019.3|0
1600941600000|2020-09-24 10:00:00|5025.4|5022.4|5051.2|5048.2|5056.5|5053.5|5024.6|5021.6|0
1600945200000|2020-09-24 11:00:00|5048.7|5045.7|5043.4|5040.4|5068.2|5065.2|5041.8|5038.8|0
1600948800000|2020-09-24 12:00:00|5043.5|5040.5|5010.4|5007.4|5045.1|5042.1|5005|5002|0
1600952400000|2020-09-24 13:00:00|5011.3|5008.3|5071.6|5069.8|5103.1|5101.3|4989.4|4986.4|11
1600956000000|2020-09-24 14:00:00|5071.4|5069.6|5106.6|5104.8|5132.9|5131.1|5036.2|5034.4|0
1600959600000|2020-09-24 15:00:00|5107.1|5105.3|5159.6|5157.8|5159.7|5157.9|5063.8|5062|0
1600963200000|2020-09-24 16:00:00|5159.5|5157.7|5138.4|5136.6|5172.6|5170.8|5104.8|5103|0
1600966800000|2020-09-24 17:00:00|5137.4|5135.6|5143.2|5141.4|5175.1|5173.3|5129.3|5127.5|0
1600970400000|2020-09-24 18:00:00|5144.5|5142.7|5101.9|5100.1|5156.7|5154.9|5101.4|5099.6|0
1600974000000|2020-09-24 19:00:00|5103.6|5101.8|5106.1|5104.3|5129|5127.2|5064.9|5063.1|0
1600977600000|2020-09-24 20:00:00|5106.7|5103.7|5119|5116|5121.6|5118.6|5098.9|5095.9|0
1600981200000|2020-09-24 21:00:00|5119.1|5116.1|5129.7|5126.7|5130.4|5127.4|5115.3|5112.3|0
1600984800000|2020-09-24 22:00:00|5129.6|5126.6|5136.2|5133.2|5144.4|5141.4|5129.4|5126.4|0
1600988400000|2020-09-24 23:00:00|5136.1|5133.1|5150.5|5145.5|5150.9|5147.5|5136|5133|0
1600992000000|2020-09-25 00:00:00|5150.4|5145.4|5151.7|5146.7|5156.7|5151.7|5140.6|5135.6|0
1600995600000|2020-09-25 01:00:00|5151.9|5146.9|5151.4|5146.4|5161.5|5156.5|5150.8|5145.8|0
1600999200000|2020-09-25 02:00:00|5151.5|5146.5|5145.4|5140.4|5157.6|5152.6|5142.2|5137.2|0
1601002800000|2020-09-25 03:00:00|5145|5140|5142.2|5137.2|5154.1|5149.1|5136.9|5131.9|0
1601006400000|2020-09-25 04:00:00|5142.3|5137.3|5149.6|5144.6|5151.6|5146.6|5139.6|5134.6|0
1601010000000|2020-09-25 05:00:00|5149.5|5144.5|5134.4|5129.4|5153.1|5148.1|5131.4|5126.4|0
1601013600000|2020-09-25 06:00:00|5134.1|5129.1|5136.6|5131.6|5137.6|5132.6|5117.7|5112.7|0
1601017200000|2020-09-25 07:00:00|5136|5131|5118.8|5113.8|5138.8|5133.8|5113.4|5108.4|0
1601020800000|2020-09-25 08:00:00|5118.6|5113.6|5104.2|5101.2|5121.7|5118|5085.7|5082.7|0
1601024400000|2020-09-25 09:00:00|5104.5|5101.5|5091.6|5088.6|5112.4|5109.4|5085.8|5082.8|0
1601028000000|2020-09-25 10:00:00|5092.5|5089.5|5070.3|5067.3|5097.6|5094.6|5067.5|5064.5|0
1601031600000|2020-09-25 11:00:00|5071.6|5068.6|5116.4|5113.4|5117.1|5114.1|5069.6|5066.6|0
1601035200000|2020-09-25 12:00:00|5116.7|5113.7|5128.9|5125.9|5131.2|5128.2|5112.6|5109.6|0
1601038800000|2020-09-25 13:00:00|5128.8|5125.8|5122.3|5120.5|5134.4|5131.4|5079.1|5077.3|0
1601042400000|2020-09-25 14:00:00|5121.8|5120|5152.9|5151.1|5164.4|5162.6|5082.3|5080.5|0
1601046000000|2020-09-25 15:00:00|5154.4|5152.6|5146.5|5144.7|5180.2|5178.4|5142.9|5141.1|0
1601049600000|2020-09-25 16:00:00|5146.7|5144.9|5163.9|5162.1|5174.2|5172.4|5146.2|5144.4|0
1601053200000|2020-09-25 17:00:00|5164.6|5162.8|5186.8|5185|5188.1|5186.3|5157|5155.2|0
1601056800000|2020-09-25 18:00:00|5186.4|5184.6|5207.2|5205.4|5209.8|5208|5183.5|5181.7|0
1601060400000|2020-09-25 19:00:00|5206.8|5205|5231.6|5229.8|5236.1|5234.3|5205.5|5203.7|0
1601064000000|2020-09-25 20:00:00|5231.9|5228.9|5227.9|5222.9|5232.7|5229.7|5224.3|5221.3|0
1601244000000|2020-09-27 22:00:00|5244.5|5239.5|5243.6|5238.6|5249.5|5244.5|5239.6|5234.6|0
1601247600000|2020-09-27 23:00:00|5244.3|5239.3|5238.9|5233.9|5245.1|5240.1|5234.6|5229.6|0
1601251200000|2020-09-28 00:00:00|5238.8|5233.8|5233.8|5228.8|5242.3|5237.3|5230.6|5225.6|0
1601254800000|2020-09-28 01:00:00|5234.2|5229.2|5252.3|5247.3|5253.4|5248.4|5232.7|5227.7|0
1601258400000|2020-09-28 02:00:00|5252.6|5247.6|5244.8|5239.8|5253.5|5248.5|5243.1|5238.1|0
1601262000000|2020-09-28 03:00:00|5244.7|5239.7|5246.9|5241.9|5250.7|5245.7|5241.2|5236.2|0
1601265600000|2020-09-28 04:00:00|5247.1|5242.1|5248.5|5243.5|5251.2|5246.2|5244.7|5239.7|0
1601269200000|2020-09-28 05:00:00|5248.6|5243.6|5260.8|5255.8|5261.1|5256.1|5248.5|5243.5|0
1601272800000|2020-09-28 06:00:00|5261.3|5256.3|5262|5257|5266.8|5261.8|5256.4|5251.4|0
1601276400000|2020-09-28 07:00:00|5261.9|5256.9|5276.2|5271.2|5277|5272|5261.8|5256.8|0
1601280000000|2020-09-28 08:00:00|5275.4|5270.4|5283.9|5280.9|5287.4|5284.4|5262.5|5259.5|0
1601283600000|2020-09-28 09:00:00|5284|5281|5290.6|5287.6|5293.2|5290.2|5283.5|5280.5|0
1601287200000|2020-09-28 10:00:00|5290.8|5287.8|5310.6|5307.6|5313.3|5310.3|5290.3|5287.3|0
1601290800000|2020-09-28 11:00:00|5307.4|5304.4|5327.5|5324.5|5327.8|5324.8|5302.5|5299.5|0
1601294400000|2020-09-28 12:00:00|5327.4|5324.4|5326.2|5323.2|5339.1|5336.1|5326.2|5323.2|0
1601298000000|2020-09-28 13:00:00|5326.3|5323.3|5294.8|5293|5330.5|5327.5|5273.8|5272|0
1601301600000|2020-09-28 14:00:00|5294.9|5293.1|5256.2|5254.4|5299.6|5297.8|5254.7|5252.9|0
1601305200000|2020-09-28 15:00:00|5255.3|5253.5|5265.6|5263.8|5289.5|5287.7|5255.3|5253.5|0
1601308800000|2020-09-28 16:00:00|5264.8|5263|5278.7|5276.9|5280|5278.2|5252.9|5251.1|0
1601312400000|2020-09-28 17:00:00|5278.8|5277|5291.1|5289.3|5294.9|5293.1|5269.2|5267.4|0
1601316000000|2020-09-28 18:00:00|5291|5289.2|5305.3|5303.5|5306.5|5304.7|5277.6|5275.8|0
1601319600000|2020-09-28 19:00:00|5304.9|5303.1|5315.9|5314.1|5316.6|5314.8|5296.4|5294.6|0
1601323200000|2020-09-28 20:00:00|5316.5|5313.5|5322.6|5319.6|5326|5323|5310.5|5307.5|0
1601326800000|2020-09-28 21:00:00|5322.7|5319.7|5322.7|5319.7|5323.6|5320.6|5316.6|5313.6|0
1601330400000|2020-09-28 22:00:00|5322.8|5319.8|5327.8|5324.8|5331|5328|5322.4|5319.4|0
1601334000000|2020-09-28 23:00:00|5327.9|5324.9|5332.4|5327.4|5333.9|5330.9|5326.8|5323.8|0
1601337600000|2020-09-29 00:00:00|5332|5327|5338.6|5333.6|5340.8|5335.8|5328.1|5323.1|0
1601341200000|2020-09-29 01:00:00|5338.9|5333.9|5333.3|5328.3|5342.6|5337.6|5330.2|5325.2|0
1601344800000|2020-09-29 02:00:00|5333.2|5328.2|5328.3|5323.3|5336.1|5331.1|5326.7|5321.7|0
1601348400000|2020-09-29 03:00:00|5328.2|5323.2|5327.4|5322.4|5329.5|5324.5|5321.4|5316.4|0
1601352000000|2020-09-29 04:00:00|5327.7|5322.7|5343.5|5338.5|5343.9|5338.9|5326.8|5321.8|0
1601355600000|2020-09-29 05:00:00|5343.8|5338.8|5338.7|5333.7|5345.7|5340.7|5328|5323|0
1601359200000|2020-09-29 06:00:00|5339.2|5334.2|5316.4|5311.4|5339.3|5334.3|5312.5|5307.5|0
1601362800000|2020-09-29 07:00:00|5315.9|5310.9|5312.2|5307.2|5319.5|5314.5|5296.6|5291.6|0
1601366400000|2020-09-29 08:00:00|5312.5|5307.5|5282.3|5279.3|5313.3|5308.3|5272.1|5269.1|0
1601370000000|2020-09-29 09:00:00|5282.7|5279.7|5279.3|5276.3|5287.8|5284.8|5260.4|5257.4|0
1601373600000|2020-09-29 10:00:00|5279.2|5276.2|5289.9|5286.9|5296.5|5293.5|5279.2|5276.2|0
1601377200000|2020-09-29 11:00:00|5294|5291|5289.6|5286.6|5313.2|5310.2|5285.6|5282.6|0
1601380800000|2020-09-29 12:00:00|5289.7|5286.7|5299.5|5296.5|5300.6|5297.6|5283.8|5280.8|0
1601384400000|2020-09-29 13:00:00|5299.8|5296.8|5306.8|5305|5335.3|5333.5|5285.9|5283.4|0
1601388000000|2020-09-29 14:00:00|5308.8|5307|5295.5|5293.7|5326|5324.2|5280.7|5278.9|0
1601391600000|2020-09-29 15:00:00|5295.6|5293.8|5320.5|5318.7|5330.8|5329|5289.2|5287.4|0
1601395200000|2020-09-29 16:00:00|5320.8|5319|5338.8|5337|5339.5|5337.7|5311.6|5309.8|0
1601398800000|2020-09-29 17:00:00|5339.1|5337.3|5342.3|5340.5|5349.5|5347.7|5316.2|5314.4|0
1601402400000|2020-09-29 18:00:00|5342.6|5340.8|5338.5|5336.7|5348.8|5347|5334.6|5332.8|0
1601406000000|2020-09-29 19:00:00|5338.6|5336.8|5314.7|5312.9|5345.5|5343.7|5305|5303.2|0
1601409600000|2020-09-29 20:00:00|5315|5312|5315.3|5312.3|5324.2|5321.2|5313.2|5310.2|0
1601413200000|2020-09-29 21:00:00|5315.2|5312.2|5313.1|5310.1|5315.3|5312.3|5311|5308|0
1601416800000|2020-09-29 22:00:00|5313.2|5310.2|5320.6|5317.6|5321.5|5318.5|5312.5|5309.5|0
1601420400000|2020-09-29 23:00:00|5320.5|5317.5|5324.3|5319.3|5325.2|5322.2|5320.5|5317.5|0
1601424000000|2020-09-30 00:00:00|5324.5|5319.5|5321.4|5316.4|5332.2|5327.2|5318.2|5313.2|0
1601427600000|2020-09-30 01:00:00|5321.3|5316.3|5340.4|5335.4|5342.1|5337.1|5319.9|5314.9|0
1601431200000|2020-09-30 02:00:00|5340.5|5335.5|5320|5315|5364.3|5359.3|5314.1|5309.1|0
1601434800000|2020-09-30 03:00:00|5320.1|5315.1|5287.9|5282.9|5322.7|5317.7|5285|5280|0
1601438400000|2020-09-30 04:00:00|5287.6|5282.6|5288.8|5283.8|5294|5289|5273.5|5268.5|0
1601442000000|2020-09-30 05:00:00|5288.7|5283.7|5254.7|5249.7|5296.9|5291.9|5254.4|5249.4|0
1601445600000|2020-09-30 06:00:00|5255|5250|5270.1|5265.1|5271.2|5266.2|5242.9|5237.9|0
1601449200000|2020-09-30 07:00:00|5269.4|5264.4|5268.3|5263.3|5288.9|5283.9|5262|5257|0
1601452800000|2020-09-30 08:00:00|5268.6|5263.6|5295.3|5292.3|5306.5|5303.5|5268.1|5263.1|0
1601456400000|2020-09-30 09:00:00|5295.5|5292.5|5292|5289|5297.3|5294.3|5270.6|5267.6|0
1601460000000|2020-09-30 10:00:00|5292.1|5289.1|5313.4|5310.4|5316.2|5313.2|5283.7|5280.7|0
1601463600000|2020-09-30 11:00:00|5314.1|5311.1|5310.4|5307.4|5322.6|5319.6|5309|5306|0
1601467200000|2020-09-30 12:00:00|5310.5|5307.5|5335.2|5332.2|5337.5|5334.5|5310.1|5307.1|0
1601470800000|2020-09-30 13:00:00|5335.1|5332.1|5404.4|5402.6|5407.2|5405.4|5324.4|5322.6|0
1601474400000|2020-09-30 14:00:00|5404.2|5402.4|5416.4|5414.6|5437.1|5435.3|5400.9|5399.1|0
1601478000000|2020-09-30 15:00:00|5416.7|5414.9|5434.2|5432.4|5441.6|5439.8|5409.8|5408|0
1601481600000|2020-09-30 16:00:00|5434.9|5433.1|5415|5413.2|5441|5439.2|5404.6|5402.8|0
1601485200000|2020-09-30 17:00:00|5414.9|5413.1|5437.9|5436.1|5438|5436.2|5399.8|5398|0
1601488800000|2020-09-30 18:00:00|5437.7|5435.9|5415.4|5413.6|5448|5446.2|5385|5383.2|0
1601492400000|2020-09-30 19:00:00|5415|5413.2|5399.8|5398|5424|5422.2|5367.5|5365.7|0
1601496000000|2020-09-30 20:00:00|5400.4|5397.4|5388.2|5385.2|5404.1|5401.1|5385.6|5382.6|0
1601499600000|2020-09-30 21:00:00|5388.3|5385.3|5392.3|5389.3|5394.6|5391.6|5388.2|5385.2|0
1601503200000|2020-09-30 22:00:00|5392.8|5389.8|5413.7|5410.7|5413.8|5410.8|5392.8|5389.8|0
1601506800000|2020-09-30 23:00:00|5413.6|5410.6|5425.1|5420.1|5425.5|5421|5413.3|5410.3|0
1601510400000|2020-10-01 00:00:00|5425.3|5420.3|5411.3|5406.3|5429.6|5424.6|5409.9|5404.9|0
1601514000000|2020-10-01 01:00:00|5411.2|5406.2|5435.5|5430.5|5439.2|5434.2|5409.9|5404.9|0
1601517600000|2020-10-01 02:00:00|5435.6|5430.6|5438.5|5433.5|5441.5|5436.5|5432.1|5427.1|0
1601521200000|2020-10-01 03:00:00|5438.6|5433.6|5434.1|5429.1|5439.7|5434.7|5429.8|5424.8|0
1601524800000|2020-10-01 04:00:00|5434|5429|5432|5427|5439.3|5434.3|5430.8|5425.8|0
1601528400000|2020-10-01 05:00:00|5432.1|5427.1|5435.7|5430.7|5436.1|5431.1|5424.4|5419.4|0
1601532000000|2020-10-01 06:00:00|5435.3|5430.3|5450|5445|5455.4|5450.4|5434.4|5429.4|0
1601535600000|2020-10-01 07:00:00|5449.4|5444.4|5439.8|5434.8|5452.1|5447.1|5435.2|5430.2|0
1601539200000|2020-10-01 08:00:00|5439.2|5434.2|5457.6|5454.6|5466.4|5463.4|5439.2|5434.2|0
1601542800000|2020-10-01 09:00:00|5457.5|5454.5|5470.6|5467.6|5471.6|5468.6|5454.7|5451.7|0
1601546400000|2020-10-01 10:00:00|5470.8|5467.8|5479.2|5476.2|5479.7|5476.7|5467.1|5464.1|0
1601550000000|2020-10-01 11:00:00|5475.8|5472.8|5477.2|5474.2|5479.1|5476.1|5469.6|5466.6|0
1601553600000|2020-10-01 12:00:00|5477.1|5474.1|5476.4|5473.4|5489|5486|5471.3|5468.3|0
1601557200000|2020-10-01 13:00:00|5476.5|5473.5|5450.7|5448.9|5481.1|5479.3|5444.4|5442.6|0
1601560800000|2020-10-01 14:00:00|5449.4|5447.6|5449.7|5447.9|5468.5|5466.7|5438.7|5436.9|0
1601564400000|2020-10-01 15:00:00|5450.2|5448.4|5464.2|5462.4|5475.7|5473.9|5432.3|5430.5|0
1601568000000|2020-10-01 16:00:00|5463.6|5461.8|5478.5|5476.7|5478.9|5477.1|5447.8|5446|0
1601571600000|2020-10-01 17:00:00|5479|5477.2|5481.6|5479.8|5498.5|5496.7|5477.1|5475.3|0
1601575200000|2020-10-01 18:00:00|5482.7|5480.9|5506.1|5504.3|5508.4|5506.6|5460.3|5458.5|0
1601578800000|2020-10-01 19:00:00|5507|5505.2|5512.2|5510.4|5517.1|5515.3|5490.7|5488.9|0
1601582400000|2020-10-01 20:00:00|5512.8|5509.8|5508.4|5505.4|5514.8|5511.8|5506.3|5503.3|0
1601586000000|2020-10-01 21:00:00|5508.5|5505.5|5504.9|5501.9|5509|5506|5496.9|5493.9|0
1601589600000|2020-10-01 22:00:00|5505|5502|5508.4|5505.4|5513.6|5510.6|5500.3|5497.3|0
1601593200000|2020-10-01 23:00:00|5508.9|5505.9|5503.8|5498.8|5510.3|5507.3|5500.7|5497.7|0
1601596800000|2020-10-02 00:00:00|5503.5|5498.5|5490.1|5485.1|5511.6|5506.6|5487.3|5482.3|0
1601600400000|2020-10-02 01:00:00|5490.2|5485.2|5489.8|5484.8|5496.9|5491.9|5486.4|5481.4|0
1601604000000|2020-10-02 02:00:00|5489.9|5484.9|5486.3|5481.3|5494.2|5489.2|5479.5|5474.5|0
1601607600000|2020-10-02 03:00:00|5486.5|5481.5|5498|5493|5498.2|5493.2|5483.5|5478.5|0
1601611200000|2020-10-02 04:00:00|5498.1|5493.1|5456.1|5451.1|5503.8|5498.8|5451.5|5446.5|0
1601614800000|2020-10-02 05:00:00|5456.5|5451.5|5427.1|5422.1|5457.6|5452.6|5402|5397|0
1601618400000|2020-10-02 06:00:00|5426.9|5421.9|5446.3|5441.3|5458.8|5453.8|5421.4|5416.4|0
1601622000000|2020-10-02 07:00:00|5446.4|5441.4|5442|5437|5472.5|5467.5|5436.3|5431.3|0
1601625600000|2020-10-02 08:00:00|5441.5|5436.5|5405.4|5402.4|5441.7|5436.7|5378.2|5375.2|0
1601629200000|2020-10-02 09:00:00|5405.2|5402.2|5375|5372|5408.8|5405.8|5367.1|5364.1|0
1601632800000|2020-10-02 10:00:00|5374.8|5371.8|5383.7|5380.7|5385.5|5382.5|5349.9|5346.9|0
1601636400000|2020-10-02 11:00:00|5383|5380|5366.3|5363.3|5397.2|5394.2|5363.4|5360.4|0
1601640000000|2020-10-02 12:00:00|5366.2|5363.2|5380.7|5377.7|5400.6|5397.6|5362.9|5359.9|0
1601643600000|2020-10-02 13:00:00|5380.8|5377.8|5434.4|5432.6|5449.4|5447.6|5359.3|5356.3|0
1601647200000|2020-10-02 14:00:00|5434.3|5432.5|5453.7|5451.9|5470.2|5468.4|5432.2|5430.4|0
1601650800000|2020-10-02 15:00:00|5453.2|5451.4|5373.7|5371.9|5454.7|5452.9|5372.6|5370.8|0
1601654400000|2020-10-02 16:00:00|5372.7|5370.9|5385.5|5383.7|5412.4|5410.6|5340.4|5338.6|0
1601658000000|2020-10-02 17:00:00|5386|5384.2|5371.1|5369.3|5389.7|5387.9|5357.7|5355.9|0
1601661600000|2020-10-02 18:00:00|5370.2|5368.4|5375.9|5374.1|5394.3|5392.5|5356.8|5355|0
1601665200000|2020-10-02 19:00:00|5376.1|5374.3|5347.3|5345.5|5386.1|5384.3|5345.7|5343.9|0
1601668800000|2020-10-02 20:00:00|5347.9|5344.9|5348.2|5345.2|5352.1|5349.1|5342|5339|0
1601848800000|2020-10-04 22:00:00|5368.4|5363.4|5370.1|5365.1|5379.4|5374.4|5357.3|5352.3|0
1601852400000|2020-10-04 23:00:00|5369.9|5364.9|5381.9|5376.9|5384.2|5379.2|5367.8|5362.8|0
1601856000000|2020-10-05 00:00:00|5382.1|5377.1|5395.3|5390.3|5395.7|5390.7|5378|5373|0
1601859600000|2020-10-05 01:00:00|5395.5|5390.5|5385|5380|5396.3|5391.3|5381.6|5376.6|0
1601863200000|2020-10-05 02:00:00|5385.1|5380.1|5390.3|5385.3|5392.3|5387.3|5383.3|5378.3|0
1601866800000|2020-10-05 03:00:00|5390.4|5385.4|5376.9|5371.9|5397.2|5392.2|5376.6|5371.6|0
1601870400000|2020-10-05 04:00:00|5377.1|5372.1|5383.3|5378.3|5384.2|5379.2|5371.9|5366.9|0
1601874000000|2020-10-05 05:00:00|5383.5|5378.5|5383.1|5378.1|5389|5384|5378.9|5373.9|0
1601877600000|2020-10-05 06:00:00|5382.9|5377.9|5375.3|5370.3|5384.1|5379.1|5362.8|5357.8|0
1601881200000|2020-10-05 07:00:00|5374.9|5369.9|5363.7|5358.7|5382.4|5377.4|5348.7|5343.7|0
1601884800000|2020-10-05 08:00:00|5363.6|5358.6|5406.3|5403.3|5409.1|5406.1|5362.7|5357.7|0
1601888400000|2020-10-05 09:00:00|5406.4|5403.4|5407.7|5404.7|5413.3|5410.3|5401.9|5398.9|0
1601892000000|2020-10-05 10:00:00|5408.2|5405.2|5412|5409|5416.2|5413.2|5407.9|5404.9|0
1601895600000|2020-10-05 11:00:00|5406|5403|5393.4|5390.4|5408.6|5405.6|5392.5|5389.5|0
1601899200000|2020-10-05 12:00:00|5393.3|5390.3|5389.4|5386.4|5393.6|5390.6|5381.8|5378.8|0
1601902800000|2020-10-05 13:00:00|5389.5|5386.5|5415.9|5414.1|5421.1|5419.3|5368.1|5366.3|0
1601906400000|2020-10-05 14:00:00|5417.1|5415.3|5421.9|5420.1|5435.5|5433.7|5414.6|5412.8|0
1601910000000|2020-10-05 15:00:00|5421.5|5419.7|5435.3|5433.5|5438.1|5436.3|5412.9|5411.1|0
1601913600000|2020-10-05 16:00:00|5435.5|5433.7|5440.5|5438.7|5445.9|5444.1|5429.8|5428|0
1601917200000|2020-10-05 17:00:00|5440.8|5439|5420.6|5418.8|5443.1|5441.3|5414|5412.2|0
1601920800000|2020-10-05 18:00:00|5420.1|5418.3|5447|5445.2|5447.3|5445.5|5409.8|5408|0
1601924400000|2020-10-05 19:00:00|5447.1|5445.3|5465|5463.2|5467.6|5465.8|5441.7|5439.9|0
1601928000000|2020-10-05 20:00:00|5465.3|5462.3|5457.4|5454.4|5466.3|5463.3|5456.7|5453.7|0
1601931600000|2020-10-05 21:00:00|5457.6|5454.6|5459|5456|5459.6|5456.6|5455.7|5452.7|0
1601935200000|2020-10-05 22:00:00|5458.9|5455.9|5463.7|5460.7|5465.2|5462.2|5457.9|5454.9|0
1601938800000|2020-10-05 23:00:00|5464.1|5461.1|5441.2|5436.2|5464.8|5461.8|5438.1|5435.1|0
1601942400000|2020-10-06 00:00:00|5441.4|5436.4|5444.8|5439.8|5456.7|5451.7|5435|5430|0
1601946000000|2020-10-06 01:00:00|5445|5440|5451.8|5446.8|5455.6|5450.6|5439|5434|0
1601949600000|2020-10-06 02:00:00|5451.9|5446.9|5450.2|5445.2|5454.9|5449.9|5445.9|5440.9|0
1601953200000|2020-10-06 03:00:00|5450.3|5445.3|5451.5|5446.5|5459.1|5454.1|5445.8|5440.8|0
1601956800000|2020-10-06 04:00:00|5451.8|5446.8|5452.4|5447.4|5457.3|5452.3|5448.9|5443.9|0
1601960400000|2020-10-06 05:00:00|5452.5|5447.5|5451.2|5446.2|5453.1|5448.1|5444.6|5439.6|0
1601964000000|2020-10-06 06:00:00|5451.5|5446.5|5455.6|5450.6|5456.2|5451.2|5445.8|5440.8|0
1601967600000|2020-10-06 07:00:00|5455|5450|5449|5444|5468.7|5463.7|5446.7|5441.7|0
1601971200000|2020-10-06 08:00:00|5448.8|5443.8|5443.6|5440.6|5450.4|5447.4|5436.1|5433.1|0
1601974800000|2020-10-06 09:00:00|5443.8|5440.8|5435.4|5432.4|5445.1|5442.1|5434.8|5431.8|0
1601978400000|2020-10-06 10:00:00|5435.2|5432.2|5441|5438|5442.1|5439.1|5432.1|5429.1|0
1601982000000|2020-10-06 11:00:00|5442.2|5439.2|5457.7|5454.7|5463.1|5460.1|5440.4|5437.4|0
1601985600000|2020-10-06 12:00:00|5458|5455|5458.4|5455.4|5465.6|5462.6|5452.9|5449.9|0
1601989200000|2020-10-06 13:00:00|5458.8|5455.8|5463.9|5462.1|5470.9|5469.1|5442.4|5440.6|0
1601992800000|2020-10-06 14:00:00|5464|5462.2|5469.2|5467.4|5488.3|5486.5|5456.9|5455.1|0
1601996400000|2020-10-06 15:00:00|5469|5467.2|5420.9|5419.1|5476.4|5474.6|5409.4|5407.6|0
1602000000000|2020-10-06 16:00:00|5420.5|5418.7|5449.2|5447.4|5454.2|5452.4|5420|5418.2|0
1602003600000|2020-10-06 17:00:00|5449.4|5447.6|5459.7|5457.9|5464.3|5462.5|5446.4|5444.6|0
1602007200000|2020-10-06 18:00:00|5460.1|5458.3|5406.4|5404.6|5485.5|5483.7|5377|5375.2|0
1602010800000|2020-10-06 19:00:00|5406.7|5404.9|5368.9|5367.1|5410.3|5408.5|5342.3|5340.5|0
1602014400000|2020-10-06 20:00:00|5369.5|5366.5|5335.1|5332.1|5375.4|5372.4|5332.3|5329.3|0
1602018000000|2020-10-06 21:00:00|5335.4|5332.4|5346.2|5343.2|5346.3|5343.3|5334.7|5331.7|0
1602021600000|2020-10-06 22:00:00|5346.1|5343.1|5349.5|5346.5|5358.2|5355.2|5342.1|5339.1|0
1602025200000|2020-10-06 23:00:00|5349.3|5346.3|5361.5|5356.5|5362.2|5359.2|5348.4|5345.4|0
1602028800000|2020-10-07 00:00:00|5361.6|5356.6|5363.8|5358.8|5368.3|5363.3|5358.2|5353.2|0
1602032400000|2020-10-07 01:00:00|5363.6|5358.6|5372.3|5367.3|5375|5370|5355.6|5350.6|0
1602036000000|2020-10-07 02:00:00|5372.1|5367.1|5368.7|5363.7|5382|5377|5361.9|5356.9|0
1602039600000|2020-10-07 03:00:00|5369|5364|5375.6|5370.6|5379.7|5374.7|5365.7|5360.7|0
1602043200000|2020-10-07 04:00:00|5375.5|5370.5|5376.7|5371.7|5379|5374|5372.5|5367.5|0
1602046800000|2020-10-07 05:00:00|5376.6|5371.6|5389.9|5384.9|5396.8|5391.8|5373|5368|0
1602050400000|2020-10-07 06:00:00|5390.3|5385.3|5394.9|5389.9|5396.2|5391.2|5387.8|5382.8|0
1602054000000|2020-10-07 07:00:00|5395.3|5390.3|5405.4|5400.4|5408.9|5403.9|5392.5|5387.5|0
1602057600000|2020-10-07 08:00:00|5405.9|5400.9|5417.1|5414.1|5429.9|5426.9|5405.6|5400.6|0
1602061200000|2020-10-07 09:00:00|5416.6|5413.6|5410.1|5407.1|5420.1|5417.1|5410.1|5407.1|0
1602064800000|2020-10-07 10:00:00|5410|5407|5413.5|5410.5|5414.9|5411.9|5401.1|5398.1|0
1602068400000|2020-10-07 11:00:00|5411.9|5408.9|5431.1|5428.1|5431.6|5428.6|5410.2|5407.2|0
1602072000000|2020-10-07 12:00:00|5430.6|5427.6|5439|5436|5442.9|5439.9|5428.8|5425.8|0
1602075600000|2020-10-07 13:00:00|5439.1|5436.1|5443.5|5441.7|5467.1|5465.3|5434|5431|0
1602079200000|2020-10-07 14:00:00|5443.6|5441.8|5436.1|5434.3|5447.6|5445.8|5409.5|5407.7|0
1602082800000|2020-10-07 15:00:00|5436.6|5434.8|5448.2|5446.4|5453.2|5451.4|5434.1|5432.3|0
1602086400000|2020-10-07 16:00:00|5448.4|5446.6|5463.2|5461.4|5465|5463.2|5426.4|5424.6|0
1602090000000|2020-10-07 17:00:00|5463.3|5461.5|5468.1|5466.3|5479.8|5478|5463.2|5461.4|0
1602093600000|2020-10-07 18:00:00|5468|5466.2|5474.4|5472.6|5481.9|5480.1|5460.2|5458.4|0
1602097200000|2020-10-07 19:00:00|5474.5|5472.7|5467.1|5465.3|5481.7|5479.9|5465.4|5463.6|0
1602100800000|2020-10-07 20:00:00|5468.1|5465.1|5469.1|5466.1|5471.2|5468.2|5461.3|5458.3|0
1602104400000|2020-10-07 21:00:00|5469|5466|5473.1|5470.1|5473.8|5470.8|5468.6|5465.6|0
1602108000000|2020-10-07 22:00:00|5472.8|5469.8|5479.7|5476.7|5480.2|5477.2|5471.9|5468.9|0
1602111600000|2020-10-07 23:00:00|5479.6|5476.6|5484.1|5479.1|5484.3|5480.5|5479.2|5476.2|0
1602115200000|2020-10-08 00:00:00|5484.2|5479.2|5477.6|5472.6|5485.1|5480.1|5475.1|5470.1|0
1602118800000|2020-10-08 01:00:00|5477.5|5472.5|5493.7|5488.7|5496.6|5491.6|5472.6|5467.6|0
1602122400000|2020-10-08 02:00:00|5493.8|5488.8|5491.8|5486.8|5496.5|5491.5|5482.7|5477.7|0
1602126000000|2020-10-08 03:00:00|5491.7|5486.7|5488.4|5483.4|5494.7|5489.7|5487|5482|0
1602129600000|2020-10-08 04:00:00|5488.5|5483.5|5490.2|5485.2|5490.2|5485.2|5483.7|5478.7|0
1602133200000|2020-10-08 05:00:00|5490.1|5485.1|5490|5485|5492.4|5487.4|5486.3|5481.3|0
1602136800000|2020-10-08 06:00:00|5490.3|5485.3|5515.3|5510.3|5519.3|5514.3|5490.3|5485.3|0
1602140400000|2020-10-08 07:00:00|5515.2|5510.2|5512.7|5507.7|5519.6|5514.6|5509.6|5504.6|0
1602144000000|2020-10-08 08:00:00|5512.8|5507.8|5508|5505|5513.4|5508.8|5496.4|5493.4|0
1602147600000|2020-10-08 09:00:00|5508.1|5505.1|5504.3|5501.3|5510|5507|5501|5498|0
1602151200000|2020-10-08 10:00:00|5504.2|5501.2|5500|5497|5508.7|5505.7|5499.2|5496.2|0
1602154800000|2020-10-08 11:00:00|5502|5499|5508.8|5505.8|5509.4|5506.4|5500.4|5497.4|0
1602158400000|2020-10-08 12:00:00|5508.7|5505.7|5518.6|5515.6|5522|5519|5506.8|5503.8|0
1602162000000|2020-10-08 13:00:00|5518.8|5515.8|5493.3|5491.5|5525.1|5522.3|5476.4|5474.6|0
1602165600000|2020-10-08 14:00:00|5493.2|5491.4|5486.5|5484.7|5503.1|5501.3|5477.9|5476.1|0
1602169200000|2020-10-08 15:00:00|5486.4|5484.6|5494.3|5492.5|5504.9|5503.1|5473.6|5471.8|0
1602172800000|2020-10-08 16:00:00|5494.9|5493.1|5503.2|5501.4|5509.5|5507.7|5494.8|5493|0
1602176400000|2020-10-08 17:00:00|5503.8|5502|5479.8|5478|5504.4|5502.6|5479.8|5478|0
1602180000000|2020-10-08 18:00:00|5479.7|5477.9|5501.9|5500.1|5503.6|5501.8|5476.7|5474.9|0
1602183600000|2020-10-08 19:00:00|5501.8|5500|5491.3|5489.5|5502.8|5501|5484.5|5482.7|0
1602187200000|2020-10-08 20:00:00|5492|5489|5495.3|5492.3|5497.2|5494.2|5484.7|5481.7|0
1602190800000|2020-10-08 21:00:00|5495.4|5492.4|5501.4|5498.4|5501.4|5498.4|5495.1|5492.1|0
1602194400000|2020-10-08 22:00:00|5501.3|5498.3|5505|5502|5505.5|5502.5|5500.9|5497.9|0
1602198000000|2020-10-08 23:00:00|5505.3|5502.3|5507.8|5502.8|5508.2|5504.3|5504.4|5501.4|0
1602201600000|2020-10-09 00:00:00|5507.9|5502.9|5504.1|5499.1|5511.9|5506.9|5500.4|5495.4|0
1602205200000|2020-10-09 01:00:00|5504.2|5499.2|5509.4|5504.4|5509.4|5504.4|5501.9|5496.9|0
1602208800000|2020-10-09 02:00:00|5509|5504|5513.6|5508.6|5514.2|5509.2|5507.5|5502.5|0
1602212400000|2020-10-09 03:00:00|5513.7|5508.7|5513.7|5508.7|5517|5512|5513.3|5508.3|0
1602216000000|2020-10-09 04:00:00|5513.8|5508.8|5512.7|5507.7|5514.5|5509.5|5511.1|5506.1|0
1602219600000|2020-10-09 05:00:00|5512.6|5507.6|5507.9|5502.9|5512.8|5507.8|5505.7|5500.7|0
1602223200000|2020-10-09 06:00:00|5508.4|5503.4|5496.6|5491.6|5508.7|5503.7|5493.5|5488.5|0
1602226800000|2020-10-09 07:00:00|5496.7|5491.7|5501.4|5496.4|5504.6|5499.6|5496.2|5491.2|0
1602230400000|2020-10-09 08:00:00|5501.2|5496.2|5505.5|5502.5|5506.5|5503.5|5498.4|5494.5|0
1602234000000|2020-10-09 09:00:00|5505.4|5502.4|5502.3|5499.3|5505.5|5502.5|5496.4|5493.4|0
1602237600000|2020-10-09 10:00:00|5502.2|5499.2|5500.2|5497.2|5505.3|5502.3|5499|5496|0
1602241200000|2020-10-09 11:00:00|5501.8|5498.8|5507.8|5504.8|5509|5506|5501.4|5498.4|0
1602244800000|2020-10-09 12:00:00|5507.7|5504.7|5513.4|5510.4|5516|5513|5502.1|5499.1|0
1602248400000|2020-10-09 13:00:00|5513.5|5510.5|5522.4|5520.6|5524|5522.2|5493.1|5491.3|0
1602252000000|2020-10-09 14:00:00|5522.3|5520.5|5531.3|5529.5|5538.5|5536.7|5507.4|5505.6|0
1602255600000|2020-10-09 15:00:00|5532|5530.2|5525.2|5523.4|5539.4|5537.6|5518|5516.2|0
1602259200000|2020-10-09 16:00:00|5525.1|5523.3|5521.4|5519.6|5533.3|5531.5|5513.7|5511.9|0
1602262800000|2020-10-09 17:00:00|5521.6|5519.8|5528.4|5526.6|5531|5529.2|5517.8|5516|0
1602266400000|2020-10-09 18:00:00|5528.5|5526.7|5521|5519.2|5531.1|5529.3|5518.6|5516.8|0
1602270000000|2020-10-09 19:00:00|5521.1|5519.3|5538.7|5536.9|5539.7|5537.9|5516.3|5514.5|0
1602273600000|2020-10-09 20:00:00|5539.6|5536.6|5544.6|5541.6|5544.9|5541.9|5536.4|5533.4|0
1602453600000|2020-10-11 22:00:00|5532.9|5527.9|5544.7|5539.7|5551.9|5546.9|5530.5|5525.5|0
1602457200000|2020-10-11 23:00:00|5544.9|5539.9|5541.7|5536.7|5547.6|5542.6|5534.4|5529.4|0
1602460800000|2020-10-12 00:00:00|5541.9|5536.9|5535|5530|5542.2|5537.2|5529.7|5524.7|0
1602464400000|2020-10-12 01:00:00|5534.8|5529.8|5553.1|5548.1|5553.5|5548.5|5530.3|5525.3|0
1602468000000|2020-10-12 02:00:00|5553.2|5548.2|5552.7|5547.7|5554|5549|5548.3|5543.3|0
1602471600000|2020-10-12 03:00:00|5552.8|5547.8|5554.2|5549.2|5556.9|5551.9|5549.6|5544.6|0
1602475200000|2020-10-12 04:00:00|5554.3|5549.3|5558.3|5553.3|5559.9|5554.9|5552.8|5547.8|0
1602478800000|2020-10-12 05:00:00|5558.4|5553.4|5565.4|5560.4|5567.9|5562.9|5557.1|5552.1|0
1602482400000|2020-10-12 06:00:00|5565.6|5560.6|5560.6|5555.6|5567.8|5562.8|5560.1|5555.1|0
1602486000000|2020-10-12 07:00:00|5560.3|5555.3|5576.7|5571.7|5578.2|5573.2|5559.1|5554.1|0
1602489600000|2020-10-12 08:00:00|5576.5|5571.5|5622|5619|5627.4|5624.4|5575.7|5570.7|0
1602493200000|2020-10-12 09:00:00|5621.9|5618.9|5625.5|5622.5|5632.1|5629.1|5621.1|5618.1|0
1602496800000|2020-10-12 10:00:00|5625.3|5622.3|5644.8|5641.8|5644.8|5641.8|5623.9|5620.9|0
1602500400000|2020-10-12 11:00:00|5636.5|5633.5|5661.8|5658.8|5662.3|5659.3|5632.1|5629.1|0
1602504000000|2020-10-12 12:00:00|5661.5|5658.5|5664.2|5661.2|5675.7|5672.7|5660|5657|0
1602507600000|2020-10-12 13:00:00|5664.3|5661.3|5660|5658.2|5680.6|5678.8|5622.6|5620.8|0
1602511200000|2020-10-12 14:00:00|5659|5657.2|5692|5690.2|5693.9|5692.1|5649.1|5647.3|0
1602514800000|2020-10-12 15:00:00|5693.5|5691.7|5693.5|5691.7|5706.9|5705.1|5687.1|5685.3|0
1602518400000|2020-10-12 16:00:00|5694.2|5692.4|5742.8|5741|5751.5|5749.7|5693.5|5691.7|0
1602522000000|2020-10-12 17:00:00|5742.9|5741.1|5757.7|5755.9|5760.9|5759.1|5729.3|5727.5|0
1602525600000|2020-10-12 18:00:00|5758|5756.2|5758.1|5756.3|5787.8|5786|5755.6|5753.8|0
1602529200000|2020-10-12 19:00:00|5758.3|5756.5|5719.4|5717.6|5768.2|5766.4|5713.9|5712.1|0
1602532800000|2020-10-12 20:00:00|5720|5717|5726.4|5723.4|5730.4|5727.4|5717.6|5714.6|0
1602536400000|2020-10-12 21:00:00|5726.3|5723.3|5734.2|5731.2|5734.2|5731.2|5725.9|5722.9|0
1602540000000|2020-10-12 22:00:00|5734.1|5731.1|5731.3|5728.3|5738.2|5735.2|5731.3|5728.3|0
1602543600000|2020-10-12 23:00:00|5731.4|5728.4|5734.8|5729.8|5735.2|5732.1|5731.3|5728.3|0
1602547200000|2020-10-13 00:00:00|5734.6|5729.6|5713.7|5708.7|5736.7|5731.7|5705.1|5700.1|0
1602550800000|2020-10-13 01:00:00|5713.5|5708.5|5705.5|5700.5|5720.7|5715.7|5703.2|5698.2|0
1602554400000|2020-10-13 02:00:00|5706|5701|5709.6|5704.6|5710.1|5705.1|5698.6|5693.6|0
1602558000000|2020-10-13 03:00:00|5709.4|5704.4|5711.5|5706.5|5713.4|5708.4|5703|5698|0
1602561600000|2020-10-13 04:00:00|5711.7|5706.7|5709.7|5704.7|5712.1|5707.1|5707|5702|0
1602565200000|2020-10-13 05:00:00|5709.6|5704.6|5732|5727|5733.6|5728.6|5709.5|5704.5|0
1602568800000|2020-10-13 06:00:00|5731.8|5726.8|5716.2|5711.2|5742.4|5737.4|5695.7|5690.7|0
1602572400000|2020-10-13 07:00:00|5716.1|5711.1|5709.5|5704.5|5717.8|5712.8|5703|5698|0
1602576000000|2020-10-13 08:00:00|5709.6|5704.6|5749.9|5746.9|5752.1|5749.1|5709.6|5704.6|0
1602579600000|2020-10-13 09:00:00|5752|5749|5768.7|5765.7|5768.7|5765.7|5750.7|5747.7|0
1602583200000|2020-10-13 10:00:00|5768.8|5765.8|5772.3|5769.3|5791.8|5788.8|5765.8|5762.8|0
1602586800000|2020-10-13 11:00:00|5769.1|5766.1|5770.7|5767.7|5783.7|5780.7|5759.6|5756.6|0
1602590400000|2020-10-13 12:00:00|5770.8|5767.8|5751.5|5748.5|5775.5|5772.5|5751.4|5748.4|0
1602594000000|2020-10-13 13:00:00|5751.4|5748.4|5717.6|5715.8|5751.4|5748.4|5681.2|5679.4|0
1602597600000|2020-10-13 14:00:00|5718.2|5716.4|5737.7|5735.9|5740.6|5738.8|5691.4|5689.6|0
1602601200000|2020-10-13 15:00:00|5737.8|5736|5731.1|5729.3|5756.3|5754.5|5727.6|5725.8|0
1602604800000|2020-10-13 16:00:00|5730.9|5729.1|5725.7|5723.9|5735.9|5734.1|5706.7|5704.9|0
1602608400000|2020-10-13 17:00:00|5725.5|5723.7|5686.3|5684.5|5734.5|5732.7|5680.1|5678.3|0
1602612000000|2020-10-13 18:00:00|5686|5684.2|5708.3|5706.5|5711|5709.2|5680|5678.2|0
1602615600000|2020-10-13 19:00:00|5706.7|5704.9|5713.7|5711.9|5742.5|5740.7|5705.6|5703.8|0
1602619200000|2020-10-13 20:00:00|5714.3|5711.3|5712.1|5709.1|5719.7|5716.7|5708.9|5705.9|0
1602622800000|2020-10-13 21:00:00|5712.2|5709.2|5714.3|5711.3|5715.7|5712.7|5711.6|5708.6|0
1602626400000|2020-10-13 22:00:00|5714.2|5711.2|5719.6|5716.6|5721.1|5718.1|5713.3|5710.3|0
1602630000000|2020-10-13 23:00:00|5719.5|5716.5|5723.5|5718.5|5725.3|5722.3|5718.7|5715.7|0
1602633600000|2020-10-14 00:00:00|5723.2|5718.2|5733.1|5728.1|5734.5|5729.5|5716.7|5711.7|0
1602637200000|2020-10-14 01:00:00|5732.9|5727.9|5733.7|5728.7|5739.3|5734.3|5722|5717|0
1602640800000|2020-10-14 02:00:00|5733.6|5728.6|5738.5|5733.5|5743.6|5738.6|5731.9|5726.9|0
1602644400000|2020-10-14 03:00:00|5738.8|5733.8|5744.7|5739.7|5749.6|5744.6|5738.8|5733.8|0
1602648000000|2020-10-14 04:00:00|5744.8|5739.8|5737.3|5732.3|5751.2|5746.2|5733.2|5728.2|0
1602651600000|2020-10-14 05:00:00|5737.4|5732.4|5731.4|5726.4|5739.9|5734.9|5728.5|5723.5|0
1602655200000|2020-10-14 06:00:00|5731.5|5726.5|5750.6|5745.6|5753.6|5748.6|5726.7|5721.7|0
1602658800000|2020-10-14 07:00:00|5750.3|5745.3|5744.2|5739.2|5752|5747|5728.8|5723.8|0
1602662400000|2020-10-14 08:00:00|5744.1|5739.1|5739.5|5736.5|5744.9|5741.9|5730.6|5727.6|0
1602666000000|2020-10-14 09:00:00|5739.3|5736.3|5726.6|5723.6|5742|5739|5724.8|5721.8|0
1602669600000|2020-10-14 10:00:00|5726.7|5723.7|5706.7|5703.7|5731.2|5728.2|5697.8|5694.8|0
1602673200000|2020-10-14 11:00:00|5709.2|5706.2|5733.9|5730.9|5741.9|5738.9|5708.1|5705.1|0
1602676800000|2020-10-14 12:00:00|5734|5731|5735.7|5732.7|5740.5|5737.5|5733.7|5730.7|0
1602680400000|2020-10-14 13:00:00|5735.8|5732.8|5777.3|5775.5|5781.1|5779.3|5723|5721.2|0
1602684000000|2020-10-14 14:00:00|5777.9|5776.1|5771.2|5769.4|5781.2|5779.4|5727|5725.2|0
1602687600000|2020-10-14 15:00:00|5771.1|5769.3|5726.7|5724.9|5777|5775.2|5723.5|5721.7|0
1602691200000|2020-10-14 16:00:00|5727.2|5725.4|5702.6|5700.8|5736.4|5734.6|5689.8|5688|0
1602694800000|2020-10-14 17:00:00|5702|5700.2|5718.9|5717.1|5722.1|5720.3|5692|5690.2|0
1602698400000|2020-10-14 18:00:00|5719|5717.2|5708|5706.2|5729.4|5727.6|5694.7|5692.9|0
1602702000000|2020-10-14 19:00:00|5708.7|5706.9|5695.7|5693.9|5729.7|5727.9|5693.7|5691.9|0
1602705600000|2020-10-14 20:00:00|5696.7|5693.7|5677.9|5674.9|5698.9|5695.9|5675.2|5672.2|0
1602709200000|2020-10-14 21:00:00|5678|5675|5682.5|5679.5|5682.8|5679.8|5676.7|5673.7|0
1602712800000|2020-10-14 22:00:00|5682.2|5679.2|5684.8|5681.8|5689.4|5686.4|5679.9|5676.9|0
1602716400000|2020-10-14 23:00:00|5684.9|5681.9|5681.6|5676.6|5686.1|5683.1|5680|5676.6|0
1602720000000|2020-10-15 00:00:00|5681.8|5676.8|5674.6|5669.6|5685.1|5680.1|5670|5665|0
1602723600000|2020-10-15 01:00:00|5674.5|5669.5|5655.5|5650.5|5682.4|5677.4|5647.6|5642.6|0
1602727200000|2020-10-15 02:00:00|5655.6|5650.6|5642|5637|5661.4|5656.4|5640.6|5635.6|0
1602730800000|2020-10-15 03:00:00|5642.1|5637.1|5642.9|5637.9|5647.9|5642.9|5637.8|5632.8|0
1602734400000|2020-10-15 04:00:00|5642.7|5637.7|5651.4|5646.4|5660.7|5655.7|5635.8|5630.8|0
1602738000000|2020-10-15 05:00:00|5651.3|5646.3|5654.9|5649.9|5662.5|5657.5|5649.7|5644.7|0
1602741600000|2020-10-15 06:00:00|5654.8|5649.8|5623.9|5618.9|5654.8|5649.8|5621.4|5616.4|0
1602745200000|2020-10-15 07:00:00|5623.4|5618.4|5639.5|5634.5|5643.9|5638.9|5623.3|5618.3|0
1602748800000|2020-10-15 08:00:00|5639.4|5634.4|5575.3|5572.3|5645|5642|5570.8|5567.8|0
1602752400000|2020-10-15 09:00:00|5576.7|5573.7|5579.2|5576.2|5580.3|5577.3|5557|5554|0
1602756000000|2020-10-15 10:00:00|5578.7|5575.7|5612.3|5609.3|5617.4|5614.4|5578.1|5575.1|0
1602759600000|2020-10-15 11:00:00|5613.3|5610.3|5621.6|5618.6|5631.4|5628.4|5609.6|5606.6|0
1602763200000|2020-10-15 12:00:00|5622|5619|5622.5|5619.5|5622.8|5619.8|5606.8|5603.8|0
1602766800000|2020-10-15 13:00:00|5622.6|5619.6|5651.1|5649.3|5660.8|5659|5604|5602.2|0
1602770400000|2020-10-15 14:00:00|5651.2|5649.4|5609.6|5607.8|5651.4|5649.6|5583.7|5581.9|0
1602774000000|2020-10-15 15:00:00|5609.7|5607.9|5617.9|5616.1|5639.3|5637.5|5595.4|5593.6|0
1602777600000|2020-10-15 16:00:00|5617.2|5615.4|5610.3|5608.5|5625.7|5623.9|5593.6|5591.8|0
1602781200000|2020-10-15 17:00:00|5610.1|5608.3|5616.4|5614.6|5620.7|5618.9|5590.1|5588.3|0
1602784800000|2020-10-15 18:00:00|5616.3|5614.5|5624.7|5622.9|5630.1|5628.3|5606.5|5604.7|0
1602788400000|2020-10-15 19:00:00|5624.4|5622.6|5648|5646.2|5660|5658.2|5622.2|5620.4|0
1602792000000|2020-10-15 20:00:00|5648.8|5645.8|5647.6|5644.6|5654.1|5651.1|5644.5|5641.5|0
1602795600000|2020-10-15 21:00:00|5647.5|5644.5|5650.3|5647.3|5650.4|5647.4|5647.2|5644.2|0
1602799200000|2020-10-15 22:00:00|5650.2|5647.2|5635.1|5632.1|5654.2|5651.2|5634.7|5631.7|0
1602802800000|2020-10-15 23:00:00|5635|5632|5622.8|5617.8|5649.1|5646.1|5622.8|5617.8|0
1602806400000|2020-10-16 00:00:00|5622.6|5617.6|5621.6|5616.6|5626.3|5621.3|5613.5|5608.5|0
1602810000000|2020-10-16 01:00:00|5620.9|5615.9|5622.3|5617.3|5633.6|5628.6|5617.8|5612.8|0
1602813600000|2020-10-16 02:00:00|5622.2|5617.2|5619.5|5614.5|5624|5619|5619|5614|0
1602817200000|2020-10-16 03:00:00|5619.6|5614.6|5594.2|5589.2|5620.7|5615.7|5579.4|5574.4|0
1602820800000|2020-10-16 04:00:00|5594.3|5589.3|5586.8|5581.8|5596.1|5591.1|5584.1|5579.1|0
1602824400000|2020-10-16 05:00:00|5587.1|5582.1|5603.1|5598.1|5607.7|5602.7|5586.9|5581.9|0
1602828000000|2020-10-16 06:00:00|5602.4|5597.4|5612.7|5607.7|5613.6|5608.6|5594.3|5589.3|0
1602831600000|2020-10-16 07:00:00|5612.5|5607.5|5613.1|5608.1|5613.8|5608.8|5597.1|5592.1|0
1602835200000|2020-10-16 08:00:00|5612.8|5607.8|5661.9|5658.9|5664.6|5661.6|5612.8|5607.8|0
1602838800000|2020-10-16 09:00:00|5662|5659|5662.3|5659.3|5669|5666|5653.8|5650.8|0
1602842400000|2020-10-16 10:00:00|5661.9|5658.9|5662.5|5659.5|5672.4|5669.4|5654.8|5651.8|0
1602846000000|2020-10-16 11:00:00|5660.9|5657.9|5675.1|5672.1|5678.6|5675.6|5659.2|5656.2|0
1602849600000|2020-10-16 12:00:00|5675.5|5672.5|5687.4|5684.4|5688.3|5685.3|5670.5|5667.5|0
1602853200000|2020-10-16 13:00:00|5687.9|5684.9|5680|5678.2|5693|5690|5665|5663.2|0
1602856800000|2020-10-16 14:00:00|5680.9|5679.1|5658.7|5656.9|5697.5|5695.7|5650.9|5649.1|0
1602860400000|2020-10-16 15:00:00|5658.4|5656.6|5643.6|5641.8|5661.4|5659.6|5606.2|5604.4|0
1602864000000|2020-10-16 16:00:00|5643|5641.2|5646.1|5644.3|5648.7|5646.9|5619.5|5617.7|0
1602867600000|2020-10-16 17:00:00|5645.5|5643.7|5648.2|5646.4|5659|5657.2|5642.2|5640.4|0
1602871200000|2020-10-16 18:00:00|5648.3|5646.5|5660.4|5658.6|5662.4|5660.6|5641.5|5639.7|0
1602874800000|2020-10-16 19:00:00|5660.3|5658.5|5587.8|5586|5662.1|5660.3|5585.4|5583.6|0
1602878400000|2020-10-16 20:00:00|5588.4|5585.4|5591|5588|5600.6|5597.6|5584|5581|0
1603058400000|2020-10-18 22:00:00|5604.5|5599.5|5630.9|5625.9|5638.2|5633.2|5594.8|5589.8|0
1603062000000|2020-10-18 23:00:00|5630.6|5625.6|5631.3|5626.3|5637|5632|5628.9|5623.9|0
1603065600000|2020-10-19 00:00:00|5631.4|5626.4|5635.4|5630.4|5637.7|5632.7|5631.3|5626.3|0
1603069200000|2020-10-19 01:00:00|5635.3|5630.3|5643.8|5638.8|5647.9|5642.9|5632.1|5627.1|0
1603072800000|2020-10-19 02:00:00|5643.7|5638.7|5644|5639|5653|5648|5638.1|5633.1|0
1603076400000|2020-10-19 03:00:00|5644.1|5639.1|5638|5633|5645.1|5640.1|5627.6|5622.6|0
1603080000000|2020-10-19 04:00:00|5638.2|5633.2|5640.3|5635.3|5643.7|5638.7|5635.4|5630.4|0
1603083600000|2020-10-19 05:00:00|5640.2|5635.2|5644.7|5639.7|5647.9|5642.9|5638.6|5633.6|0
1603087200000|2020-10-19 06:00:00|5644.6|5639.6|5641.3|5636.3|5645.1|5640.1|5634|5629|0
1603090800000|2020-10-19 07:00:00|5640.8|5635.8|5651.6|5646.6|5663.4|5658.4|5640.8|5635.8|0
1603094400000|2020-10-19 08:00:00|5651.8|5646.8|5656.3|5653.3|5658.3|5655.3|5558.5|5555.5|0
1603098000000|2020-10-19 09:00:00|5656.1|5653.1|5656.8|5653.8|5661.2|5658.2|5654.7|5651.7|0
1603101600000|2020-10-19 10:00:00|5657|5654|5654.7|5651.7|5657.7|5654.7|5650.2|5647.2|0
1603105200000|2020-10-19 11:00:00|5655.4|5652.4|5645.9|5642.9|5655.6|5652.6|5644|5641|0
1603108800000|2020-10-19 12:00:00|5646.1|5643.1|5633.8|5630.8|5646.1|5643.1|5631.7|5628.7|0
1603112400000|2020-10-19 13:00:00|5633.7|5630.7|5619.9|5618.1|5664.6|5662.8|5619.7|5617.9|0
1603116000000|2020-10-19 14:00:00|5618.3|5616.5|5569.1|5567.3|5618.3|5616.5|5539.9|5538.1|0
1603119600000|2020-10-19 15:00:00|5569.2|5567.4|5576.1|5574.3|5597.2|5595.4|5564.5|5562.7|0
1603123200000|2020-10-19 16:00:00|5576|5574.2|5579.2|5577.4|5587.8|5586|5560.4|5558.6|0
1603126800000|2020-10-19 17:00:00|5579.3|5577.5|5569.4|5567.6|5597.1|5595.3|5557.2|5555.4|0
1603130400000|2020-10-19 18:00:00|5568.3|5566.5|5529.3|5527.5|5582.6|5580.8|5529.3|5527.5|0
1603134000000|2020-10-19 19:00:00|5529|5527.2|5519.6|5517.8|5529|5527.2|5496.6|5494.8|0
1603137600000|2020-10-19 20:00:00|5520.2|5517.2|5543.2|5540.2|5545.1|5542.1|5518.4|5515.4|0
1603141200000|2020-10-19 21:00:00|5543.3|5540.3|5547.2|5544.2|5547.5|5544.5|5538.8|5535.8|0
1603144800000|2020-10-19 22:00:00|5547.3|5544.3|5553.9|5550.9|5555.4|5552.4|5547.3|5544.3|0
1603148400000|2020-10-19 23:00:00|5554|5551|5556.6|5551.6|5556.6|5552.8|5551.4|5548.4|0
1603152000000|2020-10-20 00:00:00|5556.5|5551.5|5560.6|5555.6|5571.4|5566.4|5556.4|5551.4|0
1603155600000|2020-10-20 01:00:00|5560.7|5555.7|5543.1|5538.1|5561.5|5556.5|5534.7|5529.7|0
1603159200000|2020-10-20 02:00:00|5542.7|5537.7|5543.5|5538.5|5552.5|5547.5|5537.7|5532.7|0
1603162800000|2020-10-20 03:00:00|5543.7|5538.7|5556.8|5551.8|5564.3|5559.3|5541.7|5536.7|0
1603166400000|2020-10-20 04:00:00|5556.7|5551.7|5550.3|5545.3|5557|5552|5546.2|5541.2|0
1603170000000|2020-10-20 05:00:00|5550.1|5545.1|5559.4|5554.4|5563.1|5558.1|5541.2|5536.2|0
1603173600000|2020-10-20 06:00:00|5559.5|5554.5|5556.7|5551.7|5560.6|5555.6|5547.7|5542.7|0
1603177200000|2020-10-20 07:00:00|5556.6|5551.6|5568.7|5563.7|5573.9|5568.9|5554.2|5549.2|0
1603180800000|2020-10-20 08:00:00|5568.8|5563.8|5568.5|5565.5|5580.3|5577.3|5566.2|5563.2|0
1603184400000|2020-10-20 09:00:00|5568.3|5565.3|5567|5564|5571.6|5568.6|5562.7|5559.7|0
1603188000000|2020-10-20 10:00:00|5567.1|5564.1|5576.1|5573.1|5580.8|5577.8|5565.2|5562.2|0
1603191600000|2020-10-20 11:00:00|5576.2|5573.2|5561.6|5558.6|5578.5|5575.5|5559.6|5556.6|0
1603195200000|2020-10-20 12:00:00|5561.4|5558.4|5540.2|5537.2|5561.5|5558.5|5529.2|5526.2|0
1603198800000|2020-10-20 13:00:00|5540.6|5537.6|5559.7|5557.9|5559.7|5557.9|5514.8|5513|0
1603202400000|2020-10-20 14:00:00|5559.3|5557.5|5530.9|5529.1|5578.6|5576.8|5524.2|5522.4|0
1603206000000|2020-10-20 15:00:00|5530.5|5528.7|5550.9|5549.1|5551|5549.2|5507.5|5505.7|0
1603209600000|2020-10-20 16:00:00|5551|5549.2|5563.3|5561.5|5572.6|5570.8|5546.6|5544.8|0
1603213200000|2020-10-20 17:00:00|5563.5|5561.7|5583.8|5582|5604.3|5602.5|5561.8|5560|0
1603216800000|2020-10-20 18:00:00|5583.5|5581.7|5576.9|5575.1|5601|5599.2|5570.6|5568.8|0
1603220400000|2020-10-20 19:00:00|5576.8|5575|5555.6|5553.8|5589.8|5588|5535.3|5533.5|0
1603224000000|2020-10-20 20:00:00|5555.8|5552.8|5565.6|5562.6|5570|5567|5501.9|5498.9|0
1603227600000|2020-10-20 21:00:00|5565.5|5562.5|5578.8|5575.8|5579|5576|5564.5|5561.5|0
1603231200000|2020-10-20 22:00:00|5579.1|5576.1|5582.9|5579.9|5589.9|5586.9|5579.1|5576.1|0
1603234800000|2020-10-20 23:00:00|5583|5580|5588.9|5583.9|5590.4|5587.4|5582.8|5579.8|0
1603238400000|2020-10-21 00:00:00|5589|5584|5596.9|5591.9|5602.1|5597.1|5585.3|5580.3|0
1603242000000|2020-10-21 01:00:00|5597.1|5592.1|5598.8|5593.8|5603.2|5598.2|5590.5|5585.5|0
1603245600000|2020-10-21 02:00:00|5599.3|5594.3|5597.7|5592.7|5605.8|5600.8|5594.1|5589.1|0
1603249200000|2020-10-21 03:00:00|5597.3|5592.3|5601.2|5596.2|5608|5603|5595.3|5590.3|0
1603252800000|2020-10-21 04:00:00|5601.4|5596.4|5603.1|5598.1|5606.3|5601.3|5599.9|5594.9|0
1603256400000|2020-10-21 05:00:00|5603.2|5598.2|5589.2|5584.2|5605.6|5600.6|5580.3|5575.3|0
1603260000000|2020-10-21 06:00:00|5589.7|5584.7|5599.6|5594.6|5608.3|5603.3|5586.4|5581.4|0
1603263600000|2020-10-21 07:00:00|5599.2|5594.2|5554.9|5549.9|5599.2|5594.2|5546.1|5541.1|0
1603267200000|2020-10-21 08:00:00|5554.8|5549.8|5548.7|5545.7|5578.1|5575.1|5548.2|5545.2|0
1603270800000|2020-10-21 09:00:00|5548.6|5545.6|5579.7|5576.7|5584.9|5581.9|5543.8|5540.8|0
1603274400000|2020-10-21 10:00:00|5579.8|5576.8|5593.4|5590.4|5596.6|5593.6|5575.4|5572.4|0
1603278000000|2020-10-21 11:00:00|5594.6|5591.6|5572.6|5569.6|5594.6|5591.6|5564.9|5561.9|0
1603281600000|2020-10-21 12:00:00|5572.5|5569.5|5603.8|5600.8|5608.3|5605.3|5571.8|5568.8|0
1603285200000|2020-10-21 13:00:00|5603.7|5600.7|5666.3|5664.5|5670.9|5669.1|5590.1|5588.3|0
1603288800000|2020-10-21 14:00:00|5666|5664.2|5621.8|5620|5668.2|5666.4|5618|5616.2|0
1603292400000|2020-10-21 15:00:00|5622|5620.2|5611.1|5609.3|5631.5|5629.7|5587.8|5586|0
1603296000000|2020-10-21 16:00:00|5611.7|5609.9|5603.4|5601.6|5643.6|5641.8|5601.1|5599.3|0
1603299600000|2020-10-21 17:00:00|5603.2|5601.4|5612.4|5610.6|5629.5|5627.7|5599.9|5598.1|0
1603303200000|2020-10-21 18:00:00|5613.2|5611.4|5651.1|5649.3|5651.6|5649.8|5609.2|5607.4|0
1603306800000|2020-10-21 19:00:00|5651.4|5649.6|5602.7|5600.9|5652.7|5650.9|5601.4|5599.6|0
1603310400000|2020-10-21 20:00:00|5603.3|5600.3|5624.1|5621.1|5635.7|5632.7|5602.9|5599.9|0
1603314000000|2020-10-21 21:00:00|5624.4|5621.4|5621.7|5618.7|5633.3|5630.3|5617.2|5614.2|0
1603317600000|2020-10-21 22:00:00|5621.6|5618.6|5628.3|5625.3|5630.6|5627.6|5618.2|5615.2|0
1603321200000|2020-10-21 23:00:00|5628.2|5625.2|5607.5|5602.5|5628.2|5625.2|5600.4|5597.4|0
1603324800000|2020-10-22 00:00:00|5607.7|5602.7|5611.6|5606.6|5613.6|5608.6|5593.5|5588.5|0
1603328400000|2020-10-22 01:00:00|5612.2|5607.2|5608.1|5603.1|5612.5|5607.5|5599.5|5594.5|0
1603332000000|2020-10-22 02:00:00|5607.8|5602.8|5605.7|5600.7|5608.5|5603.5|5595.4|5590.4|0
1603335600000|2020-10-22 03:00:00|5605.8|5600.8|5600.2|5595.2|5610.5|5605.5|5598.8|5593.8|0
1603339200000|2020-10-22 04:00:00|5600.1|5595.1|5599.8|5594.8|5606|5601|5597.3|5592.3|0
1603342800000|2020-10-22 05:00:00|5599.9|5594.9|5605.6|5600.6|5620.3|5615.3|5597.4|5592.4|0
1603346400000|2020-10-22 06:00:00|5605.5|5600.5|5608.6|5603.6|5618|5613|5605.5|5600.5|0
1603350000000|2020-10-22 07:00:00|5608.5|5603.5|5601|5596|5613.9|5608.9|5589.2|5584.2|0
1603353600000|2020-10-22 08:00:00|5601.1|5596.1|5626.5|5623.5|5628.2|5625.2|5599.3|5594.3|0
1603357200000|2020-10-22 09:00:00|5626.4|5623.4|5626.2|5623.2|5628.6|5625.6|5619.1|5616.1|0
1603360800000|2020-10-22 10:00:00|5626.3|5623.3|5634.8|5631.8|5638.4|5635.4|5618.7|5615.7|0
1603364400000|2020-10-22 11:00:00|5634.3|5631.3|5637.3|5634.3|5638.5|5635.5|5629.4|5626.4|0
1603368000000|2020-10-22 12:00:00|5637.2|5634.2|5629.7|5626.7|5640.5|5637.5|5626.5|5623.5|0
1603371600000|2020-10-22 13:00:00|5629.9|5626.9|5603.3|5601.5|5655.1|5653.3|5601.1|5599.3|0
1603375200000|2020-10-22 14:00:00|5603.4|5601.6|5530.1|5528.3|5604.3|5602.5|5507.5|5505.7|0
1603378800000|2020-10-22 15:00:00|5529.2|5527.4|5547|5545.2|5564.4|5562.6|5525.2|5523.4|0
1603382400000|2020-10-22 16:00:00|5547.1|5545.3|5562.6|5560.8|5563.7|5561.9|5533.8|5532|0
1603386000000|2020-10-22 17:00:00|5562.9|5561.1|5581.9|5580.1|5590.1|5588.3|5561.6|5559.8|0
1603389600000|2020-10-22 18:00:00|5582|5580.2|5579.6|5577.8|5591.7|5589.9|5574.5|5572.7|0
1603393200000|2020-10-22 19:00:00|5579.5|5577.7|5584.4|5582.6|5596.1|5594.3|5568.8|5567|0
1603396800000|2020-10-22 20:00:00|5585.6|5582.7|5587.2|5584.2|5589.3|5586.3|5581|5578|0
1603400400000|2020-10-22 21:00:00|5587.1|5584.1|5591|5588|5591.2|5588.2|5586.5|5583.5|0
1603404000000|2020-10-22 22:00:00|5591.5|5588.5|5596.3|5593.3|5598.3|5595.3|5591.5|5588.5|0
1603407600000|2020-10-22 23:00:00|5596|5593|5595.9|5590.9|5596.4|5593.4|5590.3|5587.3|0
1603411200000|2020-10-23 00:00:00|5596.2|5591.2|5592|5587|5597.2|5592.2|5586.1|5581.1|0
1603414800000|2020-10-23 01:00:00|5592.1|5587.1|5584.3|5579.3|5593.2|5588.2|5578.5|5573.5|0
1603418400000|2020-10-23 02:00:00|5584.2|5579.2|5598.2|5593.2|5598.2|5593.2|5576.9|5571.9|0
1603422000000|2020-10-23 03:00:00|5597.8|5592.8|5599.8|5594.8|5603.2|5598.2|5597.4|5592.4|0
1603425600000|2020-10-23 04:00:00|5600|5595|5598.4|5593.4|5602.8|5597.8|5592.3|5587.3|0
1603429200000|2020-10-23 05:00:00|5598.3|5593.3|5586.7|5581.7|5600.2|5595.2|5585|5580|0
1603432800000|2020-10-23 06:00:00|5586.2|5581.2|5578.8|5573.8|5588.4|5583.4|5567.4|5562.4|0
1603436400000|2020-10-23 07:00:00|5578.3|5573.3|5598.8|5593.8|5601.8|5596.8|5576|5571|0
1603440000000|2020-10-23 08:00:00|5599|5594|5587.8|5584.8|5607.4|5604.4|5587.5|5584.5|0
1603443600000|2020-10-23 09:00:00|5587.7|5584.7|5592.2|5589.2|5593.5|5590.5|5582.4|5579.4|0
1603447200000|2020-10-23 10:00:00|5592.1|5589.1|5593.7|5590.7|5594.3|5591.3|5583.8|5580.8|0
1603450800000|2020-10-23 11:00:00|5593.8|5590.8|5598.1|5595.1|5598.4|5595.4|5589.3|5586.3|0
1603454400000|2020-10-23 12:00:00|5597.8|5594.8|5599.1|5596.1|5605.3|5602.3|5596.5|5593.5|0
1603458000000|2020-10-23 13:00:00|5598.9|5595.9|5560.4|5558.6|5602.1|5599.1|5549.7|5547.9|0
1603461600000|2020-10-23 14:00:00|5560.6|5558.8|5560.6|5558.8|5575.8|5574|5533.7|5531.9|0
1603465200000|2020-10-23 15:00:00|5559.9|5558.1|5552.7|5550.9|5577.3|5575.5|5538.5|5536.7|0
1603468800000|2020-10-23 16:00:00|5552.6|5550.8|5568|5566.2|5575.6|5573.8|5543.4|5541.6|0
1603472400000|2020-10-23 17:00:00|5567.6|5565.8|5589.1|5587.3|5593.2|5591.4|5566.9|5565.1|0
1603476000000|2020-10-23 18:00:00|5589.2|5587.4|5595.5|5593.7|5606.3|5604.5|5588.8|5587|0
1603479600000|2020-10-23 19:00:00|5595.1|5593.3|5628.8|5627|5629.3|5627.5|5595.1|5593.3|0
1603483200000|2020-10-23 20:00:00|5629.4|5626.4|5629.1|5626.1|5630.5|5627.5|5625.6|5622.6|0
1603663200000|2020-10-25 22:00:00|5614.8|5609.8|5596.7|5591.7|5614.9|5609.9|5584|5579|0
1603666800000|2020-10-25 23:00:00|5596.8|5591.8|5609.7|5604.7|5613.3|5608.3|5596.4|5591.4|0
1603670400000|2020-10-26 00:00:00|5609.9|5604.9|5609.4|5604.4|5615.4|5610.4|5605.4|5600.4|0
1603674000000|2020-10-26 01:00:00|5609.5|5604.5|5603.7|5598.7|5614.4|5609.4|5599.2|5594.2|0
1603677600000|2020-10-26 02:00:00|5603.8|5598.8|5604.3|5599.3|5609.5|5604.5|5601.8|5596.8|0
1603681200000|2020-10-26 03:00:00|5604.4|5599.4|5605.6|5600.6|5610|5605|5600.2|5595.2|0
1603684800000|2020-10-26 04:00:00|5605.5|5600.5|5602.6|5597.6|5606.2|5601.2|5599.9|5594.9|0
1603688400000|2020-10-26 05:00:00|5602.5|5597.5|5597.6|5592.6|5607.3|5602.3|5597.1|5592.1|0
1603692000000|2020-10-26 06:00:00|5598.2|5593.2|5595.8|5590.8|5601.6|5596.6|5590.7|5585.7|0
1603695600000|2020-10-26 07:00:00|5595.5|5590.5|5573.5|5568.5|5596|5591|5569.3|5564.3|0
1603699200000|2020-10-26 08:00:00|5572.5|5567.5|5567.4|5564.4|5578.3|5575.3|5547.6|5544.6|0
1603702800000|2020-10-26 09:00:00|5567.5|5564.5|5575.5|5572.5|5577.3|5574.3|5565.4|5562.4|0
1603706400000|2020-10-26 10:00:00|5575.9|5572.9|5584.7|5581.7|5586.2|5583.2|5571.8|5568.8|0
1603710000000|2020-10-26 11:00:00|5587.2|5584.2|5586.6|5583.6|5603.3|5600.3|5584.8|5581.8|0
1603713600000|2020-10-26 12:00:00|5586.7|5583.7|5581.2|5578.2|5589.5|5586.5|5577|5574|0
1603717200000|2020-10-26 13:00:00|5581.3|5578.3|5650.2|5648.4|5651|5649.2|5579.2|5576.2|0
1603720800000|2020-10-26 14:00:00|5649.6|5647.8|5581.8|5580|5663.2|5661.4|5580.1|5578.3|0
1603724400000|2020-10-26 15:00:00|5581|5579.2|5550.8|5549|5581.1|5579.3|5537.5|5535.7|0
1603728000000|2020-10-26 16:00:00|5550.5|5548.7|5516.4|5514.6|5566.2|5564.4|5512.6|5510.8|0
1603731600000|2020-10-26 17:00:00|5516|5514.2|5511.7|5509.9|5518|5516.2|5477.5|5475.7|0
1603735200000|2020-10-26 18:00:00|5511.9|5510.1|5531.1|5529.3|5535.8|5534|5507.1|5505.3|0
1603738800000|2020-10-26 19:00:00|5532|5530.2|5550.6|5548.8|5551.1|5549.3|5517.6|5515.8|0
1603742400000|2020-10-26 20:00:00|5551.2|5548.2|5550|5547|5554.6|5551.6|5544.5|5541.5|0
1603746000000|2020-10-26 21:00:00|5549.6|5546.6|5550.9|5547.9|5551.1|5548.1|5548.5|5545.5|0
1603749600000|2020-10-26 22:00:00|5551|5548|5553.7|5550.7|5554.8|5551.8|5551|5548|0
1603753200000|2020-10-26 23:00:00|5553.6|5550.6|5545.3|5540.3|5555.1|5552.1|5543|5540|0
1603756800000|2020-10-27 00:00:00|5545.5|5540.5|5563.4|5558.4|5565.9|5560.9|5542.5|5537.5|0
1603760400000|2020-10-27 01:00:00|5563.1|5558.1|5547.6|5542.6|5564.1|5559.1|5545|5540|0
1603764000000|2020-10-27 02:00:00|5547.4|5542.4|5550.9|5545.9|5554.1|5549.1|5545.5|5540.5|0
1603767600000|2020-10-27 03:00:00|5551|5546|5548.4|5543.4|5557.1|5552.1|5547.6|5542.6|0
1603771200000|2020-10-27 04:00:00|5548.6|5543.6|5558.5|5553.5|5560.8|5555.8|5548.1|5543.1|0
1603774800000|2020-10-27 05:00:00|5558.6|5553.6|5559.4|5554.4|5560.8|5555.8|5555.1|5550.1|0
1603778400000|2020-10-27 06:00:00|5559.6|5554.6|5568|5563|5572.2|5567.2|5557.2|5552.2|0
1603782000000|2020-10-27 07:00:00|5568.3|5563.3|5564.5|5559.5|5570.2|5565.2|5556.9|5551.9|0
1603785600000|2020-10-27 08:00:00|5564.4|5559.4|5564.3|5561.3|5566.1|5563.1|5551.4|5548.4|0
1603789200000|2020-10-27 09:00:00|5563.3|5560.3|5560.5|5557.5|5565.2|5562.2|5558|5555|0
1603792800000|2020-10-27 10:00:00|5559.9|5556.9|5577.8|5574.8|5581.3|5578.3|5559.8|5556.8|0
1603796400000|2020-10-27 11:00:00|5576.2|5573.2|5577|5574|5586.8|5583.8|5571.6|5568.6|0
1603800000000|2020-10-27 12:00:00|5577.1|5574.1|5567.7|5564.7|5578.7|5575.7|5566.1|5563.1|0
1603803600000|2020-10-27 13:00:00|5567.8|5564.8|5590.7|5588.9|5604.5|5602.7|5547.1|5545.3|0
1603807200000|2020-10-27 14:00:00|5590.4|5588.6|5632.4|5630.6|5639.2|5637.4|5577.3|5575.5|0
1603810800000|2020-10-27 15:00:00|5632.6|5630.8|5646.4|5644.6|5648.1|5646.3|5615.3|5613.5|0
1603814400000|2020-10-27 16:00:00|5647.8|5646|5628.9|5627.1|5649.6|5647.8|5614.3|5612.5|0
1603818000000|2020-10-27 17:00:00|5628.8|5627|5648.7|5646.9|5657.6|5655.8|5620.9|5619.1|0
1603821600000|2020-10-27 18:00:00|5648.3|5646.5|5639.3|5637.5|5651.4|5649.6|5624.3|5622.5|0
1603825200000|2020-10-27 19:00:00|5639.5|5637.7|5660.7|5658.9|5673.6|5671.8|5630.3|5628.5|0
1603828800000|2020-10-27 20:00:00|5661.1|5658.1|5645|5642|5661.7|5658.7|5645|5642|0
1603832400000|2020-10-27 21:00:00|5644.9|5641.9|5647.4|5644.4|5648.4|5645.4|5641.5|5638.5|0
1603836000000|2020-10-27 22:00:00|5647.3|5644.3|5633.7|5630.7|5648.4|5645.4|5626.2|5623.2|0
1603839600000|2020-10-27 23:00:00|5633.8|5630.8|5640|5635|5640|5636.7|5633.4|5630.4|0
1603843200000|2020-10-28 00:00:00|5639.9|5634.9|5635|5630|5640.9|5635.9|5629|5624|0
1603846800000|2020-10-28 01:00:00|5635.1|5630.1|5636.7|5631.7|5644.6|5639.6|5635.1|5630.1|0
1603850400000|2020-10-28 02:00:00|5636.6|5631.6|5640.3|5635.3|5641.4|5636.4|5633.2|5628.2|0
1603854000000|2020-10-28 03:00:00|5640.4|5635.4|5639.2|5634.2|5643|5638|5637.4|5632.4|0
1603857600000|2020-10-28 04:00:00|5639.1|5634.1|5641.2|5636.2|5641.3|5636.3|5636.2|5631.2|0
1603861200000|2020-10-28 05:00:00|5641.4|5636.4|5649.7|5644.7|5652.2|5647.2|5639.1|5634.1|0
1603864800000|2020-10-28 06:00:00|5649.8|5644.8|5639.7|5634.7|5653.6|5648.6|5637.5|5632.5|0
1603868400000|2020-10-28 07:00:00|5639.3|5634.3|5629.3|5624.3|5642.2|5637.2|5612.2|5607.2|0
1603872000000|2020-10-28 08:00:00|5629.2|5624.2|5607.4|5604.4|5630.1|5627.1|5593.1|5590.1|0
1603875600000|2020-10-28 09:00:00|5607.2|5604.2|5608.6|5605.6|5613.8|5610.8|5599.7|5596.7|0
1603879200000|2020-10-28 10:00:00|5608.5|5605.5|5595.2|5592.2|5613.2|5610.2|5591.7|5588.7|0
1603882800000|2020-10-28 11:00:00|5596.3|5593.3|5592.7|5589.7|5606.2|5603.2|5592.4|5589.4|0
1603886400000|2020-10-28 12:00:00|5592.6|5589.6|5573.3|5570.3|5595.1|5592.1|5569|5566|0
1603890000000|2020-10-28 13:00:00|5573.4|5570.4|5494.6|5492.8|5579.3|5576.3|5460.5|5458.7|0
1603893600000|2020-10-28 14:00:00|5494.2|5492.4|5489.3|5487.5|5500.9|5499.1|5454.6|5452.8|0
1603897200000|2020-10-28 15:00:00|5488.4|5486.6|5473.3|5471.5|5501.5|5499.7|5457.5|5455.7|0
1603900800000|2020-10-28 16:00:00|5472.6|5470.8|5456.9|5455.1|5483|5481.2|5448.7|5446.9|0
1603904400000|2020-10-28 17:00:00|5455.9|5454.1|5472.5|5470.7|5473.7|5471.9|5435.4|5433.6|0
1603908000000|2020-10-28 18:00:00|5472.8|5471|5468.3|5466.5|5477.7|5475.9|5447|5445.2|0
1603911600000|2020-10-28 19:00:00|5468.6|5466.8|5427.4|5425.6|5496.9|5495.1|5421.4|5419.6|0
1603915200000|2020-10-28 20:00:00|5426.7|5423.7|5486.8|5483.8|5488.2|5485.2|5423.1|5420.1|0
1603918800000|2020-10-28 21:00:00|5486.9|5483.9|5489.6|5486.6|5490|5487|5483.6|5480.6|0
1603922400000|2020-10-28 22:00:00|5489.5|5486.5|5499.3|5496.3|5499.5|5496.5|5487.4|5484.4|0
1603926000000|2020-10-28 23:00:00|5499.4|5496.4|5495.6|5490.6|5500.2|5497.2|5491.1|5488.1|0
1603929600000|2020-10-29 00:00:00|5495.3|5490.3|5506.3|5501.3|5509.3|5504.3|5490.4|5485.4|0
1603933200000|2020-10-29 01:00:00|5506.1|5501.1|5516.2|5511.2|5520.9|5515.9|5505.6|5500.6|0
1603936800000|2020-10-29 02:00:00|5516.1|5511.1|5516.1|5511.1|5518.7|5513.7|5512.2|5507.2|0
1603940400000|2020-10-29 03:00:00|5516.2|5511.2|5520.9|5515.9|5521.6|5516.6|5512.4|5507.4|0
1603944000000|2020-10-29 04:00:00|5520.6|5515.6|5522.5|5517.5|5525|5520|5518.8|5513.8|0
1603947600000|2020-10-29 05:00:00|5523.1|5518.1|5524.8|5519.8|5525.7|5520.7|5519.2|5514.2|0
1603951200000|2020-10-29 06:00:00|5524.2|5519.2|5534.7|5529.7|5545.9|5540.9|5521.8|5516.8|0
1603954800000|2020-10-29 07:00:00|5534.6|5529.6|5474.3|5469.3|5535.4|5530.4|5469|5464|0
1603958400000|2020-10-29 08:00:00|5474.6|5469.6|5522.2|5519.2|5536.5|5533.5|5473|5468|0
1603962000000|2020-10-29 09:00:00|5522.4|5519.4|5533.2|5530.2|5539.5|5536.5|5522.4|5519.4|0
1603965600000|2020-10-29 10:00:00|5533.1|5530.1|5532.7|5529.7|5534.2|5531.2|5521.2|5518.2|0
1603969200000|2020-10-29 11:00:00|5530.9|5527.9|5487|5484|5534|5531|5487|5484|0
1603972800000|2020-10-29 12:00:00|5487.5|5484.5|5515|5512|5520.9|5517.9|5487.5|5484.5|0
1603976400000|2020-10-29 13:00:00|5515.1|5512.1|5534.7|5532.9|5553|5551.2|5492.2|5490.4|0
1603980000000|2020-10-29 14:00:00|5536.2|5534.4|5534|5532.2|5558.9|5557.1|5516.9|5515.1|0
1603983600000|2020-10-29 15:00:00|5533.7|5531.9|5551.8|5550|5574.1|5572.3|5522.5|5520.7|0
1603987200000|2020-10-29 16:00:00|5553.8|5552|5566.4|5564.6|5575.5|5573.7|5544.1|5542.3|0
1603990800000|2020-10-29 17:00:00|5567.5|5565.7|5599.2|5597.4|5604|5602.2|5566.8|5565|0
1603994400000|2020-10-29 18:00:00|5599.3|5597.5|5612.4|5610.6|5635.1|5633.3|5597.3|5595.5|0
1603998000000|2020-10-29 19:00:00|5613.5|5611.7|5597|5595.2|5648|5646.2|5596.8|5595|0
1604001600000|2020-10-29 20:00:00|5596|5593|5499.6|5496.6|5700.5|5697.5|5482.3|5479.3|0
1604005200000|2020-10-29 21:00:00|5500|5497|5473.3|5470.3|5509.1|5506.1|5465.6|5462.6|0
1604008800000|2020-10-29 22:00:00|5473.4|5470.4|5448.5|5445.5|5473.4|5470.4|5437.4|5434.4|0
1604012400000|2020-10-29 23:00:00|5448.4|5445.4|5446.9|5441.9|5460.2|5457.2|5440.8|5437.8|0
1604016000000|2020-10-30 00:00:00|5446.7|5441.7|5422.6|5417.6|5448.4|5443.4|5420.2|5415.2|0
1604019600000|2020-10-30 01:00:00|5422.4|5417.4|5441.1|5436.1|5442.6|5437.6|5421.3|5416.3|0
1604023200000|2020-10-30 02:00:00|5440.6|5435.6|5433.9|5428.9|5447.1|5442.1|5431.7|5426.7|0
1604026800000|2020-10-30 03:00:00|5434.1|5429.1|5442.6|5437.6|5446|5441|5433.6|5428.6|0
1604030400000|2020-10-30 04:00:00|5442.5|5437.5|5435.8|5430.8|5446.9|5441.9|5433.6|5428.6|0
1604034000000|2020-10-30 05:00:00|5435.6|5430.6|5379.5|5374.5|5438.7|5433.7|5374|5369|0
1604037600000|2020-10-30 06:00:00|5378.9|5373.9|5377.6|5372.6|5391.5|5386.5|5361.7|5356.7|0
1604041200000|2020-10-30 07:00:00|5378.1|5373.1|5417.7|5412.7|5425.3|5420.3|5375.8|5370.8|0
1604044800000|2020-10-30 08:00:00|5417.8|5412.8|5412.4|5409.4|5421.8|5418.8|5396.8|5393.8|0
1604048400000|2020-10-30 09:00:00|5412.1|5409.1|5452.2|5449.2|5455.3|5452.3|5410.4|5407.4|0
1604052000000|2020-10-30 10:00:00|5452.1|5449.1|5459.3|5456.3|5464.6|5461.6|5441|5438|0
1604055600000|2020-10-30 11:00:00|5457.2|5454.2|5464.1|5461.1|5469.3|5466.3|5455.2|5452.2|0
1604059200000|2020-10-30 12:00:00|5463.9|5460.9|5484.8|5481.8|5489.6|5486.6|5438.7|5435.7|0
1604062800000|2020-10-30 13:00:00|5485.1|5482.1|5400.3|5398.5|5485.6|5482.6|5382|5380.2|0
1604066400000|2020-10-30 14:00:00|5397.2|5395.4|5281|5279.2|5412.5|5410.7|5281|5279.2|0
1604070000000|2020-10-30 15:00:00|5281.2|5279.4|5289.2|5287.4|5326.3|5324.5|5274.8|5273|0
1604073600000|2020-10-30 16:00:00|5287.3|5285.5|5295.4|5293.6|5332.3|5330.5|5284.3|5282.5|0
1604077200000|2020-10-30 17:00:00|5295.1|5293.3|5272.4|5270.6|5309.9|5308.1|5262.2|5260.4|0
1604080800000|2020-10-30 18:00:00|5271.4|5269.6|5269.8|5268|5295.1|5293.3|5259.1|5257.3|0
1604084400000|2020-10-30 19:00:00|5268.4|5266.6|5299.4|5297.6|5301.9|5300.1|5254|5252.2|0
1604088000000|2020-10-30 20:00:00|5298.8|5295.8|5310.9|5307.9|5312.8|5309.8|5297.7|5294.7|0
1604271600000|2020-11-01 23:00:00|5291|5286|5270.5|5265.5|5312.2|5307.2|5263.2|5258.2|0
1604275200000|2020-11-02 00:00:00|5270.6|5265.6|5273|5268|5282.3|5277.3|5263.9|5258.9|0
1604278800000|2020-11-02 01:00:00|5272.9|5267.9|5299.2|5294.2|5306.6|5301.6|5268.8|5263.8|0
1604282400000|2020-11-02 02:00:00|5299.4|5294.4|5302.5|5297.5|5307.9|5302.9|5291.2|5286.2|0
1604286000000|2020-11-02 03:00:00|5302.6|5297.6|5291.4|5286.4|5305.6|5300.6|5291.3|5286.3|0
1604289600000|2020-11-02 04:00:00|5291.2|5286.2|5296.8|5291.8|5301.7|5296.7|5289.7|5284.7|0
1604293200000|2020-11-02 05:00:00|5296.9|5291.9|5309.5|5304.5|5312.4|5307.4|5294.6|5289.6|0
1604296800000|2020-11-02 06:00:00|5309.4|5304.4|5298|5293|5315.1|5310.1|5292.1|5287.1|0
1604300400000|2020-11-02 07:00:00|5297.9|5292.9|5315.8|5310.8|5319.9|5314.9|5293.1|5288.1|0
1604304000000|2020-11-02 08:00:00|5315.4|5310.4|5333.2|5328.2|5333.9|5328.9|5301.7|5296.7|0
1604307600000|2020-11-02 09:00:00|5333|5328|5355.8|5352.8|5359|5356|5328.5|5324.6|0
1604311200000|2020-11-02 10:00:00|5356|5353|5380.4|5377.4|5382|5379|5355.6|5352.6|0
1604314800000|2020-11-02 11:00:00|5380.6|5377.6|5364.4|5361.4|5380.8|5377.8|5363.2|5360.2|0
1604318400000|2020-11-02 12:00:00|5362.2|5359.2|5334.1|5331.1|5362.8|5359.8|5333.3|5330.3|0
1604322000000|2020-11-02 13:00:00|5334|5331|5328.8|5325.8|5338.5|5335.5|5328|5325|0
1604325600000|2020-11-02 14:00:00|5329.2|5326.2|5371.5|5369.7|5391.3|5389.5|5309|5307.2|0
1604329200000|2020-11-02 15:00:00|5371.4|5369.6|5341.4|5339.6|5385.8|5384|5325.6|5323.8|0
1604332800000|2020-11-02 16:00:00|5341.2|5339.4|5312.6|5310.8|5345.1|5343.3|5296.2|5294.4|0
1604336400000|2020-11-02 17:00:00|5312.3|5310.5|5282.3|5280.5|5315.4|5313.6|5274.2|5272.4|0
1604340000000|2020-11-02 18:00:00|5281.7|5279.9|5244.8|5243|5284.1|5282.3|5241.6|5239.8|0
1604343600000|2020-11-02 19:00:00|5244.9|5243.1|5275.4|5273.6|5286.9|5285.1|5242.4|5240.6|0
1604347200000|2020-11-02 20:00:00|5275.5|5273.7|5304.7|5302.9|5306.1|5304.3|5269.9|5268.1|0
1604350800000|2020-11-02 21:00:00|5305.3|5302.3|5305.2|5302.2|5308|5305|5300.6|5297.6|0
1604354400000|2020-11-02 22:00:00|5305.6|5302.6|5311.3|5308.3|5319.8|5316.8|5305.1|5302.1|0
1604358000000|2020-11-02 23:00:00|5311.8|5308.8|5319.3|5316.3|5322.7|5319.7|5311.6|5308.6|0
1604361600000|2020-11-03 00:00:00|5319.6|5316.6|5332.2|5327.2|5334.3|5331.3|5318.5|5315.5|0
1604365200000|2020-11-03 01:00:00|5332.4|5327.4|5331.7|5326.7|5334.4|5329.4|5313.3|5308.3|0
1604368800000|2020-11-03 02:00:00|5331.8|5326.8|5337.2|5332.2|5337.6|5332.6|5325|5320|0
1604372400000|2020-11-03 03:00:00|5337.3|5332.3|5323.8|5318.8|5337.8|5332.8|5320|5315|0
1604376000000|2020-11-03 04:00:00|5323.6|5318.6|5310.4|5305.4|5323.8|5318.8|5309|5304|0
1604379600000|2020-11-03 05:00:00|5310.5|5305.5|5317|5312|5322.4|5317.4|5310.5|5305.5|0
1604383200000|2020-11-03 06:00:00|5317.2|5312.2|5322.7|5317.7|5328.1|5323.1|5311.2|5306.2|0
1604386800000|2020-11-03 07:00:00|5322.6|5317.6|5324.8|5319.8|5332.3|5327.3|5318|5313|0
1604390400000|2020-11-03 08:00:00|5324.9|5319.9|5349.7|5344.7|5359|5354|5318.2|5313.2|0
1604394000000|2020-11-03 09:00:00|5350|5345|5361.2|5358.2|5364.5|5361.5|5349.8|5344.8|0
1604397600000|2020-11-03 10:00:00|5361.1|5358.1|5350.2|5347.2|5366.1|5363.1|5349.7|5346.7|0
1604401200000|2020-11-03 11:00:00|5350.1|5347.1|5344.6|5341.6|5352.9|5349.9|5336.4|5333.4|0
1604404800000|2020-11-03 12:00:00|5344.4|5341.4|5303.7|5300.7|5352.6|5349.6|5295.9|5292.9|0
1604408400000|2020-11-03 13:00:00|5303.8|5300.8|5300.3|5297.3|5322.7|5319.7|5287.3|5284.3|0
1604412000000|2020-11-03 14:00:00|5300|5297|5323.4|5321.6|5326.7|5324.9|5269.9|5268.1|0
1604415600000|2020-11-03 15:00:00|5324.1|5322.3|5407|5405.2|5407|5405.2|5324.1|5322.3|0
1604419200000|2020-11-03 16:00:00|5406.8|5405|5377.7|5375.9|5411.2|5409.4|5373.2|5371.4|0
1604422800000|2020-11-03 17:00:00|5378.2|5376.4|5385|5383.2|5399.7|5397.9|5368.2|5366.4|0
1604426400000|2020-11-03 18:00:00|5385.1|5383.3|5349.7|5347.9|5392.2|5390.4|5346.3|5344.5|0
1604430000000|2020-11-03 19:00:00|5349.6|5347.8|5376.1|5374.3|5380.6|5378.8|5348.4|5346.6|0
1604433600000|2020-11-03 20:00:00|5376.2|5374.4|5364.6|5362.8|5396.9|5395.1|5357.7|5355.9|0
1604437200000|2020-11-03 21:00:00|5365.2|5362.2|5365.7|5362.7|5367.4|5364.4|5355.1|5352.1|0
1604440800000|2020-11-03 22:00:00|5365.6|5362.6|5372.7|5369.7|5374.3|5371.3|5363.2|5360.2|0
1604444400000|2020-11-03 23:00:00|5372.5|5369.5|5387.1|5384.1|5387.8|5384.8|5367.1|5364.1|0
1604448000000|2020-11-04 00:00:00|5387.2|5384.2|5351.2|5346.2|5390.9|5387.9|5348.4|5343.4|0
1604451600000|2020-11-04 01:00:00|5352.8|5347.8|5424.8|5419.8|5439.7|5434.7|5351.6|5346.6|0
1604455200000|2020-11-04 02:00:00|5425.3|5420.3|5467.5|5462.5|5469.5|5464.5|5389.7|5384.7|0
1604458800000|2020-11-04 03:00:00|5467.3|5462.3|5537.7|5532.7|5597.8|5592.8|5466.9|5461.9|0
1604462400000|2020-11-04 04:00:00|5537.6|5532.6|5496.4|5491.4|5549.9|5544.9|5463.5|5458.5|0
1604466000000|2020-11-04 05:00:00|5495.9|5490.9|5488.1|5483.1|5528.7|5523.7|5477.5|5472.5|0
1604469600000|2020-11-04 06:00:00|5487.5|5482.5|5480.2|5475.2|5506.4|5501.4|5463.7|5458.7|0
1604473200000|2020-11-04 07:00:00|5480.4|5475.4|5433.7|5428.7|5490.1|5485.1|5385.3|5380.3|0
1604476800000|2020-11-04 08:00:00|5434|5429|5498.4|5493.4|5514.5|5509.5|5417.3|5412.3|0
1604480400000|2020-11-04 09:00:00|5499.3|5494.3|5515.9|5512.9|5524.7|5521.7|5466.3|5463.3|0
1604484000000|2020-11-04 10:00:00|5515.8|5512.8|5499.9|5496.9|5516.9|5513.9|5477.8|5474.8|0
1604487600000|2020-11-04 11:00:00|5499.8|5496.8|5502.9|5499.9|5514.8|5511.8|5480.1|5477.1|0
1604491200000|2020-11-04 12:00:00|5501|5498|5535.4|5532.4|5538.5|5535.5|5475.7|5472.7|0
1604494800000|2020-11-04 13:00:00|5535.1|5532.1|5548.2|5545.2|5565.2|5562.2|5533.1|5530.1|0
1604498400000|2020-11-04 14:00:00|5547.6|5544.6|5520.4|5518.6|5549.8|5548|5485|5483.2|0
1604502000000|2020-11-04 15:00:00|5520.6|5518.8|5579|5577.2|5588.8|5587|5511.7|5509.9|0
1604505600000|2020-11-04 16:00:00|5579.3|5577.5|5601.4|5599.6|5606.3|5604.5|5548.8|5547|0
1604509200000|2020-11-04 17:00:00|5601.2|5599.4|5605.6|5603.8|5627.7|5625.9|5597.9|5596.1|0
1604512800000|2020-11-04 18:00:00|5606.5|5604.7|5593.9|5592.1|5608.6|5606.8|5572.6|5570.8|0
1604516400000|2020-11-04 19:00:00|5594.3|5592.5|5604.4|5602.6|5610.3|5608.5|5580.5|5578.7|0
1604520000000|2020-11-04 20:00:00|5604.9|5603.1|5598.5|5596.7|5612.8|5611|5576.6|5574.8|0
1604523600000|2020-11-04 21:00:00|5599.3|5596.3|5617.8|5614.8|5624|5621|5598.1|5595.1|0
1604527200000|2020-11-04 22:00:00|5619.3|5616.3|5621.2|5618.2|5625.5|5622.5|5616.7|5613.7|0
1604530800000|2020-11-04 23:00:00|5621.1|5618.1|5614.3|5611.3|5622.4|5619.4|5611|5608|0
1604534400000|2020-11-05 00:00:00|5614.2|5611.2|5624.6|5619.6|5626.4|5623.4|5613.1|5610.1|0
1604538000000|2020-11-05 01:00:00|5624.8|5619.8|5621.1|5616.1|5634.7|5629.7|5618.5|5613.5|0
1604541600000|2020-11-05 02:00:00|5622.1|5617.1|5616.3|5611.3|5626|5621|5595|5590|0
1604545200000|2020-11-05 03:00:00|5616.2|5611.2|5678.5|5673.5|5696.1|5691.1|5616.1|5611.1|0
1604548800000|2020-11-05 04:00:00|5678.4|5673.4|5673.3|5668.3|5687.2|5682.2|5663.8|5658.8|0
1604552400000|2020-11-05 05:00:00|5673|5668|5687.4|5682.4|5692.2|5687.2|5663.8|5658.8|0
1604556000000|2020-11-05 06:00:00|5686.9|5681.9|5662.9|5657.9|5690.5|5685.5|5651.5|5646.5|0
1604559600000|2020-11-05 07:00:00|5663.4|5658.4|5702.3|5697.3|5707.4|5702.4|5659.4|5654.4|0
1604563200000|2020-11-05 08:00:00|5699.6|5694.6|5715.5|5710.5|5723.5|5718.5|5690.7|5685.7|0
1604566800000|2020-11-05 09:00:00|5715.6|5710.6|5744.9|5741.9|5744.9|5741.9|5713.3|5708.5|0
1604570400000|2020-11-05 10:00:00|5744.8|5741.8|5745.9|5742.9|5762.6|5759.6|5743.8|5740.8|0
1604574000000|2020-11-05 11:00:00|5746.2|5743.2|5707.7|5704.7|5761.2|5758.2|5705.3|5702.3|0
1604577600000|2020-11-05 12:00:00|5702|5699|5705.2|5702.2|5707.3|5704.3|5684.2|5681.2|0
1604581200000|2020-11-05 13:00:00|5703.9|5700.9|5699|5696|5704.6|5701.6|5697|5694|0
1604584800000|2020-11-05 14:00:00|5699.1|5696.1|5708.4|5706.6|5717.7|5715.9|5651.6|5649.8|0
1604588400000|2020-11-05 15:00:00|5710|5708.2|5702.1|5700.3|5727.6|5725.8|5664.2|5662.4|0
1604592000000|2020-11-05 16:00:00|5702|5700.2|5696.4|5694.6|5715.1|5713.3|5686.5|5684.7|0
1604595600000|2020-11-05 17:00:00|5698|5696.2|5702.7|5700.9|5708|5706.2|5677.4|5675.6|0
1604599200000|2020-11-05 18:00:00|5703.8|5702|5719.1|5717.3|5723.5|5721.7|5701.9|5700.1|0
1604602800000|2020-11-05 19:00:00|5719.2|5717.4|5739.9|5738.1|5740.6|5738.8|5715.6|5713.8|0
1604606400000|2020-11-05 20:00:00|5740|5738.2|5718.6|5716.8|5741.4|5739.6|5702.4|5700.6|0
1604610000000|2020-11-05 21:00:00|5718.3|5715.3|5732.1|5729.1|5732.3|5729.3|5716.7|5713.7|0
1604613600000|2020-11-05 22:00:00|5732|5729|5728.2|5725.2|5732.1|5729.1|5726.2|5723.2|0
1604617200000|2020-11-05 23:00:00|5728.3|5725.3|5713.6|5710.6|5728.3|5725.3|5706.7|5703.7|0
1604620800000|2020-11-06 00:00:00|5713.4|5710.4|5683.8|5678.8|5713.5|5710.5|5681.3|5678.3|0
1604624400000|2020-11-06 01:00:00|5684|5679|5690.8|5685.8|5694.3|5689.3|5665.2|5660.2|0
1604628000000|2020-11-06 02:00:00|5691.4|5686.4|5685.5|5680.5|5692.4|5687.4|5678.1|5673.1|0
1604631600000|2020-11-06 03:00:00|5685.6|5680.6|5655.3|5650.3|5686.3|5681.3|5651.2|5646.2|0
1604635200000|2020-11-06 04:00:00|5655|5650|5641.9|5636.9|5660.8|5655.8|5634.9|5629.9|0
1604638800000|2020-11-06 05:00:00|5642.4|5637.4|5660.8|5655.8|5663.9|5658.9|5640.6|5635.6|0
1604642400000|2020-11-06 06:00:00|5660.7|5655.7|5659.1|5654.1|5666.4|5661.4|5646|5641|0
1604646000000|2020-11-06 07:00:00|5659.2|5654.2|5663.5|5658.5|5677.5|5672.5|5652.6|5647.6|0
1604649600000|2020-11-06 08:00:00|5663.9|5658.9|5653.1|5648.1|5688.5|5683.5|5650.8|5645.8|0
1604653200000|2020-11-06 09:00:00|5652.9|5647.9|5618.7|5615.7|5678.1|5675.1|5616.4|5613.4|0
1604656800000|2020-11-06 10:00:00|5618.6|5615.6|5642.4|5639.4|5643|5640|5610.5|5607.5|0
1604660400000|2020-11-06 11:00:00|5642.5|5639.5|5651.6|5648.6|5659.6|5656.6|5642.3|5639.3|0
1604664000000|2020-11-06 12:00:00|5652.3|5649.3|5652.7|5649.7|5670.6|5667.6|5648.2|5645.2|0
1604667600000|2020-11-06 13:00:00|5652.5|5649.5|5706.1|5703.1|5706.4|5703.4|5643.7|5640.7|0
1604671200000|2020-11-06 14:00:00|5706|5703|5640.2|5638.4|5720.9|5717.9|5633.1|5631.3|0
1604674800000|2020-11-06 15:00:00|5640.3|5638.5|5669.1|5667.3|5704.1|5702.3|5640.3|5638.5|0
1604678400000|2020-11-06 16:00:00|5669.2|5667.4|5700|5698.2|5711.4|5709.6|5664.8|5663|0
1604682000000|2020-11-06 17:00:00|5700.5|5698.7|5715.4|5713.6|5715.7|5713.9|5698.7|5696.9|0
1604685600000|2020-11-06 18:00:00|5715.6|5713.8|5723.2|5721.4|5733.4|5731.6|5714.2|5712.4|0
1604689200000|2020-11-06 19:00:00|5723.1|5721.3|5717.9|5716.1|5733.2|5731.4|5712.2|5710.4|0
1604692800000|2020-11-06 20:00:00|5717.7|5715.9|5735.7|5733.9|5740.3|5738.5|5706.6|5704.8|0
1604696400000|2020-11-06 21:00:00|5736.3|5733.3|5732.9|5729.9|5739.4|5736.4|5731.2|5728.2|0
1604876400000|2020-11-08 23:00:00|5758.4|5753.4|5809.1|5804.1|5819.8|5814.8|5746.7|5741.7|0
1604880000000|2020-11-09 00:00:00|5808.9|5803.9|5838.6|5833.6|5848.9|5843.9|5803.2|5798.2|0
1604883600000|2020-11-09 01:00:00|5839|5834|5853.5|5848.5|5869|5864|5838.3|5833.3|0
1604887200000|2020-11-09 02:00:00|5853.4|5848.4|5856.3|5851.3|5863.7|5858.7|5848.7|5843.7|0
1604890800000|2020-11-09 03:00:00|5856.5|5851.5|5871.4|5866.4|5876.8|5871.8|5852.4|5847.4|0
1604894400000|2020-11-09 04:00:00|5871.3|5866.3|5887.1|5882.1|5893.7|5888.7|5870.7|5865.7|0
1604898000000|2020-11-09 05:00:00|5887.2|5882.2|5880.8|5875.8|5891.2|5886.2|5874.7|5869.7|0
1604901600000|2020-11-09 06:00:00|5880.3|5875.3|5859|5854|5881|5876|5846.3|5841.3|0
1604905200000|2020-11-09 07:00:00|5859.7|5854.7|5851.2|5846.2|5865.7|5860.7|5836.3|5831.3|0
1604908800000|2020-11-09 08:00:00|5851.3|5846.3|5853|5848|5860.4|5855.4|5839.1|5834.1|0
1604912400000|2020-11-09 09:00:00|5853.1|5848.1|5837|5834|5853.7|5850.7|5833.6|5830.6|0
1604916000000|2020-11-09 10:00:00|5837.1|5834.1|5854.4|5851.4|5855.6|5852.6|5836.2|5833.2|0
1604919600000|2020-11-09 11:00:00|5854.6|5851.6|5789|5786|5859.1|5856.1|5785.6|5782.6|0
1604923200000|2020-11-09 12:00:00|5788.3|5785.3|5721.6|5718.6|5805.2|5802.2|5660.6|5657.6|0
1604926800000|2020-11-09 13:00:00|5722.6|5719.6|5748.1|5745.1|5776.8|5773.8|5708.3|5705.3|0
1604930400000|2020-11-09 14:00:00|5747.9|5744.9|5695.1|5693.3|5754.1|5751.1|5638.9|5637.1|0
1604934000000|2020-11-09 15:00:00|5694.5|5692.7|5734.1|5732.3|5798.3|5796.5|5693.4|5691.6|0
1604937600000|2020-11-09 16:00:00|5734|5732.2|5705.9|5704.1|5751.5|5749.7|5699.6|5697.8|0
1604941200000|2020-11-09 17:00:00|5706.9|5705.1|5695.4|5693.6|5714.4|5712.6|5682.1|5680.3|0
1604944800000|2020-11-09 18:00:00|5695.8|5694|5678.6|5676.8|5704.6|5702.8|5670.9|5669.1|0
1604948400000|2020-11-09 19:00:00|5678.4|5676.6|5635.6|5633.8|5681.4|5679.6|5620.4|5618.6|0
1604952000000|2020-11-09 20:00:00|5635.9|5634.1|5552|5550.2|5654.5|5652.7|5548.9|5547.1|0
1604955600000|2020-11-09 21:00:00|5552.6|5549.6|5563.7|5560.7|5569.2|5566.2|5547.6|5544.6|0
1604959200000|2020-11-09 22:00:00|5563.9|5560.9|5583|5580|5584.1|5581.1|5563.7|5560.7|0
1604962800000|2020-11-09 23:00:00|5582.8|5579.8|5580.9|5577.9|5589.4|5586.4|5580.2|5577.2|0
1604966400000|2020-11-10 00:00:00|5581|5578|5573.4|5568.4|5581.9|5578.9|5560.4|5557.4|0
1604970000000|2020-11-10 01:00:00|5573.5|5568.5|5592.5|5587.5|5602.6|5597.6|5570|5565|0
1604973600000|2020-11-10 02:00:00|5592.6|5587.6|5543.4|5538.4|5602.9|5597.9|5537.2|5532.2|0
1604977200000|2020-11-10 03:00:00|5543.3|5538.3|5520.6|5515.6|5554.2|5549.2|5504.6|5499.6|0
1604980800000|2020-11-10 04:00:00|5520.7|5515.7|5526.1|5521.1|5542.7|5537.7|5517.1|5512.1|0
1604984400000|2020-11-10 05:00:00|5526|5521|5523.9|5518.9|5542.5|5537.5|5521.3|5516.3|0
1604988000000|2020-11-10 06:00:00|5524.1|5519.1|5557.9|5552.9|5566.7|5561.7|5521.5|5516.5|0
1604991600000|2020-11-10 07:00:00|5558.4|5553.4|5552.5|5547.5|5573.2|5568.2|5544.7|5539.7|0
1604995200000|2020-11-10 08:00:00|5552.8|5547.8|5551.1|5546.1|5593.9|5588.9|5543.8|5538.8|0
1604998800000|2020-11-10 09:00:00|5551|5546|5515.7|5512.7|5564.4|5561.4|5515.1|5512.1|0
1605002400000|2020-11-10 10:00:00|5515.4|5512.4|5439.2|5436.2|5518|5515|5438.4|5435.4|0
1605006000000|2020-11-10 11:00:00|5439.1|5436.1|5466.1|5463.1|5466.9|5463.9|5436|5433|0
1605009600000|2020-11-10 12:00:00|5479.2|5476.2|5467.7|5464.7|5489.6|5486.6|5454.7|5451.7|0
1605013200000|2020-11-10 13:00:00|5467.5|5464.5|5485.9|5482.9|5486|5483|5457.7|5454.7|0
1605016800000|2020-11-10 14:00:00|5485.8|5482.8|5418.3|5416.5|5503|5501.2|5397|5395.2|0
1605020400000|2020-11-10 15:00:00|5417.9|5416.1|5376.5|5374.7|5437|5435.2|5332.5|5330.7|0
1605024000000|2020-11-10 16:00:00|5376.6|5374.8|5422.7|5420.9|5455.6|5453.8|5368.9|5367.1|0
1605027600000|2020-11-10 17:00:00|5422|5420.2|5444.5|5442.7|5467.7|5465.9|5421.5|5419.7|0
1605031200000|2020-11-10 18:00:00|5445.7|5443.9|5421.9|5420.1|5464.6|5462.8|5393.9|5392.1|0
1605034800000|2020-11-10 19:00:00|5421.4|5419.6|5418.9|5417.1|5437.8|5436|5390|5388.2|0
1605038400000|2020-11-10 20:00:00|5417.2|5415.4|5415.1|5413.3|5429.6|5427.8|5397.1|5395.3|0
1605042000000|2020-11-10 21:00:00|5415.7|5412.7|5414.8|5411.8|5421.9|5418.9|5411.8|5408.8|0
1605045600000|2020-11-10 22:00:00|5414.9|5411.9|5413.7|5410.7|5417|5414|5412.7|5409.7|0
1605049200000|2020-11-10 23:00:00|5413.6|5410.6|5410.7|5407.7|5425.8|5422.8|5410.7|5407.7|0
1605052800000|2020-11-11 00:00:00|5410.8|5407.8|5408.9|5403.9|5411.9|5408.9|5399.1|5396.1|0
1605056400000|2020-11-11 01:00:00|5409.1|5404.1|5424.3|5419.3|5425.6|5420.6|5395.4|5390.4|0
1605060000000|2020-11-11 02:00:00|5424.1|5419.1|5437.3|5432.3|5446.7|5441.7|5422.4|5417.4|0
1605063600000|2020-11-11 03:00:00|5437.5|5432.5|5433.8|5428.8|5442.6|5437.6|5419.1|5414.1|0
1605067200000|2020-11-11 04:00:00|5433.9|5428.9|5431.2|5426.2|5435.1|5430.1|5422.1|5417.1|0
1605070800000|2020-11-11 05:00:00|5431.1|5426.1|5429.1|5424.1|5436.8|5431.8|5421.3|5416.3|0
1605074400000|2020-11-11 06:00:00|5429.2|5424.2|5434.8|5429.8|5444.6|5439.6|5424.4|5419.4|0
1605078000000|2020-11-11 07:00:00|5434.9|5429.9|5402.4|5397.4|5446.8|5441.8|5394.5|5389.5|0
1605081600000|2020-11-11 08:00:00|5402.2|5397.2|5471.3|5466.3|5477.9|5472.9|5401.6|5396.6|0
1605085200000|2020-11-11 09:00:00|5471.6|5466.6|5435.3|5432.3|5474.2|5469.2|5422.5|5419.5|0
1605088800000|2020-11-11 10:00:00|5435.2|5432.2|5446.5|5443.5|5446.8|5443.8|5435|5432|0
1605092400000|2020-11-11 11:00:00|5446.4|5443.4|5447.1|5444.1|5459|5456|5444.1|5441.1|0
1605096000000|2020-11-11 12:00:00|5446.2|5443.2|5462.7|5459.7|5470.5|5467.5|5436.8|5433.8|0
1605099600000|2020-11-11 13:00:00|5462.6|5459.6|5456.4|5453.4|5484.5|5481.5|5453.9|5450.9|0
1605103200000|2020-11-11 14:00:00|5456.2|5453.2|5468.9|5467.1|5494.9|5493.1|5426|5424.2|0
1605106800000|2020-11-11 15:00:00|5471.2|5469.4|5484.6|5482.8|5517|5515.2|5468.9|5467.1|0
1605110400000|2020-11-11 16:00:00|5484.3|5482.5|5506.5|5504.7|5506.5|5504.7|5465.7|5463.9|0
1605114000000|2020-11-11 17:00:00|5506.2|5504.4|5495.4|5493.6|5511.8|5510|5495.3|5493.5|0
1605117600000|2020-11-11 18:00:00|5495.6|5493.8|5501.4|5499.6|5510.1|5508.3|5492.5|5490.7|0
1605121200000|2020-11-11 19:00:00|5501.7|5499.9|5493.4|5491.6|5517.5|5515.7|5487.1|5485.3|0
1605124800000|2020-11-11 20:00:00|5492.8|5491|5520.7|5518.9|5524.5|5522.7|5492.3|5490.5|0
1605128400000|2020-11-11 21:00:00|5521.3|5518.3|5529.2|5526.2|5533.4|5530.4|5519.3|5516.3|0
1605132000000|2020-11-11 22:00:00|5529.8|5526.8|5525.5|5522.5|5530.1|5527.1|5523.6|5520.6|0
1605135600000|2020-11-11 23:00:00|5525.4|5522.4|5526.5|5523.5|5527.3|5524.3|5520.6|5517.6|0
1605139200000|2020-11-12 00:00:00|5526.4|5523.4|5524.2|5519.2|5526.9|5523.9|5522.6|5519|0
1605142800000|2020-11-12 01:00:00|5524.3|5519.3|5512.1|5507.1|5530|5525|5507.4|5502.4|0
1605146400000|2020-11-12 02:00:00|5512.2|5507.2|5512.4|5507.4|5515.1|5510.1|5497.6|5492.6|0
1605150000000|2020-11-12 03:00:00|5512.1|5507.1|5491.8|5486.8|5515.5|5510.5|5482.2|5477.2|0
1605153600000|2020-11-12 04:00:00|5492.1|5487.1|5493.3|5488.3|5499.6|5494.6|5489|5484|0
1605157200000|2020-11-12 05:00:00|5493.8|5488.8|5521.1|5516.1|5524.4|5519.4|5492.9|5487.9|0
1605160800000|2020-11-12 06:00:00|5521|5516|5512.4|5507.4|5522.8|5517.8|5503|5498|0
1605164400000|2020-11-12 07:00:00|5512.1|5507.1|5511.2|5506.2|5522.1|5517.1|5498.4|5493.4|0
1605168000000|2020-11-12 08:00:00|5510.8|5505.8|5515.3|5510.3|5518.7|5513.7|5503.1|5498.1|0
1605171600000|2020-11-12 09:00:00|5515.4|5510.4|5546.1|5543.1|5547.1|5544.1|5499.5|5496.5|0
1605175200000|2020-11-12 10:00:00|5546.2|5543.2|5557.4|5554.4|5562.2|5559.2|5545.4|5542.4|0
1605178800000|2020-11-12 11:00:00|5557.5|5554.5|5555.1|5552.1|5558.6|5555.6|5551.9|5548.9|0
1605182400000|2020-11-12 12:00:00|5554.7|5551.7|5526.7|5523.7|5556.8|5553.8|5526|5523|0
1605186000000|2020-11-12 13:00:00|5527|5524|5533.6|5530.6|5538.9|5535.9|5519.3|5516.3|0
1605189600000|2020-11-12 14:00:00|5533.7|5530.7|5550.2|5548.4|5572.7|5570.9|5518.1|5516.3|0
1605193200000|2020-11-12 15:00:00|5550.3|5548.5|5547.2|5545.4|5572|5570.2|5540.7|5538.9|0
1605196800000|2020-11-12 16:00:00|5547.1|5545.3|5535.8|5534|5563|5561.2|5518.1|5516.3|0
1605200400000|2020-11-12 17:00:00|5535.7|5533.9|5511|5509.2|5548.6|5546.8|5493.3|5491.5|0
1605204000000|2020-11-12 18:00:00|5510.6|5508.8|5510.3|5508.5|5514.1|5512.3|5482.8|5481|0
1605207600000|2020-11-12 19:00:00|5510|5508.2|5483.5|5481.7|5519.7|5517.9|5480.4|5478.6|0
1605211200000|2020-11-12 20:00:00|5483.7|5481.9|5485.8|5484|5496.9|5495.1|5470.4|5468.6|0
1605214800000|2020-11-12 21:00:00|5486.4|5483.4|5492.1|5489.1|5497.7|5494.7|5486.4|5483.4|0
1605218400000|2020-11-12 22:00:00|5492.2|5489.2|5492.2|5489.2|5492.3|5489.3|5490.1|5487.1|0
1605222000000|2020-11-12 23:00:00|5492.4|5489.4|5492.1|5489.1|5494.8|5491.8|5490.4|5487.4|0
1605225600000|2020-11-13 00:00:00|5491.9|5488.9|5488.3|5483.3|5494.2|5491.2|5483.6|5480.6|0
1605229200000|2020-11-13 01:00:00|5488.1|5483.1|5481.5|5476.5|5498|5493|5480|5475|0
1605232800000|2020-11-13 02:00:00|5481.4|5476.4|5494.3|5489.3|5497.6|5492.6|5477.1|5472.1|0
1605236400000|2020-11-13 03:00:00|5494.4|5489.4|5493.8|5488.8|5498.5|5493.5|5489.7|5484.7|0
1605240000000|2020-11-13 04:00:00|5493.7|5488.7|5504.2|5499.2|5507.1|5502.1|5491.8|5486.8|0
1605243600000|2020-11-13 05:00:00|5504.3|5499.3|5498.5|5493.5|5506.7|5501.7|5494.9|5489.9|0
1605247200000|2020-11-13 06:00:00|5498.7|5493.7|5516.7|5511.7|5522.6|5517.6|5496.9|5491.9|0
1605250800000|2020-11-13 07:00:00|5516.6|5511.6|5523.6|5518.6|5524.3|5519.3|5510.7|5505.7|0
1605254400000|2020-11-13 08:00:00|5524|5519|5524.6|5519.6|5532.1|5527.1|5515.5|5510.5|0
1605258000000|2020-11-13 09:00:00|5524.9|5519.9|5524.4|5521.4|5527.6|5524.6|5510.1|5507.1|0
1605261600000|2020-11-13 10:00:00|5524.3|5521.3|5525|5522|5530.9|5527.9|5520.2|5517.2|0
1605265200000|2020-11-13 11:00:00|5524.9|5521.9|5524|5521|5528.3|5525.3|5522|5519|0
1605268800000|2020-11-13 12:00:00|5521.3|5518.3|5518.3|5515.3|5528.3|5525.3|5517.3|5514.3|0
1605272400000|2020-11-13 13:00:00|5518.5|5515.5|5523.1|5520.1|5526.7|5523.7|5518.4|5515.4|0
1605276000000|2020-11-13 14:00:00|5523.2|5520.2|5485.6|5483.8|5523.2|5520.2|5484.3|5482.5|0
1605279600000|2020-11-13 15:00:00|5484.6|5482.8|5434.6|5432.8|5488.3|5486.5|5426.2|5424.4|0
1605283200000|2020-11-13 16:00:00|5434.5|5432.7|5467.6|5465.8|5471.6|5469.8|5433.8|5432|0
1605286800000|2020-11-13 17:00:00|5468.1|5466.3|5476.3|5474.5|5476.9|5475.1|5460.4|5458.6|0
1605290400000|2020-11-13 18:00:00|5476.7|5474.9|5453.6|5451.8|5477.7|5475.9|5450.2|5448.4|0
1605294000000|2020-11-13 19:00:00|5453.4|5451.6|5477|5475.2|5478.1|5476.3|5442.4|5440.6|0
1605297600000|2020-11-13 20:00:00|5476.9|5475.1|5501.1|5499.3|5504.9|5503.1|5471.8|5470|0
1605301200000|2020-11-13 21:00:00|5501.7|5498.7|5498.3|5495.3|5505.3|5502.3|5498.2|5495.2|0
1605481200000|2020-11-15 23:00:00|5521|5516|5543.5|5538.5|5551.3|5546.3|5521|5516|0
1605484800000|2020-11-16 00:00:00|5543.6|5538.6|5540|5535|5545|5540|5536.3|5531.3|0
1605488400000|2020-11-16 01:00:00|5539.9|5534.9|5535.4|5530.4|5544.5|5539.5|5528.2|5523.2|0
1605492000000|2020-11-16 02:00:00|5535.5|5530.5|5540.7|5535.7|5548.7|5543.7|5535|5530|0
1605495600000|2020-11-16 03:00:00|5540.6|5535.6|5538.7|5533.7|5544.3|5539.3|5534.6|5529.6|0
1605499200000|2020-11-16 04:00:00|5538.8|5533.8|5547.2|5542.2|5547.9|5542.9|5536.8|5531.8|0
1605502800000|2020-11-16 05:00:00|5547.4|5542.4|5547|5542|5552.9|5547.9|5541.3|5536.3|0
1605506400000|2020-11-16 06:00:00|5546.9|5541.9|5539.4|5534.4|5548.4|5543.4|5534.1|5529.1|0
1605510000000|2020-11-16 07:00:00|5539.5|5534.5|5535.6|5530.6|5541.8|5536.8|5531.1|5526.1|0
1605513600000|2020-11-16 08:00:00|5535.3|5530.3|5528.3|5523.3|5538|5533|5521.6|5516.6|0
1605517200000|2020-11-16 09:00:00|5528.5|5523.5|5537.8|5534.8|5544.3|5541.3|5528.2|5523.2|0
1605520800000|2020-11-16 10:00:00|5534.7|5531.7|5535.6|5532.6|5545.5|5542.5|5532.3|5529.3|0
1605524400000|2020-11-16 11:00:00|5535.8|5532.8|5520.6|5517.6|5549.2|5546.2|5516.1|5513.1|0
1605528000000|2020-11-16 12:00:00|5526.8|5523.8|5485.1|5482.1|5526.8|5523.8|5470.4|5467.4|0
1605531600000|2020-11-16 13:00:00|5485.2|5482.2|5486.8|5483.8|5490.2|5487.2|5479.3|5476.3|0
1605535200000|2020-11-16 14:00:00|5486.9|5483.9|5518.4|5516.6|5539.1|5537.3|5472|5470.2|0
1605538800000|2020-11-16 15:00:00|5519|5517.2|5538.2|5536.4|5550.1|5548.3|5515|5513.2|0
1605542400000|2020-11-16 16:00:00|5539.7|5537.9|5516|5514.2|5546.5|5544.7|5502.7|5500.9|0
1605546000000|2020-11-16 17:00:00|5516.2|5514.4|5495.7|5493.9|5524.4|5522.6|5492.4|5490.6|0
1605549600000|2020-11-16 18:00:00|5495.5|5493.7|5498.6|5496.8|5500.5|5498.7|5479.1|5477.3|0
1605553200000|2020-11-16 19:00:00|5499.2|5497.4|5498.5|5496.7|5510.5|5508.7|5490.6|5488.8|0
1605556800000|2020-11-16 20:00:00|5498.4|5496.6|5515.2|5513.4|5516.5|5514.7|5490.1|5488.3|0
1605560400000|2020-11-16 21:00:00|5515|5513.2|5506.5|5503.5|5537.9|5534.9|5503.6|5500.6|0
1605564000000|2020-11-16 22:00:00|5506.3|5503.3|5566.1|5563.1|5566.7|5563.7|5504.7|5501.7|0
1605567600000|2020-11-16 23:00:00|5566.7|5563.7|5566.5|5563.5|5574.9|5571.9|5564.4|5561.4|0
1605571200000|2020-11-17 00:00:00|5566.4|5563.4|5565.2|5560.2|5566.4|5563.4|5559.7|5556.7|0
1605574800000|2020-11-17 01:00:00|5565.1|5560.1|5553.3|5548.3|5569.4|5564.4|5549.5|5544.5|0
1605578400000|2020-11-17 02:00:00|5553.2|5548.2|5546.3|5541.3|5557|5552|5545|5540|0
1605582000000|2020-11-17 03:00:00|5546.1|5541.1|5553.8|5548.8|5555.9|5550.9|5546.1|5541.1|0
1605585600000|2020-11-17 04:00:00|5553.6|5548.6|5546.6|5541.6|5554.5|5549.5|5545.2|5540.2|0
1605589200000|2020-11-17 05:00:00|5546.9|5541.9|5541.1|5536.1|5547.9|5542.9|5539.1|5534.1|0
1605592800000|2020-11-17 06:00:00|5541.3|5536.3|5547.3|5542.3|5551|5546|5540.5|5535.5|0
1605596400000|2020-11-17 07:00:00|5547.4|5542.4|5550.2|5545.2|5551.7|5546.7|5540.8|5535.8|0
1605600000000|2020-11-17 08:00:00|5550.4|5545.4|5538.5|5533.5|5554.8|5549.8|5537.2|5532.2|0
1605603600000|2020-11-17 09:00:00|5539|5534|5555.1|5552.1|5573.1|5570.1|5538.9|5533.9|0
1605607200000|2020-11-17 10:00:00|5555.2|5552.2|5551.4|5548.4|5566.6|5563.6|5549.3|5546.3|0
1605610800000|2020-11-17 11:00:00|5551.3|5548.3|5560.9|5557.9|5561.2|5558.2|5547.9|5544.9|0
1605614400000|2020-11-17 12:00:00|5562|5559|5565.4|5562.4|5579.5|5576.5|5557.8|5554.8|0
1605618000000|2020-11-17 13:00:00|5565.6|5562.6|5565.3|5562.3|5572|5569|5556.8|5553.8|0
1605621600000|2020-11-17 14:00:00|5565.4|5562.4|5514.4|5512.6|5572|5569|5512.1|5510.3|0
1605625200000|2020-11-17 15:00:00|5514.3|5512.5|5549.9|5548.1|5554.1|5552.3|5514.3|5512.5|0
1605628800000|2020-11-17 16:00:00|5549.5|5547.7|5531.3|5529.5|5552.8|5551|5514.4|5512.6|0
1605632400000|2020-11-17 17:00:00|5531.2|5529.4|5532.8|5531|5537.9|5536.1|5522|5520.2|0
1605636000000|2020-11-17 18:00:00|5532.7|5530.9|5534.5|5532.7|5550.7|5548.9|5529.1|5527.3|0
1605639600000|2020-11-17 19:00:00|5534.3|5532.5|5532.9|5531.1|5543.9|5542.1|5532.1|5530.3|0
1605643200000|2020-11-17 20:00:00|5533|5531.2|5517.4|5515.6|5534.5|5532.7|5504.5|5502.7|0
1605646800000|2020-11-17 21:00:00|5518|5515|5513.2|5510.2|5519.7|5516.7|5513.2|5510.2|0
1605650400000|2020-11-17 22:00:00|5513.1|5510.1|5516.6|5513.6|5516.6|5513.6|5511.7|5508.7|0
1605654000000|2020-11-17 23:00:00|5517.1|5514.1|5515.6|5512.6|5517.8|5514.8|5513.5|5510.5|0
1605657600000|2020-11-18 00:00:00|5515.5|5512.5|5508.7|5503.7|5516.2|5513.2|5507.3|5503.7|0
1605661200000|2020-11-18 01:00:00|5508.5|5503.5|5506.2|5501.2|5513.8|5508.8|5505.3|5500.3|0
1605664800000|2020-11-18 02:00:00|5506|5501|5511.2|5506.2|5512.2|5507.2|5501.5|5496.5|0
1605668400000|2020-11-18 03:00:00|5511.4|5506.4|5513|5508|5514.3|5509.3|5507.4|5502.4|0
1605672000000|2020-11-18 04:00:00|5513.2|5508.2|5514|5509|5517.1|5512.1|5511.5|5506.5|0
1605675600000|2020-11-18 05:00:00|5513.9|5508.9|5503.2|5498.2|5518.8|5513.8|5496.8|5491.8|0
1605679200000|2020-11-18 06:00:00|5502.6|5497.6|5497.6|5492.6|5506.9|5501.9|5491.6|5486.6|0
1605682800000|2020-11-18 07:00:00|5497.8|5492.8|5508.2|5503.2|5517.6|5512.6|5497.8|5492.8|0
1605686400000|2020-11-18 08:00:00|5508.3|5503.3|5515.9|5510.9|5530.8|5525.8|5506.3|5501.3|0
1605690000000|2020-11-18 09:00:00|5515.8|5510.8|5548.8|5545.8|5550.1|5547.1|5515.8|5510.8|0
1605693600000|2020-11-18 10:00:00|5548.6|5545.6|5559.4|5556.4|5560.5|5557.5|5547.8|5544.8|0
1605697200000|2020-11-18 11:00:00|5559.6|5556.6|5548|5545|5561.1|5558.1|5537.9|5534.9|0
1605700800000|2020-11-18 12:00:00|5549.6|5546.6|5542.5|5539.5|5549.6|5546.6|5539.8|5536.8|0
1605704400000|2020-11-18 13:00:00|5542.4|5539.4|5536.6|5533.6|5543.1|5540.1|5533.8|5530.8|0
1605708000000|2020-11-18 14:00:00|5536.7|5533.7|5500.8|5499|5541.9|5540.1|5490.5|5488.7|0
1605711600000|2020-11-18 15:00:00|5498.4|5496.6|5543.1|5541.3|5545.1|5543.3|5495.8|5494|0
1605715200000|2020-11-18 16:00:00|5543.2|5541.4|5568.2|5566.4|5568.3|5566.5|5536.7|5534.9|0
1605718800000|2020-11-18 17:00:00|5568.7|5566.9|5594.1|5592.3|5602|5600.2|5568.7|5566.9|0
1605722400000|2020-11-18 18:00:00|5593.8|5592|5571.5|5569.7|5602.4|5600.6|5566.1|5564.3|0
1605726000000|2020-11-18 19:00:00|5571.1|5569.3|5581.3|5579.5|5587.1|5585.3|5556.5|5554.7|0
1605729600000|2020-11-18 20:00:00|5581.1|5579.3|5540.7|5538.9|5603.2|5601.4|5540.1|5538.3|0
1605733200000|2020-11-18 21:00:00|5541.3|5538.3|5539.2|5536.2|5556.7|5553.7|5530.5|5527.5|0
1605736800000|2020-11-18 22:00:00|5539.3|5536.3|5520.8|5517.8|5539.9|5536.9|5517.2|5514.2|0
1605740400000|2020-11-18 23:00:00|5520.7|5517.7|5529.5|5526.5|5530.4|5527.4|5520.6|5517.6|0
1605744000000|2020-11-19 00:00:00|5529.4|5526.4|5521.5|5516.5|5529.4|5526.4|5520.2|5516.5|0
1605747600000|2020-11-19 01:00:00|5521.4|5516.4|5525.7|5520.7|5530.7|5525.7|5520.1|5515.1|0
1605751200000|2020-11-19 02:00:00|5525.5|5520.5|5522.7|5517.7|5526.8|5521.8|5518.9|5513.9|0
1605754800000|2020-11-19 03:00:00|5522.6|5517.6|5520.2|5515.2|5523.8|5518.8|5505.5|5500.5|0
1605758400000|2020-11-19 04:00:00|5520.3|5515.3|5518|5513|5522.1|5517.1|5517|5512|0
1605762000000|2020-11-19 05:00:00|5517.9|5512.9|5526.9|5521.9|5529.9|5524.9|5512.2|5507.2|0
1605765600000|2020-11-19 06:00:00|5527|5522|5533.3|5528.3|5535.6|5530.6|5525.1|5520.1|0
1605769200000|2020-11-19 07:00:00|5533.2|5528.2|5528.6|5523.6|5538.7|5533.7|5527.1|5522.1|0
1605772800000|2020-11-19 08:00:00|5529.1|5524.1|5503.5|5498.5|5534.9|5529.9|5502.8|5497.8|0
1605776400000|2020-11-19 09:00:00|5503.7|5498.7|5502.1|5499.1|5507.7|5504.7|5483.8|5480.8|0
1605780000000|2020-11-19 10:00:00|5502|5499|5502|5499|5502.7|5499.7|5494.5|5491.5|0
1605783600000|2020-11-19 11:00:00|5501.9|5498.9|5514.2|5511.2|5515.3|5512.3|5500.7|5497.7|0
1605787200000|2020-11-19 12:00:00|5513.6|5510.6|5543.4|5540.4|5545|5542|5513.6|5510.6|0
1605790800000|2020-11-19 13:00:00|5543.3|5540.3|5537.2|5534.2|5547.1|5544.1|5536|5533|0
1605794400000|2020-11-19 14:00:00|5537.4|5534.4|5529.6|5527.8|5537.4|5535.1|5491.1|5489.3|0
1605798000000|2020-11-19 15:00:00|5532.2|5530.4|5536.1|5534.3|5558.1|5556.3|5519.7|5517.9|0
1605801600000|2020-11-19 16:00:00|5536.5|5534.7|5543.1|5541.3|5554.7|5552.9|5531.3|5529.5|0
1605805200000|2020-11-19 17:00:00|5543|5541.2|5550.6|5548.8|5559.6|5557.8|5537.9|5536.1|0
1605808800000|2020-11-19 18:00:00|5550.7|5548.9|5567|5565.2|5570.3|5568.5|5547.3|5545.5|0
1605812400000|2020-11-19 19:00:00|5567.1|5565.3|5573.1|5571.3|5575.8|5574|5554|5552.2|0
1605816000000|2020-11-19 20:00:00|5573|5571.2|5562.2|5560.4|5573.3|5571.5|5554.5|5552.7|0
1605819600000|2020-11-19 21:00:00|5562.8|5559.8|5554.2|5551.2|5566.1|5563.1|5553.6|5550.6|0
1605823200000|2020-11-19 22:00:00|5554.6|5551.6|5554.1|5551.1|5555.9|5552.9|5552.2|5549.2|0
1605826800000|2020-11-19 23:00:00|5554|5551|5535.2|5532.2|5554.1|5551.1|5531.4|5528.4|0
1605830400000|2020-11-20 00:00:00|5535.3|5532.3|5540|5535|5543.9|5540.9|5534.6|5531.6|0
1605834000000|2020-11-20 01:00:00|5540.4|5535.4|5549|5544|5552.3|5547.3|5537.3|5532.3|0
1605837600000|2020-11-20 02:00:00|5549.1|5544.1|5551.3|5546.3|5552.7|5547.7|5544.2|5539.2|0
1605841200000|2020-11-20 03:00:00|5551.2|5546.2|5554.2|5549.2|5559.1|5554.1|5551|5546|0
1605844800000|2020-11-20 04:00:00|5554|5549|5565.5|5560.5|5569.4|5564.4|5552.8|5547.8|0
1605848400000|2020-11-20 05:00:00|5565.6|5560.6|5558.4|5553.4|5566.7|5561.7|5555.4|5550.4|0
1605852000000|2020-11-20 06:00:00|5558.2|5553.2|5553.8|5548.8|5558.3|5553.3|5550|5545|0
1605855600000|2020-11-20 07:00:00|5554|5549|5548.1|5543.1|5559.7|5554.7|5546.5|5541.5|0
1605859200000|2020-11-20 08:00:00|5548|5543|5558.1|5553.1|5558.8|5553.8|5544.3|5539.3|0
1605862800000|2020-11-20 09:00:00|5558.2|5553.2|5578.5|5575.5|5578.8|5575.8|5558|5553|0
1605866400000|2020-11-20 10:00:00|5578.6|5575.6|5580.7|5577.7|5581.1|5578.1|5574.6|5571.6|0
1605870000000|2020-11-20 11:00:00|5580.9|5577.9|5585|5582|5585|5582|5576.1|5573.1|0
1605873600000|2020-11-20 12:00:00|5579.7|5576.7|5582.7|5579.7|5588.7|5585.7|5577.9|5574.9|0
1605877200000|2020-11-20 13:00:00|5582.6|5579.6|5577.8|5574.8|5583.3|5580.3|5577.8|5574.8|0
1605880800000|2020-11-20 14:00:00|5577.7|5574.7|5552.2|5550.4|5581.4|5578.4|5540.3|5538.5|0
1605884400000|2020-11-20 15:00:00|5552.3|5550.5|5561.6|5559.8|5569.2|5567.4|5548.7|5546.9|0
1605888000000|2020-11-20 16:00:00|5561.5|5559.7|5558|5556.2|5572.7|5570.9|5550.2|5548.4|0
1605891600000|2020-11-20 17:00:00|5558.1|5556.3|5576.8|5575|5577.4|5575.6|5554.1|5552.3|0
1605895200000|2020-11-20 18:00:00|5576.6|5574.8|5581.6|5579.8|5592.5|5590.7|5564.5|5562.7|0
1605898800000|2020-11-20 19:00:00|5581.7|5579.9|5583.4|5581.6|5596.1|5594.3|5576.9|5575.1|0
1605902400000|2020-11-20 20:00:00|5583.7|5581.9|5547.4|5545.6|5586.1|5584.3|5546.8|5545|0
1605906000000|2020-11-20 21:00:00|5548|5545|5549.3|5546.3|5552.5|5549.5|5543.8|5540.8|0
1606086000000|2020-11-22 23:00:00|5549.6|5544.6|5559.2|5554.2|5560.6|5555.6|5549.1|5544.1|0
1606089600000|2020-11-23 00:00:00|5559.1|5554.1|5566.5|5561.5|5567|5562|5556.5|5551.5|0
1606093200000|2020-11-23 01:00:00|5566.4|5561.4|5562|5557|5567.9|5562.9|5559.8|5554.8|0
1606096800000|2020-11-23 02:00:00|5561.9|5556.9|5563.3|5558.3|5566.3|5561.3|5560.7|5555.7|0
1606100400000|2020-11-23 03:00:00|5563.4|5558.4|5565|5560|5567.7|5562.7|5562.4|5557.4|0
1606104000000|2020-11-23 04:00:00|5564.9|5559.9|5563.4|5558.4|5566.3|5561.3|5561.1|5556.1|0
1606107600000|2020-11-23 05:00:00|5563.3|5558.3|5563|5558|5566.3|5561.3|5561.6|5556.6|0
1606111200000|2020-11-23 06:00:00|5562.9|5557.9|5564.4|5559.4|5565.6|5560.6|5561.5|5556.5|0
1606114800000|2020-11-23 07:00:00|5564.5|5559.5|5563|5558|5576.9|5571.9|5557.6|5552.6|0
1606118400000|2020-11-23 08:00:00|5562.9|5557.9|5565.8|5560.8|5569.6|5564.6|5557.2|5552.2|0
1606122000000|2020-11-23 09:00:00|5565.9|5560.9|5589.9|5586.9|5594.5|5591.5|5565.9|5560.9|0
1606125600000|2020-11-23 10:00:00|5590|5587|5593.3|5590.3|5593.5|5590.5|5588.1|5585.1|0
1606129200000|2020-11-23 11:00:00|5593.5|5590.5|5588.9|5585.9|5593.8|5590.8|5587.9|5584.9|0
1606132800000|2020-11-23 12:00:00|5588.6|5585.6|5589.8|5586.8|5591|5588|5581.1|5578.1|0
1606136400000|2020-11-23 13:00:00|5589.7|5586.7|5585|5582|5591.6|5588.6|5575.2|5572.2|0
1606140000000|2020-11-23 14:00:00|5585.3|5582.3|5578.1|5576.3|5608.8|5607|5578|5576.2|0
1606143600000|2020-11-23 15:00:00|5579|5577.2|5552.3|5550.5|5586.2|5584.4|5527|5525.2|0
1606147200000|2020-11-23 16:00:00|5552|5550.2|5533.2|5531.4|5553.3|5551.5|5507.4|5505.6|0
1606150800000|2020-11-23 17:00:00|5532.9|5531.1|5551|5549.2|5552|5550.2|5525.3|5523.5|0
1606154400000|2020-11-23 18:00:00|5551.4|5549.6|5554.3|5552.5|5561.4|5559.6|5548.5|5546.7|0
1606158000000|2020-11-23 19:00:00|5554.2|5552.4|5560.6|5558.8|5563.2|5561.4|5540.7|5538.9|0
1606161600000|2020-11-23 20:00:00|5560.8|5559|5542.4|5540.6|5571.2|5569.4|5535.9|5534.1|0
1606165200000|2020-11-23 21:00:00|5543|5540|5549.6|5546.6|5550.2|5547.2|5542.6|5539.6|0
1606168800000|2020-11-23 22:00:00|5549.5|5546.5|5550.4|5547.4|5551.8|5548.8|5549.1|5546.1|0
1606172400000|2020-11-23 23:00:00|5550.3|5547.3|5574.9|5571.9|5575.6|5572.6|5550.3|5547.3|0
1606176000000|2020-11-24 00:00:00|5574.8|5571.8|5580.4|5575.4|5582|5579|5574.2|5571.2|0
1606179600000|2020-11-24 01:00:00|5581|5576|5578.1|5573.1|5584.4|5579.4|5575.3|5570.3|0
1606183200000|2020-11-24 02:00:00|5578.2|5573.2|5587.9|5582.9|5592.4|5587.4|5578.2|5573.2|0
1606186800000|2020-11-24 03:00:00|5588.2|5583.2|5595.3|5590.3|5598.2|5593.2|5586.7|5581.7|0
1606190400000|2020-11-24 04:00:00|5596|5591|5595.1|5590.1|5597|5592|5593|5588|0
1606194000000|2020-11-24 05:00:00|5595|5590|5591.8|5586.8|5596|5591|5588.5|5583.5|0
1606197600000|2020-11-24 06:00:00|5591.9|5586.9|5592|5587|5594.2|5589.2|5589.3|5584.3|0
1606201200000|2020-11-24 07:00:00|5592.2|5587.2|5595|5590|5597.9|5592.9|5589.8|5584.8|0
1606204800000|2020-11-24 08:00:00|5595.2|5590.2|5584.4|5579.4|5600.6|5595.6|5581.2|5576.2|0
1606208400000|2020-11-24 09:00:00|5584.3|5579.3|5583.3|5580.3|5598.9|5595.9|5582.4|5579.2|0
1606212000000|2020-11-24 10:00:00|5583.4|5580.4|5592.1|5589.1|5595.9|5592.9|5582.7|5579.7|0
1606215600000|2020-11-24 11:00:00|5592.3|5589.3|5589.2|5586.2|5597.7|5594.7|5586.4|5583.4|0
1606219200000|2020-11-24 12:00:00|5594.2|5591.2|5588.3|5585.3|5597.1|5594.1|5584.8|5581.8|0
1606222800000|2020-11-24 13:00:00|5588.4|5585.4|5595.2|5592.2|5601.9|5598.9|5588.4|5585.4|0
1606226400000|2020-11-24 14:00:00|5595.3|5592.3|5578.5|5576.7|5596.8|5593.8|5539.3|5537.5|0
1606230000000|2020-11-24 15:00:00|5578.6|5576.8|5605.2|5603.4|5605.4|5603.6|5560.1|5558.3|0
1606233600000|2020-11-24 16:00:00|5605.3|5603.5|5607.3|5605.5|5622.2|5620.4|5604.4|5602.6|0
1606237200000|2020-11-24 17:00:00|5607.7|5605.9|5621.2|5619.4|5626.8|5625|5601.2|5599.4|0
1606240800000|2020-11-24 18:00:00|5620.6|5618.8|5638.2|5636.4|5638.2|5636.4|5614.6|5612.8|0
1606244400000|2020-11-24 19:00:00|5638.3|5636.5|5640.6|5638.8|5642.8|5641|5627.6|5625.8|0
1606248000000|2020-11-24 20:00:00|5640.3|5638.5|5648|5646.2|5652.2|5650.4|5632.1|5630.3|0
1606251600000|2020-11-24 21:00:00|5648.6|5645.6|5657.9|5654.9|5660.8|5657.8|5646.2|5643.2|0
1606255200000|2020-11-24 22:00:00|5657.8|5654.8|5660.7|5657.7|5662.5|5659.5|5657.7|5654.7|0
1606258800000|2020-11-24 23:00:00|5660.8|5657.8|5664.9|5661.9|5665.7|5662.7|5659.2|5656.2|0
1606262400000|2020-11-25 00:00:00|5664.8|5661.8|5674.6|5669.6|5675.3|5672.3|5664.1|5661.1|0
1606266000000|2020-11-25 01:00:00|5674.5|5669.5|5683.4|5678.4|5687.3|5682.3|5673.6|5668.6|0
1606269600000|2020-11-25 02:00:00|5683.5|5678.5|5679.8|5674.8|5686|5681|5676.9|5671.9|0
1606273200000|2020-11-25 03:00:00|5679.9|5674.9|5671|5666|5685.3|5680.3|5666.3|5661.3|0
1606276800000|2020-11-25 04:00:00|5671.1|5666.1|5667.7|5662.7|5673.9|5668.9|5666.6|5661.6|0
1606280400000|2020-11-25 05:00:00|5668.1|5663.1|5655.6|5650.6|5668.6|5663.6|5654.4|5649.4|0
1606284000000|2020-11-25 06:00:00|5655.8|5650.8|5657.8|5652.8|5661.1|5656.1|5652.8|5647.8|0
1606287600000|2020-11-25 07:00:00|5657.9|5652.9|5664|5659|5665.3|5660.3|5655.5|5650.5|0
1606291200000|2020-11-25 08:00:00|5663.9|5658.9|5667.2|5662.2|5668.8|5663.8|5656.9|5651.9|0
1606294800000|2020-11-25 09:00:00|5667.3|5662.3|5640|5637|5667.3|5662.3|5639.2|5636.2|0
1606298400000|2020-11-25 10:00:00|5640.3|5637.3|5631.1|5628.1|5640.7|5637.7|5630.4|5627.4|0
1606302000000|2020-11-25 11:00:00|5631.2|5628.2|5631.3|5628.3|5638.9|5635.9|5627.1|5624.1|0
1606305600000|2020-11-25 12:00:00|5634.2|5631.2|5632.2|5629.2|5655.6|5652.6|5631.2|5628.2|0
1606309200000|2020-11-25 13:00:00|5632.1|5629.1|5629.8|5626.8|5635.6|5632.6|5619.6|5616.6|0
1606312800000|2020-11-25 14:00:00|5629.9|5626.9|5645.7|5643.9|5656.4|5654.6|5626.7|5623.7|0
1606316400000|2020-11-25 15:00:00|5645.6|5643.8|5677.4|5675.6|5680.2|5678.4|5618.6|5616.8|0
1606320000000|2020-11-25 16:00:00|5677.6|5675.8|5673.4|5671.6|5691.7|5689.9|5667.9|5666.1|0
1606323600000|2020-11-25 17:00:00|5673.3|5671.5|5694.5|5692.7|5696.8|5695|5668.4|5666.6|0
1606327200000|2020-11-25 18:00:00|5694.3|5692.5|5694.7|5692.9|5700|5698.2|5684.2|5682.4|0
1606330800000|2020-11-25 19:00:00|5694.6|5692.8|5711|5709.2|5711|5709.2|5682|5680.2|0
1606334400000|2020-11-25 20:00:00|5711.2|5709.4|5714.2|5712.4|5721.1|5719.3|5708.2|5706.4|0
1606338000000|2020-11-25 21:00:00|5714.8|5711.8|5717.9|5714.9|5718.6|5715.6|5711.7|5708.7|0
1606341600000|2020-11-25 22:00:00|5718|5715|5716.5|5713.5|5718.2|5715.2|5714.1|5711.1|0
1606345200000|2020-11-25 23:00:00|5716.4|5713.4|5721.3|5718.3|5721.5|5718.5|5715.2|5712.2|0
1606348800000|2020-11-26 00:00:00|5721.6|5718.6|5720.8|5715.8|5722.1|5719.1|5718.1|5715.1|0
1606352400000|2020-11-26 01:00:00|5720.6|5715.6|5728.1|5723.1|5730.3|5725.3|5719.9|5714.9|0
1606356000000|2020-11-26 02:00:00|5728.2|5723.2|5733.5|5728.5|5736.1|5731.1|5727.8|5722.8|0
1606359600000|2020-11-26 03:00:00|5733.6|5728.6|5725.7|5720.7|5733.8|5728.8|5723.4|5718.4|0
1606363200000|2020-11-26 04:00:00|5725.8|5720.8|5726.8|5721.8|5727.6|5722.6|5724.6|5719.6|0
1606366800000|2020-11-26 05:00:00|5726.9|5721.9|5730.1|5725.1|5733.2|5728.2|5725.8|5720.8|0
1606370400000|2020-11-26 06:00:00|5730|5725|5732|5727|5732.8|5727.8|5724.8|5719.8|0
1606374000000|2020-11-26 07:00:00|5732.1|5727.1|5729.2|5724.2|5732.2|5727.2|5728|5723|0
1606377600000|2020-11-26 08:00:00|5729.3|5724.3|5725.3|5720.3|5741.8|5736.8|5723.4|5718.4|0
1606381200000|2020-11-26 09:00:00|5725.2|5720.2|5717.6|5712.6|5786.8|5783.8|5715.8|5710.8|0
1606384800000|2020-11-26 10:00:00|5717.8|5712.8|5715.3|5710.3|5721.1|5716.1|5715.1|5710.1|0
1606388400000|2020-11-26 11:00:00|5715.1|5710.1|5716.4|5711.4|5718.4|5713.4|5714|5709|0
1606392000000|2020-11-26 12:00:00|5716.2|5711.2|5712.4|5707.4|5716.8|5711.8|5708|5703|0
1606395600000|2020-11-26 13:00:00|5712.8|5707.8|5713.7|5708.7|5716.4|5711.4|5712|5707|0
1606399200000|2020-11-26 14:00:00|5713.9|5708.9|5715.8|5710.8|5717.4|5712.4|5711.1|5706.1|0
1606402800000|2020-11-26 15:00:00|5716.2|5711.2|5711.1|5706.1|5717.4|5712.4|5705.6|5700.6|0
1606406400000|2020-11-26 16:00:00|5711.3|5706.3|5708.8|5703.8|5713.5|5708.5|5706.4|5701.4|0
1606410000000|2020-11-26 17:00:00|5709|5704|5695.6|5690.6|5709.2|5704.2|5689.8|5684.8|0
1606413600000|2020-11-26 18:00:00|5695.4|5690.4|5698.8|5693.8|5699.5|5694.5|5695|5690|0
1606417200000|2020-11-26 19:00:00|5699.5|5694.5|5698.4|5693.4|5699.5|5694.5|5696.7|5691.7|0
1606420800000|2020-11-26 20:00:00|5697.6|5692.6|5696.9|5691.9|5700.6|5695.6|5694.3|5689.3|0
1606424400000|2020-11-26 21:00:00|5697|5692|5696.8|5691.8|5697|5692|5696.8|5691.8|0
1606431600000|2020-11-26 23:00:00|5699.9|5694.9|5697.8|5692.8|5702.9|5697.9|5690.7|5685.7|0
1606435200000|2020-11-27 00:00:00|5698.2|5693.2|5698.5|5693.5|5699.7|5694.7|5689.9|5684.9|0
1606438800000|2020-11-27 01:00:00|5698.6|5693.6|5691.1|5686.1|5698.8|5693.8|5690.5|5685.5|0
1606442400000|2020-11-27 02:00:00|5691.2|5686.2|5692.2|5687.2|5694.5|5689.5|5687|5682|0
1606446000000|2020-11-27 03:00:00|5692.4|5687.4|5697.2|5692.2|5697.7|5692.7|5689.9|5684.9|0
1606449600000|2020-11-27 04:00:00|5697.3|5692.3|5703|5698|5705|5700|5697.2|5692.2|0
1606453200000|2020-11-27 05:00:00|5703.1|5698.1|5709.8|5704.8|5709.8|5704.8|5701|5696|0
1606456800000|2020-11-27 06:00:00|5710.1|5705.1|5711|5706|5715.2|5710.2|5707.9|5702.9|0
1606460400000|2020-11-27 07:00:00|5711.4|5706.4|5713.7|5708.7|5715.9|5710.9|5709.3|5704.3|0
1606464000000|2020-11-27 08:00:00|5713.5|5708.5|5718.6|5713.6|5719.8|5714.8|5712|5707|0
1606467600000|2020-11-27 09:00:00|5718.8|5713.8|5717|5712|5725.2|5720.2|5715.4|5710.4|0
1606471200000|2020-11-27 10:00:00|5717.2|5712.2|5718.2|5713.2|5721|5716|5714.7|5709.7|0
1606474800000|2020-11-27 11:00:00|5717.8|5712.8|5720.6|5715.6|5721.7|5716.7|5716.3|5711.3|0
1606478400000|2020-11-27 12:00:00|5720.3|5715.3|5725.1|5720.1|5725.1|5720.1|5719.1|5714.1|0
1606482000000|2020-11-27 13:00:00|5724.7|5719.7|5728.7|5723.7|5732.7|5727.7|5723|5718|0
1606485600000|2020-11-27 14:00:00|5728.3|5723.3|5764.7|5762.9|5769.5|5767.7|5728.1|5723.1|0
1606489200000|2020-11-27 15:00:00|5765.6|5763.8|5790|5788.2|5793.8|5792|5751.3|5749.5|0
1606492800000|2020-11-27 16:00:00|5790.2|5788.4|5763.9|5762.1|5792.5|5790.7|5757.3|5755.5|0
1606496400000|2020-11-27 17:00:00|5764|5762.2|5771.9|5766.9|5773.2|5771.4|5749.8|5748|0
1606500000000|2020-11-27 18:00:00|5772.3|5767.3|5771.9|5766.9|5774.2|5769.2|5768.1|5763.1|0
1606503600000|2020-11-27 19:00:00|5772.3|5767.3|5774.3|5769.3|5774.3|5769.3|5772.3|5767.3|0
1606507200000|2020-11-27 20:00:00|5773.9|5768.9|5777.5|5772.5|5777.9|5772.9|5773.5|5768.5|0
1606510800000|2020-11-27 21:00:00|5777.4|5772.4|5777.4|5772.4|5777.4|5772.4|5777.4|5772.4|0
1606690800000|2020-11-29 23:00:00|5794.9|5789.9|5789.9|5784.9|5796.9|5791.9|5789.2|5784.2|0
1606694400000|2020-11-30 00:00:00|5789.8|5784.8|5774.9|5769.9|5791.1|5786.1|5771|5766|0
1606698000000|2020-11-30 01:00:00|5775|5770|5772.3|5767.3|5776.8|5771.8|5761.5|5756.5|0
1606701600000|2020-11-30 02:00:00|5772.1|5767.1|5773.8|5768.8|5775.2|5770.2|5764.5|5759.5|0
1606705200000|2020-11-30 03:00:00|5774.1|5769.1|5768.1|5763.1|5779.3|5774.3|5766.5|5761.5|0
1606708800000|2020-11-30 04:00:00|5767.9|5762.9|5758.1|5753.1|5768.8|5763.8|5754.8|5749.8|0
1606712400000|2020-11-30 05:00:00|5758.2|5753.2|5747.9|5742.9|5760.1|5755.1|5740.5|5735.5|0
1606716000000|2020-11-30 06:00:00|5748|5743|5740.4|5735.4|5750.5|5745.5|5733.5|5728.5|0
1606719600000|2020-11-30 07:00:00|5740.5|5735.5|5746.6|5741.6|5747.6|5742.6|5738|5733|0
1606723200000|2020-11-30 08:00:00|5747.7|5742.7|5761|5756|5765.7|5760.7|5743.8|5738.8|0
1606726800000|2020-11-30 09:00:00|5761.1|5756.1|5754.3|5751.3|5761.1|5756.7|5745.5|5742.5|0
1606730400000|2020-11-30 10:00:00|5754.2|5751.2|5756.6|5753.6|5759.3|5756.3|5748.9|5745.9|0
1606734000000|2020-11-30 11:00:00|5756.7|5753.7|5761.5|5758.5|5763.1|5760.1|5753.4|5750.4|0
1606737600000|2020-11-30 12:00:00|5761|5758|5776.9|5773.9|5778.5|5775.5|5758|5755|0
1606741200000|2020-11-30 13:00:00|5776.5|5773.5|5763.9|5760.9|5776.5|5773.5|5757.2|5754.2|0
1606744800000|2020-11-30 14:00:00|5764|5761|5730.9|5729.1|5777.3|5775.5|5710|5708.2|0
1606748400000|2020-11-30 15:00:00|5732.3|5730.5|5673|5671.2|5735.6|5733.8|5619.5|5617.7|0
1606752000000|2020-11-30 16:00:00|5672.4|5670.6|5696|5694.2|5704.5|5702.7|5661.3|5659.5|0
1606755600000|2020-11-30 17:00:00|5695.9|5694.1|5698.8|5697|5702.3|5700.5|5683.3|5681.5|0
1606759200000|2020-11-30 18:00:00|5698.7|5696.9|5708.6|5706.8|5715.7|5713.9|5691.2|5689.4|0
1606762800000|2020-11-30 19:00:00|5708.7|5706.9|5736.6|5734.8|5736.9|5735.1|5704.7|5702.9|0
1606766400000|2020-11-30 20:00:00|5737.2|5735.4|5718.4|5716.6|5740.3|5738.5|5702.7|5700.9|0
1606770000000|2020-11-30 21:00:00|5718.8|5715.8|5728|5725|5731.1|5728.1|5712.9|5709.9|0
1606773600000|2020-11-30 22:00:00|5727.9|5724.9|5758.1|5755.1|5759.4|5756.4|5727.1|5724.1|0
1606777200000|2020-11-30 23:00:00|5757.8|5754.8|5761.3|5758.3|5763.8|5760.8|5753.2|5750.2|0
1606780800000|2020-12-01 00:00:00|5761.4|5758.4|5765|5760|5766.1|5763.1|5761.3|5758.3|0
1606784400000|2020-12-01 01:00:00|5764.9|5759.9|5770.2|5765.2|5772|5767|5764.5|5759.5|0
1606788000000|2020-12-01 02:00:00|5770.3|5765.3|5772.5|5767.5|5777.6|5772.6|5770.2|5765.2|0
1606791600000|2020-12-01 03:00:00|5772.6|5767.6|5773.3|5768.3|5781.6|5776.6|5771.7|5766.7|0
1606795200000|2020-12-01 04:00:00|5773.4|5768.4|5769.2|5764.2|5776|5771|5768.1|5763.1|0
1606798800000|2020-12-01 05:00:00|5769.1|5764.1|5772|5767|5774|5769|5767.1|5762.1|0
1606802400000|2020-12-01 06:00:00|5771.7|5766.7|5774.7|5769.7|5775.2|5770.2|5768.2|5763.2|0
1606806000000|2020-12-01 07:00:00|5774.8|5769.8|5780.2|5775.2|5786.6|5781.6|5774.6|5769.6|0
1606809600000|2020-12-01 08:00:00|5779.9|5774.9|5771.6|5766.6|5780.7|5775.7|5765.1|5760.1|0
1606813200000|2020-12-01 09:00:00|5771.5|5766.5|5775.5|5772.5|5784.3|5781.3|5771.5|5766.5|0
1606816800000|2020-12-01 10:00:00|5775.7|5772.7|5779.2|5776.2|5779.7|5776.7|5772.7|5769.7|0
1606820400000|2020-12-01 11:00:00|5779|5776|5780.7|5777.7|5785.1|5782.1|5777.9|5774.9|0
1606824000000|2020-12-01 12:00:00|5782|5779|5787.4|5784.4|5793.5|5790.5|5782|5779|0
1606827600000|2020-12-01 13:00:00|5787.5|5784.5|5788.2|5785.2|5789.4|5786.4|5778|5775|0
1606831200000|2020-12-01 14:00:00|5788.1|5785.1|5793.6|5791.8|5793.6|5791.8|5748.1|5746.3|0
1606834800000|2020-12-01 15:00:00|5794.2|5792.4|5790.4|5788.6|5809.8|5808|5752.5|5750.7|0
1606838400000|2020-12-01 16:00:00|5790.7|5788.9|5830.4|5828.6|5832.3|5830.5|5786.6|5784.8|0
1606842000000|2020-12-01 17:00:00|5830.3|5828.5|5823.8|5822|5845.8|5844|5823.8|5822|0
1606845600000|2020-12-01 18:00:00|5824.6|5822.8|5844.1|5842.3|5851.9|5850.1|5823|5821.2|0
1606849200000|2020-12-01 19:00:00|5843.9|5842.1|5826.4|5824.6|5851.5|5849.7|5822|5820.2|0
1606852800000|2020-12-01 20:00:00|5826.7|5824.9|5820.1|5818.3|5827|5825.2|5804.7|5802.9|0
1606856400000|2020-12-01 21:00:00|5820.7|5817.7|5817.5|5814.5|5829.8|5826.8|5816.7|5813.7|0
1606860000000|2020-12-01 22:00:00|5817.4|5814.4|5812.3|5809.3|5817.9|5814.9|5811.6|5808.6|0
1606863600000|2020-12-01 23:00:00|5812.2|5809.2|5810.5|5807.5|5815.1|5812.1|5807.9|5804.9|0
1606867200000|2020-12-02 00:00:00|5810.7|5807.7|5801|5796|5810.9|5807.9|5798.2|5795.2|0
1606870800000|2020-12-02 01:00:00|5800.8|5795.8|5792.3|5787.3|5801.3|5796.3|5790.4|5785.4|0
1606874400000|2020-12-02 02:00:00|5792|5787|5795.3|5790.3|5798.1|5793.1|5786.2|5781.2|0
1606878000000|2020-12-02 03:00:00|5795.2|5790.2|5794.1|5789.1|5800.5|5795.5|5794.1|5789.1|0
1606881600000|2020-12-02 04:00:00|5794.3|5789.3|5801.2|5796.2|5802.4|5797.4|5793.1|5788.1|0
1606885200000|2020-12-02 05:00:00|5800.9|5795.9|5793.1|5788.1|5801|5796|5787|5782|0
1606888800000|2020-12-02 06:00:00|5793.5|5788.5|5804.5|5799.5|5807.4|5802.4|5793.5|5788.5|0
1606892400000|2020-12-02 07:00:00|5804.3|5799.3|5795.9|5790.9|5805.4|5800.4|5794|5789|0
1606896000000|2020-12-02 08:00:00|5795.3|5790.3|5818.8|5813.8|5820.9|5815.9|5788.5|5783.5|0
1606899600000|2020-12-02 09:00:00|5818.7|5813.7|5792.9|5789.9|5818.8|5813.8|5782.8|5779.8|0
1606903200000|2020-12-02 10:00:00|5792.8|5789.8|5799.3|5796.3|5800|5797|5792.7|5789.7|0
1606906800000|2020-12-02 11:00:00|5799.4|5796.4|5791.9|5788.9|5800.4|5797.4|5785.7|5782.7|0
1606910400000|2020-12-02 12:00:00|5792.3|5789.3|5786.2|5783.2|5797.1|5794.1|5778.7|5775.7|0
1606914000000|2020-12-02 13:00:00|5786.1|5783.1|5770.2|5767.2|5787.3|5784.3|5767.9|5764.9|0
1606917600000|2020-12-02 14:00:00|5770.1|5767.1|5761.8|5760|5771.3|5769.5|5712.5|5710.7|0
1606921200000|2020-12-02 15:00:00|5761.5|5759.7|5804.6|5802.8|5821.5|5819.7|5757.9|5756.1|0
1606924800000|2020-12-02 16:00:00|5805.5|5803.7|5846.1|5844.3|5847.5|5845.7|5805.4|5803.6|0
1606928400000|2020-12-02 17:00:00|5845.8|5844|5823.1|5821.3|5859.2|5857.4|5821.3|5819.5|0
1606932000000|2020-12-02 18:00:00|5823.5|5821.7|5817.5|5815.7|5843.9|5842.1|5811.2|5809.4|0
1606935600000|2020-12-02 19:00:00|5817.6|5815.8|5835.4|5833.6|5836.8|5835|5812|5810.2|0
1606939200000|2020-12-02 20:00:00|5835.9|5834.1|5834.1|5832.3|5843.3|5841.5|5826.9|5825.1|0
1606942800000|2020-12-02 21:00:00|5834|5832.2|5830.6|5827.6|5837|5834|5828.7|5825.7|0
1606946400000|2020-12-02 22:00:00|5830.5|5827.5|5854.9|5851.9|5863.1|5860.1|5829.4|5826.4|0
1606950000000|2020-12-02 23:00:00|5855|5852|5853.6|5850.6|5859.2|5856.2|5852.3|5849.3|0
1606953600000|2020-12-03 00:00:00|5853.4|5850.4|5846.9|5841.9|5855.2|5852.2|5844.8|5841.8|0
1606957200000|2020-12-03 01:00:00|5846.8|5841.8|5851.2|5846.2|5854.5|5849.5|5844|5839|0
1606960800000|2020-12-03 02:00:00|5851.4|5846.4|5849.5|5844.5|5851.8|5846.8|5841.6|5836.6|0
1606964400000|2020-12-03 03:00:00|5849.6|5844.6|5852.9|5847.9|5860.5|5855.5|5848.2|5843.2|0
1606968000000|2020-12-03 04:00:00|5853.1|5848.1|5846.7|5841.7|5853.4|5848.4|5844.2|5839.2|0
1606971600000|2020-12-03 05:00:00|5847.1|5842.1|5849.6|5844.6|5852.7|5847.7|5844.8|5839.8|0
1606975200000|2020-12-03 06:00:00|5849.5|5844.5|5852.7|5847.7|5853.7|5848.7|5848.9|5843.9|0
1606978800000|2020-12-03 07:00:00|5852.6|5847.6|5880.7|5875.7|5882.2|5877.2|5851.9|5846.9|0
1606982400000|2020-12-03 08:00:00|5880.5|5875.5|5867.5|5862.5|5881.9|5876.9|5866.8|5861.8|0
1606986000000|2020-12-03 09:00:00|5867.6|5862.6|5852.3|5849.3|5867.9|5862.9|5845.9|5842.9|0
1606989600000|2020-12-03 10:00:00|5852.2|5849.2|5863.7|5860.7|5864.6|5861.6|5850.9|5847.9|0
1606993200000|2020-12-03 11:00:00|5863.8|5860.8|5864.5|5861.5|5868.6|5865.6|5862|5859|0
1606996800000|2020-12-03 12:00:00|5864.4|5861.4|5873.8|5870.8|5874.3|5871.3|5863.1|5860.1|0
1607000400000|2020-12-03 13:00:00|5873.4|5870.4|5870.6|5867.6|5874.7|5871.7|5865.8|5862.8|0
1607004000000|2020-12-03 14:00:00|5870.5|5867.5|5874.3|5872.5|5887.2|5885.4|5855.3|5853.5|0
1607007600000|2020-12-03 15:00:00|5874.5|5872.7|5858.5|5856.7|5892.2|5890.4|5857.5|5855.7|0
1607011200000|2020-12-03 16:00:00|5858.6|5856.8|5876.9|5875.1|5876.9|5875.1|5836.4|5834.6|0
1607014800000|2020-12-03 17:00:00|5877.7|5875.9|5864.7|5862.9|5882.4|5880.6|5859.7|5857.9|0
1607018400000|2020-12-03 18:00:00|5864.6|5862.8|5856.5|5854.7|5870.3|5868.5|5853.6|5851.8|0
1607022000000|2020-12-03 19:00:00|5857|5855.2|5873.7|5871.9|5874.1|5872.3|5856.1|5854.3|0
1607025600000|2020-12-03 20:00:00|5873.9|5872.1|5855.1|5853.3|5875.9|5874.1|5844.5|5842.7|0
1607029200000|2020-12-03 21:00:00|5855.7|5852.7|5860.8|5857.8|5866.6|5863.6|5850.3|5847.3|0
1607032800000|2020-12-03 22:00:00|5860.9|5857.9|5860.7|5857.7|5863|5860|5858.5|5855.5|0
1607036400000|2020-12-03 23:00:00|5860.8|5857.8|5862.8|5859.8|5863.9|5860.9|5859.3|5856.3|0
1607040000000|2020-12-04 00:00:00|5862.9|5859.9|5863.7|5858.7|5863.7|5860.6|5860|5857|0
1607043600000|2020-12-04 01:00:00|5863.9|5858.9|5860.1|5855.1|5866.1|5861.1|5857.7|5852.7|0
1607047200000|2020-12-04 02:00:00|5860.2|5855.2|5863.1|5858.1|5863.8|5858.8|5856.5|5851.5|0
1607050800000|2020-12-04 03:00:00|5863.2|5858.2|5862.2|5857.2|5863.9|5858.9|5861.1|5856.1|0
1607054400000|2020-12-04 04:00:00|5862|5857|5863.6|5858.6|5864.4|5859.4|5861.5|5856.5|0
1607058000000|2020-12-04 05:00:00|5863.7|5858.7|5871.1|5866.1|5872.6|5867.6|5863.6|5858.6|0
1607061600000|2020-12-04 06:00:00|5871.2|5866.2|5870.6|5865.6|5872.5|5867.5|5868.1|5863.1|0
1607065200000|2020-12-04 07:00:00|5870.5|5865.5|5869.2|5864.2|5871.9|5866.9|5867.6|5862.6|0
1607068800000|2020-12-04 08:00:00|5869.1|5864.1|5871.7|5866.7|5876.7|5871.7|5868.3|5863.3|0
1607072400000|2020-12-04 09:00:00|5871.4|5866.4|5883.5|5880.5|5884.8|5881.8|5862.3|5859.3|0
1607076000000|2020-12-04 10:00:00|5883.4|5880.4|5879.6|5876.6|5886.4|5883.4|5873.8|5870.8|0
1607079600000|2020-12-04 11:00:00|5879.5|5876.5|5882.2|5879.2|5882.6|5879.6|5876|5873|0
1607083200000|2020-12-04 12:00:00|5880.9|5877.9|5872|5869|5885.8|5882.8|5868.7|5865.7|0
1607086800000|2020-12-04 13:00:00|5872.1|5869.1|5862.1|5859.1|5874|5871|5859.5|5856.5|0
1607090400000|2020-12-04 14:00:00|5862.2|5859.2|5872.7|5870.9|5875.5|5873.7|5846.5|5844.7|0
1607094000000|2020-12-04 15:00:00|5872.8|5871|5850.7|5848.9|5875.3|5873.5|5846.5|5844.7|0
1607097600000|2020-12-04 16:00:00|5851|5849.2|5852.9|5851.1|5865.9|5864.1|5839|5837.2|0
1607101200000|2020-12-04 17:00:00|5853.1|5851.3|5864.1|5862.3|5867.4|5865.6|5849.2|5847.4|0
1607104800000|2020-12-04 18:00:00|5864.4|5862.6|5854.4|5852.6|5866.1|5864.3|5849.2|5847.4|0
1607108400000|2020-12-04 19:00:00|5854.7|5852.9|5857|5855.2|5857.7|5855.9|5847.9|5846.1|0
1607112000000|2020-12-04 20:00:00|5857.3|5855.5|5855.9|5854.1|5859.9|5858.1|5843.4|5841.6|0
1607115600000|2020-12-04 21:00:00|5856.5|5853.5|5853.3|5850.3|5861|5858|5851.7|5848.7|0
1607295600000|2020-12-06 23:00:00|5875.7|5870.7|5870.4|5865.4|5880.8|5875.8|5868.7|5863.7|0
1607299200000|2020-12-07 00:00:00|5870.2|5865.2|5871|5866|5874.2|5869.2|5861.6|5856.6|0
1607302800000|2020-12-07 01:00:00|5871.1|5866.1|5865.4|5860.4|5873.8|5868.8|5862.4|5857.4|0
1607306400000|2020-12-07 02:00:00|5865.5|5860.5|5859.6|5854.6|5866.3|5861.3|5857|5852|0
1607310000000|2020-12-07 03:00:00|5859.8|5854.8|5854.8|5849.8|5861.2|5856.2|5854.4|5849.4|0
1607313600000|2020-12-07 04:00:00|5854.7|5849.7|5857.8|5852.8|5858.8|5853.8|5853.7|5848.7|0
1607317200000|2020-12-07 05:00:00|5857.7|5852.7|5855.4|5850.4|5859.2|5854.2|5854.2|5849.2|0
1607320800000|2020-12-07 06:00:00|5855.2|5850.2|5859.6|5854.6|5862.1|5857.1|5854.6|5849.6|0
1607324400000|2020-12-07 07:00:00|5859.8|5854.8|5862.6|5857.6|5863.3|5858.3|5856.5|5851.5|0
1607328000000|2020-12-07 08:00:00|5862.2|5857.2|5844.6|5839.6|5863|5858|5836.2|5831.2|0
1607331600000|2020-12-07 09:00:00|5844.8|5839.8|5833.1|5830.1|5845.1|5840.1|5820.1|5817.1|0
1607335200000|2020-12-07 10:00:00|5833.4|5830.4|5833.9|5830.9|5839.7|5836.7|5831.8|5828.8|0
1607338800000|2020-12-07 11:00:00|5834.1|5831.1|5840.3|5837.3|5840.4|5837.4|5832.5|5829.5|0
1607342400000|2020-12-07 12:00:00|5838.9|5835.9|5848.9|5845.9|5853.4|5850.4|5838.3|5835.3|0
1607346000000|2020-12-07 13:00:00|5848.8|5845.8|5855.4|5852.4|5855.6|5852.6|5847.3|5844.3|0
1607349600000|2020-12-07 14:00:00|5855.5|5852.5|5902.7|5900.9|5915.5|5913.7|5850.4|5848.6|0
1607353200000|2020-12-07 15:00:00|5902.9|5901.1|5925.7|5923.9|5929.9|5928.1|5902.8|5901|0
1607356800000|2020-12-07 16:00:00|5925.6|5923.8|5923.8|5922|5942.4|5940.6|5920.8|5919|0
1607360400000|2020-12-07 17:00:00|5923.6|5921.8|5916|5914.2|5924.8|5923|5912|5910.2|0
1607364000000|2020-12-07 18:00:00|5915.9|5914.1|5920.8|5919|5921.6|5919.8|5903.7|5901.9|0
1607367600000|2020-12-07 19:00:00|5920.7|5918.9|5937.6|5935.8|5940.6|5938.8|5915.3|5913.5|0
1607371200000|2020-12-07 20:00:00|5938.7|5936.9|5939.9|5938.1|5942.9|5941.1|5922|5920.2|0
1607374800000|2020-12-07 21:00:00|5940.5|5937.5|5931|5928|5945.6|5942.6|5929|5926|0
1607378400000|2020-12-07 22:00:00|5931.1|5928.1|5933.7|5930.7|5937|5934|5930.9|5927.9|0
1607382000000|2020-12-07 23:00:00|5933.8|5930.8|5940.4|5937.4|5942.1|5939.1|5933.6|5930.6|0
1607385600000|2020-12-08 00:00:00|5940.3|5937.3|5940.8|5935.8|5941.2|5937.4|5936.1|5933.1|0
1607389200000|2020-12-08 01:00:00|5940.9|5935.9|5936.4|5931.4|5944.8|5939.8|5934|5929|0
1607392800000|2020-12-08 02:00:00|5936.8|5931.8|5936.4|5931.4|5937.9|5932.9|5934|5929|0
1607396400000|2020-12-08 03:00:00|5936.3|5931.3|5935.4|5930.4|5937.3|5932.3|5931.5|5926.5|0
1607400000000|2020-12-08 04:00:00|5935.5|5930.5|5937.4|5932.4|5938.4|5933.4|5935.3|5930.3|0
1607403600000|2020-12-08 05:00:00|5937.6|5932.6|5941.8|5936.8|5943|5938|5937.6|5932.6|0
1607407200000|2020-12-08 06:00:00|5941.6|5936.6|5938.5|5933.5|5945.3|5940.3|5935.8|5930.8|0
1607410800000|2020-12-08 07:00:00|5938.6|5933.6|5941.7|5936.7|5944.4|5939.4|5933.7|5928.7|0
1607414400000|2020-12-08 08:00:00|5941.5|5936.5|5947|5942|5949.2|5944.2|5940.3|5935.3|0
1607418000000|2020-12-08 09:00:00|5947.2|5942.2|5964.4|5961.4|5970.8|5967.8|5946.9|5941.9|0
1607421600000|2020-12-08 10:00:00|5964.2|5961.2|5963|5960|5966.6|5963.6|5957.9|5954.9|0
1607425200000|2020-12-08 11:00:00|5963.1|5960.1|5921.3|5918.3|5966|5963|5899.1|5896.1|0
1607428800000|2020-12-08 12:00:00|5921.8|5918.8|5935.9|5932.9|5939.3|5936.3|5920.4|5917.4|0
1607432400000|2020-12-08 13:00:00|5936.3|5933.3|5935.5|5932.5|5939.7|5936.7|5932.3|5929.3|0
1607436000000|2020-12-08 14:00:00|5935|5932|5904|5902.2|5941.9|5940.1|5892.6|5890.8|0
1607439600000|2020-12-08 15:00:00|5904.1|5902.3|5895.1|5893.3|5907.1|5905.3|5859.3|5857.5|0
1607443200000|2020-12-08 16:00:00|5894.6|5892.8|5901.2|5899.4|5901.2|5899.4|5883.1|5881.3|0
1607446800000|2020-12-08 17:00:00|5900.8|5899|5908.3|5906.5|5910.2|5908.4|5893.9|5892.1|0
1607450400000|2020-12-08 18:00:00|5908.5|5906.7|5926.5|5924.7|5932.4|5930.6|5903|5901.2|0
1607454000000|2020-12-08 19:00:00|5926.6|5924.8|5931.1|5929.3|5941.5|5939.7|5923.4|5921.6|0
1607457600000|2020-12-08 20:00:00|5931.6|5929.8|5935.3|5933.5|5941.7|5939.9|5928.7|5926.9|0
1607461200000|2020-12-08 21:00:00|5935.9|5932.9|5943.2|5940.2|5945.1|5942.1|5930.8|5927.8|0
1607464800000|2020-12-08 22:00:00|5943.3|5940.3|5936.4|5933.4|5943.3|5940.3|5936.1|5933.1|0
1607468400000|2020-12-08 23:00:00|5936.8|5933.8|5939.4|5936.4|5943.9|5940.9|5936.8|5933.8|0
1607472000000|2020-12-09 00:00:00|5938.7|5935.7|5941.6|5936.6|5942.7|5939.7|5935.4|5932.4|0
1607475600000|2020-12-09 01:00:00|5941.9|5936.9|5933.3|5928.3|5943.2|5938.2|5931.8|5926.8|0
1607479200000|2020-12-09 02:00:00|5933.6|5928.6|5935.4|5930.4|5937.5|5932.5|5933.3|5928.3|0
1607482800000|2020-12-09 03:00:00|5935.5|5930.5|5935.3|5930.3|5938.6|5933.6|5934.6|5929.6|0
1607486400000|2020-12-09 04:00:00|5935.2|5930.2|5938.7|5933.7|5938.7|5933.7|5935.1|5930.1|0
1607490000000|2020-12-09 05:00:00|5938.6|5933.6|5937.5|5932.5|5939.8|5934.8|5934.4|5929.4|0
1607493600000|2020-12-09 06:00:00|5937.6|5932.6|5937.5|5932.5|5940.4|5935.4|5936.6|5931.6|0
1607497200000|2020-12-09 07:00:00|5937.7|5932.7|5938|5933|5939.7|5934.7|5934.6|5929.6|0
1607500800000|2020-12-09 08:00:00|5937.9|5932.9|5927.4|5922.4|5939.1|5934.1|5925.8|5920.8|0
1607504400000|2020-12-09 09:00:00|5927.8|5922.8|5950.8|5947.8|5955.5|5952.5|5927.4|5922.4|0
1607508000000|2020-12-09 10:00:00|5951.7|5948.7|5947.3|5944.3|5957.1|5954.1|5944.6|5941.6|0
1607511600000|2020-12-09 11:00:00|5947.8|5944.8|5940.8|5937.8|5949.2|5946.2|5938.3|5935.3|0
1607515200000|2020-12-09 12:00:00|5942.9|5939.9|5939|5936|5944.7|5941.7|5935.4|5932.4|0
1607518800000|2020-12-09 13:00:00|5939.1|5936.1|5947.8|5944.8|5951.4|5948.4|5938.8|5935.8|0
1607522400000|2020-12-09 14:00:00|5947|5944|5985.5|5983.7|5987.6|5985.8|5918.8|5917|0
1607526000000|2020-12-09 15:00:00|5986.2|5984.4|5978.3|5976.5|5986.3|5984.5|5949.5|5947.7|0
1607529600000|2020-12-09 16:00:00|5977.9|5976.1|5964.5|5962.7|5978.4|5976.6|5950.1|5948.3|0
1607533200000|2020-12-09 17:00:00|5964.4|5962.6|5906.9|5905.1|5964.8|5963|5881.2|5879.4|0
1607536800000|2020-12-09 18:00:00|5905.3|5903.5|5796.7|5794.9|5907|5905.2|5793.7|5791.9|0
1607540400000|2020-12-09 19:00:00|5794.7|5792.9|5822.4|5820.6|5849.8|5848|5794.7|5792.9|0
1607544000000|2020-12-09 20:00:00|5821.8|5820|5816.3|5814.5|5832|5830.2|5788.9|5787.1|0
1607547600000|2020-12-09 21:00:00|5816.6|5813.6|5807|5804|5824.4|5821.4|5804.7|5801.7|0
1607551200000|2020-12-09 22:00:00|5806.8|5803.8|5799.9|5796.9|5808.6|5805.6|5797.8|5794.8|0
1607554800000|2020-12-09 23:00:00|5799.3|5796.3|5807.9|5804.9|5811.2|5808.2|5799.1|5796.1|0
1607558400000|2020-12-10 00:00:00|5808|5805|5806.7|5801.7|5811.6|5808.6|5805.9|5801.7|0
1607562000000|2020-12-10 01:00:00|5806.8|5801.8|5802.4|5797.4|5808.8|5803.8|5795|5790|0
1607565600000|2020-12-10 02:00:00|5802.3|5797.3|5806.4|5801.4|5807.6|5802.6|5801.7|5796.7|0
1607569200000|2020-12-10 03:00:00|5806.6|5801.6|5791.7|5786.7|5807.6|5802.6|5787.7|5782.7|0
1607572800000|2020-12-10 04:00:00|5791.8|5786.8|5799.8|5794.8|5800.8|5795.8|5790.8|5785.8|0
1607576400000|2020-12-10 05:00:00|5799.7|5794.7|5790.9|5785.9|5800|5795|5789.8|5784.8|0
1607580000000|2020-12-10 06:00:00|5790.3|5785.3|5786.6|5781.6|5793.1|5788.1|5781.5|5776.5|0
1607583600000|2020-12-10 07:00:00|5786.4|5781.4|5790.4|5785.4|5792.9|5787.9|5782|5777|0
1607587200000|2020-12-10 08:00:00|5791|5786|5800.7|5795.7|5805.2|5800.2|5785.6|5780.6|0
1607590800000|2020-12-10 09:00:00|5800.9|5795.9|5826.4|5823.4|5832.2|5829.2|5800.9|5795.9|0
1607594400000|2020-12-10 10:00:00|5826.8|5823.8|5823.6|5820.6|5828.2|5825.2|5822|5819|0
1607598000000|2020-12-10 11:00:00|5817.3|5814.3|5822.3|5819.3|5825.3|5822.3|5813|5810|0
1607601600000|2020-12-10 12:00:00|5821.7|5818.7|5768.6|5765.6|5823.8|5820.8|5757|5754|0
1607605200000|2020-12-10 13:00:00|5768.5|5765.5|5753.7|5750.7|5780.5|5777.5|5752.8|5749.8|0
1607608800000|2020-12-10 14:00:00|5753.8|5750.8|5839.1|5837.3|5846.3|5844.5|5736.7|5734.9|0
1607612400000|2020-12-10 15:00:00|5839.3|5837.5|5890.3|5888.5|5898.8|5897|5817.9|5816.1|0
1607616000000|2020-12-10 16:00:00|5890.5|5888.7|5870.5|5868.7|5914.5|5912.7|5867.2|5865.4|0
1607619600000|2020-12-10 17:00:00|5870|5868.2|5852.4|5850.6|5894.4|5892.6|5844.2|5842.4|0
1607623200000|2020-12-10 18:00:00|5852.6|5850.8|5905.1|5903.3|5906.8|5905|5850.1|5848.3|0
1607626800000|2020-12-10 19:00:00|5905.2|5903.4|5904.6|5902.8|5929.2|5927.4|5897.8|5896|0
1607630400000|2020-12-10 20:00:00|5905|5903.2|5935.7|5933.9|5943.3|5941.5|5904.6|5902.8|0
1607634000000|2020-12-10 21:00:00|5936.3|5933.3|5932.9|5929.9|5942.4|5939.4|5927.1|5924.1|0
1607637600000|2020-12-10 22:00:00|5932.8|5929.8|5930.3|5927.3|5934.8|5931.8|5926.8|5923.8|0
1607641200000|2020-12-10 23:00:00|5930|5927|5929|5926|5930.3|5927.3|5923.2|5920.2|0
1607644800000|2020-12-11 00:00:00|5928.9|5925.9|5930.8|5925.8|5931|5927|5926.2|5923.2|0
1607648400000|2020-12-11 01:00:00|5930.6|5925.6|5926.5|5921.5|5934.3|5929.3|5923.6|5918.6|0
1607652000000|2020-12-11 02:00:00|5926.3|5921.3|5917.8|5912.8|5927|5922|5914.8|5909.8|0
1607655600000|2020-12-11 03:00:00|5917.5|5912.5|5918.6|5913.6|5919.5|5914.5|5913.3|5908.3|0
1607659200000|2020-12-11 04:00:00|5918.7|5913.7|5921.1|5916.1|5922.6|5917.6|5916.3|5911.3|0
1607662800000|2020-12-11 05:00:00|5920.8|5915.8|5917.4|5912.4|5922.4|5917.4|5915.9|5910.9|0
1607666400000|2020-12-11 06:00:00|5917.3|5912.3|5921.5|5916.5|5924|5919|5912.7|5907.7|0
1607670000000|2020-12-11 07:00:00|5921.7|5916.7|5923.4|5918.4|5927.3|5922.3|5918.9|5913.9|0
1607673600000|2020-12-11 08:00:00|5923.3|5918.3|5903.4|5898.4|5926.8|5921.8|5894.2|5889.2|0
1607677200000|2020-12-11 09:00:00|5903.6|5898.6|5898.8|5895.8|5913.2|5910.2|5893.1|5890.1|0
1607680800000|2020-12-11 10:00:00|5898.6|5895.6|5877.8|5874.8|5899.8|5896.8|5877.2|5874.2|0
1607684400000|2020-12-11 11:00:00|5877.9|5874.9|5872.5|5869.5|5881.7|5878.7|5855.8|5852.8|0
1607688000000|2020-12-11 12:00:00|5878.3|5875.3|5886.7|5883.7|5888.5|5885.5|5876.4|5873.4|0
1607691600000|2020-12-11 13:00:00|5886.5|5883.5|5890.6|5887.6|5890.6|5887.6|5878|5875|0
1607695200000|2020-12-11 14:00:00|5890.5|5887.5|5917.6|5915.8|5931|5929.2|5878.9|5877.1|0
1607698800000|2020-12-11 15:00:00|5916|5914.2|5921.5|5919.7|5933.9|5932.1|5903.4|5901.6|0
1607702400000|2020-12-11 16:00:00|5921.8|5920|5893.7|5891.9|5927.2|5925.4|5886.5|5884.7|0
1607706000000|2020-12-11 17:00:00|5893.8|5892|5878.9|5877.1|5903.5|5901.7|5853.9|5852.1|0
1607709600000|2020-12-11 18:00:00|5878.6|5876.8|5910.1|5908.3|5914.8|5913|5877.7|5875.9|0
1607713200000|2020-12-11 19:00:00|5910.6|5908.8|5923.4|5921.6|5931.5|5929.7|5904.8|5903|0
1607716800000|2020-12-11 20:00:00|5923.3|5921.5|5927.3|5925.5|5935.3|5933.5|5910.2|5908.4|0
1607720400000|2020-12-11 21:00:00|5927.9|5924.9|5924.8|5921.8|5928.4|5925.4|5919.4|5916.4|0
1607900400000|2020-12-13 23:00:00|5957.6|5952.6|5952.7|5947.7|5959|5954|5945.7|5940.7|0
1607904000000|2020-12-14 00:00:00|5953.9|5948.9|5950.8|5945.8|5954.7|5949.7|5948|5943|0
1607907600000|2020-12-14 01:00:00|5950.4|5945.4|5951.2|5946.2|5956.1|5951.1|5950.2|5945.2|0
1607911200000|2020-12-14 02:00:00|5951.1|5946.1|5951.7|5946.7|5952.9|5947.9|5950.2|5945.2|0
1607914800000|2020-12-14 03:00:00|5951.8|5946.8|5953|5948|5953.6|5948.6|5950|5945|0
1607918400000|2020-12-14 04:00:00|5952.9|5947.9|5953.1|5948.1|5953.7|5948.7|5952|5947|0
1607922000000|2020-12-14 05:00:00|5953.2|5948.2|5939.8|5934.8|5953.4|5948.4|5938.1|5933.1|0
1607925600000|2020-12-14 06:00:00|5939.6|5934.6|5944.8|5939.8|5947|5942|5938.9|5933.9|0
1607929200000|2020-12-14 07:00:00|5944.9|5939.9|5956.8|5951.8|5960.7|5955.7|5944.9|5939.9|0
1607932800000|2020-12-14 08:00:00|5956.7|5951.7|5949.7|5944.7|5957|5952|5944.1|5939.1|0
1607936400000|2020-12-14 09:00:00|5949.6|5944.6|5952|5949|5955.4|5952.4|5938.1|5935.1|0
1607940000000|2020-12-14 10:00:00|5952.4|5949.4|5943.1|5940.1|5953.2|5950.2|5933.6|5930.6|0
1607943600000|2020-12-14 11:00:00|5942.8|5939.8|5957.6|5954.6|5957.7|5954.7|5937.5|5934.5|0
1607947200000|2020-12-14 12:00:00|5958.4|5955.4|5961.1|5958.1|5963.6|5960.6|5954.7|5951.7|0
1607950800000|2020-12-14 13:00:00|5960.8|5957.8|5951.6|5948.6|5964.5|5961.5|5938.1|5935.1|0
1607954400000|2020-12-14 14:00:00|5951.7|5948.7|6010.7|6008.9|6011|6009.2|5951.2|5948.4|0
1607958000000|2020-12-14 15:00:00|6010.3|6008.5|6000.2|5998.4|6019.7|6017.9|5987.1|5985.3|0
1607961600000|2020-12-14 16:00:00|6000|5998.2|6030|6028.2|6031.5|6029.7|5994.2|5992.4|0
1607965200000|2020-12-14 17:00:00|6030.3|6028.5|6004.6|6002.8|6031.3|6029.5|5997.7|5995.9|0
1607968800000|2020-12-14 18:00:00|6005|6003.2|6014.4|6012.6|6016.3|6014.5|5988.1|5986.3|0
1607972400000|2020-12-14 19:00:00|6014.8|6013|6021.7|6019.9|6030|6028.2|6009.6|6007.8|0
1607976000000|2020-12-14 20:00:00|6021.6|6019.8|5990.3|5988.5|6022.8|6021|5984.1|5982.3|0
1607979600000|2020-12-14 21:00:00|5990.4|5987.4|5986.3|5983.3|5994.6|5991.6|5985.5|5982.5|0
1607983200000|2020-12-14 22:00:00|5986.2|5983.2|5985.7|5982.7|5987.6|5984.6|5984.9|5981.9|0
1607986800000|2020-12-14 23:00:00|5985.9|5982.9|5989.1|5986.1|5989.8|5986.8|5985|5982|0
1607990400000|2020-12-15 00:00:00|5989|5986|5992|5987|5992|5988.4|5988.8|5985.8|0
1607994000000|2020-12-15 01:00:00|5991.6|5986.6|5987.4|5982.4|5994.5|5989.5|5982|5977|0
1607997600000|2020-12-15 02:00:00|5987.1|5982.1|5980.6|5975.6|5989.9|5984.9|5967.3|5962.3|0
1608001200000|2020-12-15 03:00:00|5980.4|5975.4|5978.9|5973.9|5983.2|5978.2|5975|5970|0
1608004800000|2020-12-15 04:00:00|5979|5974|5974.6|5969.6|5983.3|5978.3|5974.2|5969.2|0
1608008400000|2020-12-15 05:00:00|5974.5|5969.5|5985.3|5980.3|5988.2|5983.2|5971.5|5966.5|0
1608012000000|2020-12-15 06:00:00|5985.4|5980.4|5986.5|5981.5|5989.8|5984.8|5980.3|5975.3|0
1608015600000|2020-12-15 07:00:00|5986.4|5981.4|5994|5989|5998.2|5993.2|5983.9|5978.9|0
1608019200000|2020-12-15 08:00:00|5993.9|5988.9|6008.7|6003.7|6009.3|6004.3|5991.9|5986.9|0
1608022800000|2020-12-15 09:00:00|6008.6|6003.6|6044.2|6041.2|6051.7|6048.7|6008|6003|0
1608026400000|2020-12-15 10:00:00|6044.4|6041.4|6043.6|6040.6|6047.2|6044.2|6041.8|6038.8|0
1608030000000|2020-12-15 11:00:00|6043.7|6040.7|6036.8|6033.8|6048.2|6045.2|6024.9|6021.9|0
1608033600000|2020-12-15 12:00:00|6034.7|6031.7|6048.7|6045.7|6049.7|6046.7|6032.6|6029.6|0
1608037200000|2020-12-15 13:00:00|6049.4|6046.4|6053.6|6050.6|6055.7|6052.7|6045.5|6042.5|0
1608040800000|2020-12-15 14:00:00|6053.7|6050.7|6072.8|6071|6074.3|6072.5|6020.7|6018.9|0
1608044400000|2020-12-15 15:00:00|6073.6|6071.8|6055.9|6054.1|6097.2|6095.4|6053.6|6051.8|0
1608048000000|2020-12-15 16:00:00|6055.2|6053.4|6031.1|6029.3|6055.2|6053.4|6006.7|6004.9|0
1608051600000|2020-12-15 17:00:00|6031|6029.2|6042|6040.2|6050.3|6048.5|6028.6|6026.8|0
1608055200000|2020-12-15 18:00:00|6041.7|6039.9|6061.6|6059.8|6062.1|6060.3|6039.2|6037.4|0
1608058800000|2020-12-15 19:00:00|6061.5|6059.7|6084.7|6082.9|6086.4|6084.6|6054.7|6052.9|0
1608062400000|2020-12-15 20:00:00|6084.9|6083.1|6120.2|6118.4|6123.1|6121.3|6081.6|6079.8|0
1608066000000|2020-12-15 21:00:00|6120.8|6117.8|6125.8|6122.8|6136.2|6133.2|6119.3|6116.3|0
1608069600000|2020-12-15 22:00:00|6125.7|6122.7|6135|6132|6137.4|6134.4|6125.6|6122.6|0
1608073200000|2020-12-15 23:00:00|6135.1|6132.1|6145|6142|6149.7|6146.7|6134.1|6131.1|0
1608076800000|2020-12-16 00:00:00|6145.1|6142.1|6138.9|6133.9|6152.5|6149.5|6136.5|6133.5|0
1608080400000|2020-12-16 01:00:00|6139|6134|6136.7|6131.7|6139.3|6134.3|6135|6130|0
1608084000000|2020-12-16 02:00:00|6136.8|6131.8|6150.6|6145.6|6151.4|6146.4|6136.2|6131.2|0
1608087600000|2020-12-16 03:00:00|6150.7|6145.7|6146.4|6141.4|6153.7|6148.7|6145.9|6140.9|0
1608091200000|2020-12-16 04:00:00|6146.3|6141.3|6146.7|6141.7|6147.7|6142.7|6144.5|6139.5|0
1608094800000|2020-12-16 05:00:00|6146.6|6141.6|6149.3|6144.3|6149.4|6144.4|6143|6138|0
1608098400000|2020-12-16 06:00:00|6149.1|6144.1|6149.8|6144.8|6152.3|6147.3|6146.7|6141.7|0
1608102000000|2020-12-16 07:00:00|6150|6145|6147.6|6142.6|6152.2|6147.2|6146.9|6141.9|0
1608105600000|2020-12-16 08:00:00|6147.5|6142.5|6168.6|6163.6|6171.7|6166.7|6146.6|6141.6|0
1608109200000|2020-12-16 09:00:00|6168.7|6163.7|6189.9|6186.9|6194.4|6191.4|6164.8|6161.8|0
1608112800000|2020-12-16 10:00:00|6189.8|6186.8|6190.9|6187.9|6196.7|6193.7|6187.4|6184.4|0
1608116400000|2020-12-16 11:00:00|6191|6188|6181.7|6178.7|6191.7|6188.7|6177.8|6174.8|0
1608120000000|2020-12-16 12:00:00|6180.5|6177.5|6170.9|6167.9|6183.3|6180.3|6166.9|6163.9|0
1608123600000|2020-12-16 13:00:00|6171.1|6168.1|6170.9|6167.9|6175.1|6172.1|6161.4|6158.4|0
1608127200000|2020-12-16 14:00:00|6171|6168|6195.7|6193.9|6200.7|6198.9|6145.6|6143.8|0
1608130800000|2020-12-16 15:00:00|6196.2|6194.4|6173.7|6171.9|6218.8|6217|6153.1|6151.3|0
1608134400000|2020-12-16 16:00:00|6173.5|6171.7|6159.4|6157.6|6179|6177.2|6139.1|6137.3|0
1608138000000|2020-12-16 17:00:00|6159.8|6158|6152.7|6150.9|6163.7|6161.9|6144.6|6142.8|0
1608141600000|2020-12-16 18:00:00|6152.6|6150.8|6153|6151.2|6162.5|6160.7|6141.9|6140.1|0
1608145200000|2020-12-16 19:00:00|6154.4|6152.6|6172.4|6170.6|6180.2|6178.4|6134.9|6133.1|0
1608148800000|2020-12-16 20:00:00|6172.5|6170.7|6168|6166.2|6181.5|6179.7|6164.9|6163.1|0
1608152400000|2020-12-16 21:00:00|6168.6|6165.6|6165|6162|6170.4|6167.4|6162.7|6159.7|0
1608156000000|2020-12-16 22:00:00|6164.9|6161.9|6165.2|6162.2|6167.4|6164.4|6160.4|6157.4|0
1608159600000|2020-12-16 23:00:00|6165.1|6162.1|6161|6158|6168.8|6165.8|6156.1|6153.1|0
1608163200000|2020-12-17 00:00:00|6161.1|6158.1|6161.2|6156.2|6164.3|6161.3|6158.4|6155.4|0
1608166800000|2020-12-17 01:00:00|6161.1|6156.1|6160.3|6155.3|6164.2|6159.2|6158.8|6153.8|0
1608170400000|2020-12-17 02:00:00|6160.4|6155.4|6162.4|6157.4|6162.9|6157.9|6157|6152|0
1608174000000|2020-12-17 03:00:00|6162.6|6157.6|6166.9|6161.9|6171.2|6166.2|6161.8|6156.8|0
1608177600000|2020-12-17 04:00:00|6166.8|6161.8|6173.3|6168.3|6175.7|6170.7|6166.5|6161.5|0
1608181200000|2020-12-17 05:00:00|6173.4|6168.4|6176.3|6171.3|6177.1|6172.1|6170.4|6165.4|0
1608184800000|2020-12-17 06:00:00|6176.2|6171.2|6175.9|6170.9|6177.8|6172.8|6174.5|6169.5|0
1608188400000|2020-12-17 07:00:00|6175.8|6170.8|6190.3|6185.3|6190.6|6185.6|6175.6|6170.6|0
1608192000000|2020-12-17 08:00:00|6190.1|6185.1|6192.8|6187.8|6198.7|6193.7|6188.3|6183.3|0
1608195600000|2020-12-17 09:00:00|6192.9|6187.9|6192.6|6189.6|6193.8|6190.8|6176.6|6173.6|0
1608199200000|2020-12-17 10:00:00|6192.5|6189.5|6192.3|6189.3|6194.1|6191.1|6186.4|6183.4|0
1608202800000|2020-12-17 11:00:00|6192.2|6189.2|6191.9|6188.9|6195.1|6192.1|6191.2|6188.2|0
1608206400000|2020-12-17 12:00:00|6189.1|6186.1|6185.1|6182.1|6192.7|6189.7|6180.2|6177.2|0
1608210000000|2020-12-17 13:00:00|6185|6182|6182.8|6179.8|6187.5|6184.5|6176.8|6173.8|0
1608213600000|2020-12-17 14:00:00|6183|6180|6217.3|6215.5|6224.1|6222.3|6176|6174.2|0
1608217200000|2020-12-17 15:00:00|6219.3|6217.5|6179.7|6177.9|6232|6230.2|6178.8|6177|0
1608220800000|2020-12-17 16:00:00|6180|6178.2|6189.3|6187.5|6198.1|6196.3|6168|6166.2|0
1608224400000|2020-12-17 17:00:00|6189.8|6188|6210.3|6208.5|6218.3|6216.5|6187.2|6185.4|0
1608228000000|2020-12-17 18:00:00|6210.2|6208.4|6207|6205.2|6214.1|6212.3|6196.1|6194.3|0
1608231600000|2020-12-17 19:00:00|6206.8|6205|6210.8|6209|6217.8|6216|6202.8|6201|0
1608235200000|2020-12-17 20:00:00|6211.1|6209.3|6226.6|6224.8|6229.1|6227.3|6195.9|6194.1|0
1608238800000|2020-12-17 21:00:00|6227.2|6224.2|6224.7|6221.7|6228.8|6225.8|6220.7|6217.7|0
1608242400000|2020-12-17 22:00:00|6224.5|6221.5|6218|6215|6225.2|6222.2|6216.9|6213.9|0
1608246000000|2020-12-17 23:00:00|6218.2|6215.2|6214|6211|6219.2|6216.2|6212.2|6209.2|0
1608249600000|2020-12-18 00:00:00|6214.2|6211.2|6216|6211|6218.4|6215.4|6213|6210|0
1608253200000|2020-12-18 01:00:00|6216.3|6211.3|6212|6207|6219|6214|6210.3|6205.3|0
1608256800000|2020-12-18 02:00:00|6212.1|6207.1|6210.5|6205.5|6214|6209|6209|6204|0
1608260400000|2020-12-18 03:00:00|6210.4|6205.4|6213.1|6208.1|6215.9|6210.9|6210.4|6205.4|0
1608264000000|2020-12-18 04:00:00|6212.9|6207.9|6212.5|6207.5|6213.5|6208.5|6209.2|6204.2|0
1608267600000|2020-12-18 05:00:00|6212.7|6207.7|6210.3|6205.3|6213.3|6208.3|6203.4|6198.4|0
1608271200000|2020-12-18 06:00:00|6210.4|6205.4|6212|6207|6215.6|6210.6|6209.2|6204.2|0
1608274800000|2020-12-18 07:00:00|6212.8|6207.8|6212.6|6207.6|6215|6210|6211.9|6206.9|0
1608278400000|2020-12-18 08:00:00|6212.8|6207.8|6226.4|6221.4|6227.3|6222.3|6211.6|6206.6|0
1608282000000|2020-12-18 09:00:00|6226.3|6221.3|6236.4|6233.4|6240.8|6237.8|6220.4|6217.4|0
1608285600000|2020-12-18 10:00:00|6236.3|6233.3|6234.3|6231.3|6238.4|6235.4|6230.8|6227.8|0
1608289200000|2020-12-18 11:00:00|6234.2|6231.2|6240.9|6237.9|6241|6238|6231.1|6228.1|0
1608292800000|2020-12-18 12:00:00|6239.7|6236.7|6247|6244|6252.2|6249.2|6231.9|6228.9|0
1608296400000|2020-12-18 13:00:00|6247.2|6244.2|6259.4|6256.4|6261.9|6258.9|6244.6|6241.6|0
1608300000000|2020-12-18 14:00:00|6259.5|6256.5|6247.3|6245.5|6270|6268.2|6234.7|6232.9|0
1608303600000|2020-12-18 15:00:00|6247.4|6245.6|6256.1|6254.3|6260.6|6258.8|6209.8|6208|0
1608307200000|2020-12-18 16:00:00|6256.3|6254.5|6237.7|6235.9|6260.8|6259|6207.4|6205.6|0
1608310800000|2020-12-18 17:00:00|6237.6|6235.8|6241.1|6239.3|6249.9|6248.1|6231|6229.2|0
1608314400000|2020-12-18 18:00:00|6241.4|6239.6|6239.4|6237.6|6254.2|6252.4|6228.7|6226.9|0
1608318000000|2020-12-18 19:00:00|6239.6|6237.8|6229.7|6227.9|6249.2|6247.4|6221.7|6219.9|0
1608321600000|2020-12-18 20:00:00|6229.6|6227.8|6233.3|6231.5|6241.7|6239.9|6175.6|6173.8|0
1608325200000|2020-12-18 21:00:00|6233.9|6230.9|6256.1|6253.1|6267|6264|6231.4|6228.4|0
1608505200000|2020-12-20 23:00:00|6257.6|6252.6|6255.9|6250.9|6260.1|6255.1|6244.2|6239.2|0
1608508800000|2020-12-21 00:00:00|6255.7|6250.7|6251.3|6246.3|6259.6|6254.6|6245.2|6240.2|0
1608512400000|2020-12-21 01:00:00|6251.2|6246.2|6250.9|6245.9|6259.3|6254.3|6245.6|6240.6|0
1608516000000|2020-12-21 02:00:00|6251|6246|6254|6249|6256.3|6251.3|6248.8|6243.8|0
1608519600000|2020-12-21 03:00:00|6253.8|6248.8|6250.7|6245.7|6254.4|6249.4|6249.8|6244.8|0
1608523200000|2020-12-21 04:00:00|6250.8|6245.8|6254.9|6249.9|6257.5|6252.5|6249.8|6244.8|0
1608526800000|2020-12-21 05:00:00|6254.8|6249.8|6261.9|6256.9|6267.7|6262.7|6253.6|6248.6|0
1608530400000|2020-12-21 06:00:00|6262|6257|6255.5|6250.5|6263.2|6258.2|6251.7|6246.7|0
1608534000000|2020-12-21 07:00:00|6255.4|6250.4|6247.6|6242.6|6255.4|6250.4|6228.3|6223.3|0
1608537600000|2020-12-21 08:00:00|6247.7|6242.7|6246.2|6241.2|6255|6250|6237|6232|0
1608541200000|2020-12-21 09:00:00|6246.1|6241.1|6201.7|6198.7|6246.2|6241.2|6195.1|6192.1|0
1608544800000|2020-12-21 10:00:00|6200.5|6197.5|6081.5|6078.5|6205.2|6202.2|6076.8|6073.8|0
1608548400000|2020-12-21 11:00:00|6081.6|6078.6|6132.7|6129.7|6132.8|6129.8|6080.1|6077.1|0
1608552000000|2020-12-21 12:00:00|6132|6129|6170|6167|6179|6176|6132|6129|0
1608555600000|2020-12-21 13:00:00|6170.3|6167.3|6168.5|6165.5|6173.5|6170.5|6154.7|6151.7|0
1608559200000|2020-12-21 14:00:00|6168.6|6165.6|6210.4|6208.6|6222.5|6220.7|6156.5|6154.7|0
1608562800000|2020-12-21 15:00:00|6209.9|6208.1|6165.4|6163.6|6213.3|6211.5|6147.5|6145.7|0
1608566400000|2020-12-21 16:00:00|6165.2|6163.4|6193.8|6192|6209.9|6208.1|6161.1|6159.3|0
1608570000000|2020-12-21 17:00:00|6194.8|6193|6197.9|6196.1|6207|6205.2|6181.1|6179.3|0
1608573600000|2020-12-21 18:00:00|6199.1|6197.3|6216.8|6215|6220.9|6219.1|6194.2|6192.4|0
1608577200000|2020-12-21 19:00:00|6217.2|6215.4|6217.9|6216.1|6225|6223.2|6206.7|6204.9|0
1608580800000|2020-12-21 20:00:00|6219|6217.2|6206.9|6205.1|6220.7|6218.9|6180.9|6179.1|0
1608584400000|2020-12-21 21:00:00|6206.8|6203.9|6215.5|6212.5|6217.5|6214.5|6199.8|6196.8|0
1608588000000|2020-12-21 22:00:00|6215.6|6212.6|6216.7|6213.7|6226.6|6223.6|6213.6|6210.6|0
1608591600000|2020-12-21 23:00:00|6216.6|6213.6|6220.6|6217.6|6225.4|6222.4|6216.4|6213.4|0
1608595200000|2020-12-22 00:00:00|6220.5|6217.5|6218|6213|6221.1|6218.1|6213.1|6210.1|0
1608598800000|2020-12-22 01:00:00|6218.4|6213.4|6225.6|6220.6|6237.6|6232.6|6217.8|6212.8|0
1608602400000|2020-12-22 02:00:00|6225.7|6220.7|6232.1|6227.1|6235.4|6230.4|6224.9|6219.9|0
1608606000000|2020-12-22 03:00:00|6232|6227|6228.3|6223.3|6232.2|6227.2|6220.2|6215.2|0
1608609600000|2020-12-22 04:00:00|6228.5|6223.5|6215.6|6210.6|6229.9|6224.9|6213.7|6208.7|0
1608613200000|2020-12-22 05:00:00|6215.5|6210.5|6200.7|6195.7|6215.7|6210.7|6195.7|6190.7|0
1608616800000|2020-12-22 06:00:00|6200.5|6195.5|6194.4|6189.4|6203.9|6198.9|6192|6187|0
1608620400000|2020-12-22 07:00:00|6194|6189|6210.8|6205.8|6218.8|6213.8|6193.9|6188.9|0
1608624000000|2020-12-22 08:00:00|6210.9|6205.9|6225.7|6220.7|6229|6224|6208.1|6203.1|0
1608627600000|2020-12-22 09:00:00|6225.8|6220.8|6256|6253|6267.4|6264.4|6225.8|6220.8|0
1608631200000|2020-12-22 10:00:00|6256.1|6253.1|6253.6|6250.6|6259.1|6256.1|6252|6249|0
1608634800000|2020-12-22 11:00:00|6253.7|6250.7|6248.8|6245.8|6257.4|6254.4|6244.8|6241.8|0
1608638400000|2020-12-22 12:00:00|6250.5|6247.5|6271.2|6268.2|6272.5|6269.5|6250.3|6247.3|0
1608642000000|2020-12-22 13:00:00|6271.1|6268.1|6266.3|6263.3|6271.9|6268.9|6263.9|6260.9|0
1608645600000|2020-12-22 14:00:00|6266.2|6263.2|6227.7|6225.9|6266.7|6263.7|6205.5|6203.7|0
1608649200000|2020-12-22 15:00:00|6227.3|6225.5|6188.4|6186.6|6228.2|6226.4|6177.2|6175.4|0
1608652800000|2020-12-22 16:00:00|6188.5|6186.7|6157.2|6155.4|6188.7|6186.9|6113.5|6111.7|0
1608656400000|2020-12-22 17:00:00|6156.8|6155|6160.5|6158.7|6167.8|6166|6148.3|6146.5|0
1608660000000|2020-12-22 18:00:00|6161.7|6159.9|6172.1|6170.3|6176|6174.2|6156.6|6154.8|0
1608663600000|2020-12-22 19:00:00|6172.2|6170.4|6183.5|6181.7|6187.7|6185.9|6167.3|6165.5|0
1608667200000|2020-12-22 20:00:00|6183.7|6181.9|6191.9|6190.1|6194.8|6193|6167|6165.2|0
1608670800000|2020-12-22 21:00:00|6192.1|6190.3|6185.1|6182.1|6195|6192|6182|6179|0
1608674400000|2020-12-22 22:00:00|6185|6182|6180.5|6177.5|6187.3|6184.3|6179.6|6176.6|0
1608678000000|2020-12-22 23:00:00|6180.4|6177.4|6186|6183|6186.8|6183.8|6180.3|6177.3|0
1608681600000|2020-12-23 00:00:00|6186.1|6183.1|6164.6|6159.6|6188.7|6185.7|6162.1|6157.9|0
1608685200000|2020-12-23 01:00:00|6163.8|6158.8|6167.7|6162.7|6177.8|6172.8|6159.5|6154.5|0
1608688800000|2020-12-23 02:00:00|6167.8|6162.8|6170.7|6165.7|6172.8|6167.8|6161.6|6156.6|0
1608692400000|2020-12-23 03:00:00|6170.4|6165.4|6183.2|6178.2|6185.1|6180.1|6168|6163|0
1608696000000|2020-12-23 04:00:00|6183.4|6178.4|6183|6178|6189.1|6184.1|6181.8|6176.8|0
1608699600000|2020-12-23 05:00:00|6182.8|6177.8|6185.1|6180.1|6187.5|6182.5|6180|6175|0
1608703200000|2020-12-23 06:00:00|6184.9|6179.9|6197.3|6192.3|6198.4|6193.4|6183.9|6178.9|0
1608706800000|2020-12-23 07:00:00|6197.4|6192.4|6202|6197|6204.5|6199.5|6196.1|6191.1|0
1608710400000|2020-12-23 08:00:00|6201.9|6196.9|6206.1|6201.1|6207.7|6202.7|6199.6|6194.6|0
1608714000000|2020-12-23 09:00:00|6206.2|6201.2|6203.1|6200.1|6209.8|6206.8|6188.2|6185.2|0
1608717600000|2020-12-23 10:00:00|6198.3|6195.3|6201.2|6198.2|6207.2|6204.2|6195.4|6192.4|0
1608721200000|2020-12-23 11:00:00|6201.3|6198.3|6192.6|6189.6|6202.4|6199.4|6185.6|6182.6|0
1608724800000|2020-12-23 12:00:00|6193.2|6190.2|6192.1|6189.1|6193.9|6190.9|6182.1|6179.1|0
1608728400000|2020-12-23 13:00:00|6191.8|6188.8|6193.2|6190.2|6203.7|6200.7|6187.2|6184.2|0
1608732000000|2020-12-23 14:00:00|6193.3|6190.3|6155.3|6153.5|6196.5|6193.6|6130.1|6128.3|0
1608735600000|2020-12-23 15:00:00|6156.1|6154.3|6177.4|6175.6|6189|6187.2|6143|6141.2|0
1608739200000|2020-12-23 16:00:00|6177.2|6175.4|6186.3|6184.5|6191.9|6190.1|6160|6158.2|0
1608742800000|2020-12-23 17:00:00|6187.1|6185.3|6188|6186.2|6190.1|6188.3|6172.6|6170.8|0
1608746400000|2020-12-23 18:00:00|6187.9|6186.1|6203.2|6201.4|6207.4|6205.6|6187|6185.2|0
1608750000000|2020-12-23 19:00:00|6203|6201.2|6201.8|6200|6215.5|6213.7|6198.6|6196.8|0
1608753600000|2020-12-23 20:00:00|6202|6200.2|6172.2|6170.4|6208|6206.2|6170.7|6168.9|0
1608757200000|2020-12-23 21:00:00|6172.1|6170.3|6169.3|6166.3|6174.1|6171.1|6164.7|6161.7|0
1608760800000|2020-12-23 22:00:00|6169.1|6166.1|6171.4|6168.4|6172.2|6169.2|6168.5|6165.5|0
1608764400000|2020-12-23 23:00:00|6171.3|6168.3|6169.2|6166.2|6171.7|6168.7|6168.5|6165.5|0
1608768000000|2020-12-24 00:00:00|6169|6166|6148.6|6143.6|6171.2|6168.2|6140.8|6137.8|0
1608771600000|2020-12-24 01:00:00|6148.4|6143.4|6156.3|6151.3|6157.8|6152.8|6140|6135|0
1608775200000|2020-12-24 02:00:00|6156.2|6151.2|6157.6|6152.6|6162.3|6157.3|6155.3|6150.3|0
1608778800000|2020-12-24 03:00:00|6157.5|6152.5|6157|6152|6159.7|6154.7|6154.1|6149.1|0
1608782400000|2020-12-24 04:00:00|6157.1|6152.1|6158.5|6153.5|6162.2|6157.2|6155.6|6150.6|0
1608786000000|2020-12-24 05:00:00|6158.4|6153.4|6158.7|6153.7|6161.2|6156.2|6155.4|6150.4|0
1608789600000|2020-12-24 06:00:00|6158.6|6153.6|6159.2|6154.2|6160.3|6155.3|6154.4|6149.4|0
1608793200000|2020-12-24 07:00:00|6159|6154|6155.5|6150.5|6159.9|6154.9|6152.8|6147.8|0
1608796800000|2020-12-24 08:00:00|6155.4|6150.4|6157.3|6152.3|6163|6158|6154.6|6149.6|0
1608800400000|2020-12-24 09:00:00|6157.2|6152.2|6123|6120|6157.7|6152.7|6112.3|6109.3|0
1608804000000|2020-12-24 10:00:00|6122.9|6119.9|6125.4|6122.4|6129.6|6126.6|6122.3|6119.3|0
1608807600000|2020-12-24 11:00:00|6125.2|6122.2|6130|6127|6130.9|6127.9|6123.5|6120.5|0
1608811200000|2020-12-24 12:00:00|6130.2|6127.2|6119.4|6116.4|6130.4|6127.4|6118.8|6115.8|0
1608814800000|2020-12-24 13:00:00|6119.3|6116.3|6115.2|6112.2|6119.8|6116.8|6106.1|6103.1|0
1608818400000|2020-12-24 14:00:00|6115.1|6112.1|6120.7|6118.9|6137.4|6135.6|6104.7|6102.5|0
1608822000000|2020-12-24 15:00:00|6121.3|6119.5|6101|6099.2|6129.8|6128|6100.9|6099.1|0
1608825600000|2020-12-24 16:00:00|6101.4|6099.6|6098.5|6096.7|6108.6|6106.8|6086.5|6084.7|0
1608829200000|2020-12-24 17:00:00|6098.6|6096.8|6108.3|6106.5|6112|6110.2|6082.2|6080.4|0
1608832800000|2020-12-24 18:00:00|6110.9|6105.9|6104|6099|6114|6109|6102.5|6097.5|0
1608836400000|2020-12-24 19:00:00|6104.1|6099.1|6099.2|6094.2|6105.3|6100.3|6098.8|6093.8|0
1608840000000|2020-12-24 20:00:00|6099.1|6094.1|6097.8|6092.8|6100.2|6095.2|6097.4|6092.4|0
1609110000000|2020-12-27 23:00:00|6089.4|6084.4|6114.1|6109.1|6122.1|6117.1|6086.8|6081.8|0
1609113600000|2020-12-28 00:00:00|6114.2|6109.2|6115.4|6110.4|6118.1|6113.1|6109.6|6104.6|0
1609117200000|2020-12-28 01:00:00|6115.5|6110.5|6126.7|6121.7|6129.1|6124.1|6114.6|6109.6|0
1609120800000|2020-12-28 02:00:00|6126.6|6121.6|6132.8|6127.8|6134.7|6129.7|6125.7|6120.7|0
1609124400000|2020-12-28 03:00:00|6132.5|6127.5|6137.1|6132.1|6140.1|6135.1|6132.1|6127.1|0
1609128000000|2020-12-28 04:00:00|6137.2|6132.2|6133.5|6128.5|6137.2|6132.2|6133.3|6128.3|0
1609131600000|2020-12-28 05:00:00|6133.6|6128.6|6136.8|6131.8|6137.8|6132.8|6133.2|6128.2|0
1609135200000|2020-12-28 06:00:00|6136.7|6131.7|6135.4|6130.4|6138.2|6133.2|6131.4|6126.4|0
1609138800000|2020-12-28 07:00:00|6136|6131|6140.9|6135.9|6145.6|6140.6|6135.5|6130.5|0
1609142400000|2020-12-28 08:00:00|6141|6136|6134.3|6129.3|6141.2|6136.2|6132.5|6127.5|0
1609146000000|2020-12-28 09:00:00|6134.1|6129.1|6100.6|6097.6|6134.1|6129.1|6089.2|6086.2|0
1609149600000|2020-12-28 10:00:00|6100.8|6097.8|6098.3|6095.3|6107.9|6104.9|6094.7|6091.7|0
1609153200000|2020-12-28 11:00:00|6098.4|6095.4|6107.6|6104.6|6110.9|6107.9|6097.2|6094.2|0
1609156800000|2020-12-28 12:00:00|6107.7|6104.7|6106.7|6103.7|6110.1|6107.1|6099.8|6096.8|0
1609160400000|2020-12-28 13:00:00|6106.6|6103.6|6129|6126|6130.1|6127.1|6106.4|6103.4|0
1609164000000|2020-12-28 14:00:00|6128.9|6125.9|6167.7|6165.9|6173.4|6171.6|6115.9|6114.1|0
1609167600000|2020-12-28 15:00:00|6167.6|6165.8|6149|6147.2|6172.2|6170.4|6102.4|6100.6|0
1609171200000|2020-12-28 16:00:00|6149.5|6147.7|6176.3|6174.5|6179.1|6177.3|6149.5|6147.7|0
1609174800000|2020-12-28 17:00:00|6176.4|6174.6|6195|6193.2|6200.7|6198.9|6171.5|6169.7|0
1609178400000|2020-12-28 18:00:00|6194.8|6193|6187.2|6185.4|6207|6205.2|6187|6185.2|0
1609182000000|2020-12-28 19:00:00|6187.3|6185.5|6191.9|6190.1|6195.8|6194|6185.8|6184|0
1609185600000|2020-12-28 20:00:00|6192.1|6190.3|6183.5|6181.7|6197.8|6196|6174.8|6173|0
1609189200000|2020-12-28 21:00:00|6184.1|6181.1|6185.7|6182.7|6187.4|6184.4|6181.9|6178.9|0
1609192800000|2020-12-28 22:00:00|6185.8|6182.8|6187.9|6184.9|6188.5|6185.5|6183|6180|0
1609196400000|2020-12-28 23:00:00|6187.8|6184.8|6188.6|6185.6|6190.1|6187.1|6187.1|6184.1|0
1609200000000|2020-12-29 00:00:00|6188.7|6185.7|6191.5|6186.5|6193|6190|6188.6|6185.6|0
1609203600000|2020-12-29 01:00:00|6191.3|6186.3|6190.7|6185.7|6194.6|6189.6|6190.6|6185.6|0
1609207200000|2020-12-29 02:00:00|6190.8|6185.8|6193.7|6188.7|6195.4|6190.4|6190.3|6185.3|0
1609210800000|2020-12-29 03:00:00|6193.9|6188.9|6193|6188|6194.9|6189.9|6190.5|6185.5|0
1609214400000|2020-12-29 04:00:00|6192.9|6187.9|6194.9|6189.9|6195.9|6190.9|6190.7|6185.7|0
1609218000000|2020-12-29 05:00:00|6195|6190|6201.5|6196.5|6204.2|6199.2|6194.7|6189.7|0
1609221600000|2020-12-29 06:00:00|6201.6|6196.6|6203.5|6198.5|6204.5|6199.5|6200.3|6195.3|0
1609225200000|2020-12-29 07:00:00|6203.8|6198.8|6208.5|6203.5|6209|6204|6202.7|6197.7|0
1609228800000|2020-12-29 08:00:00|6208.1|6203.1|6209.6|6204.6|6212.7|6207.7|6205.3|6200.3|0
1609232400000|2020-12-29 09:00:00|6209.4|6204.4|6231.7|6228.7|6236.7|6233.7|6208.9|6203.9|0
1609236000000|2020-12-29 10:00:00|6231.6|6228.6|6230.8|6227.8|6232.3|6229.3|6223.2|6220.2|0
1609239600000|2020-12-29 11:00:00|6230.7|6227.7|6225.7|6222.7|6232|6229|6223.1|6220.1|0
1609243200000|2020-12-29 12:00:00|6225.5|6222.5|6226.8|6223.8|6232.5|6229.5|6222|6219|0
1609246800000|2020-12-29 13:00:00|6226.7|6223.7|6235.4|6232.4|6239.4|6236.4|6226.4|6223.4|0
1609250400000|2020-12-29 14:00:00|6235.3|6232.3|6226.1|6224.3|6261|6259.2|6212.7|6210.9|0
1609254000000|2020-12-29 15:00:00|6227.4|6225.6|6251.6|6249.8|6255.6|6253.8|6192.7|6190.9|0
1609257600000|2020-12-29 16:00:00|6251.5|6249.7|6239.2|6237.4|6257.4|6255.6|6226.2|6224.4|0
1609261200000|2020-12-29 17:00:00|6239.3|6237.5|6232.1|6230.3|6240.1|6238.3|6213|6211.2|0
1609264800000|2020-12-29 18:00:00|6231.3|6229.5|6248.8|6247|6251.2|6249.4|6229.8|6228|0
1609268400000|2020-12-29 19:00:00|6248.7|6246.9|6234.7|6232.9|6248.9|6247.1|6221.2|6219.4|0
1609272000000|2020-12-29 20:00:00|6234.6|6232.8|6229.1|6227.3|6247.4|6245.6|6223.6|6221.8|0
1609275600000|2020-12-29 21:00:00|6229.4|6227.6|6233.9|6230.9|6234.6|6231.6|6224.9|6221.9|0
1609279200000|2020-12-29 22:00:00|6233.8|6230.8|6235.1|6232.1|6235.7|6232.7|6233.2|6230.2|0
1609282800000|2020-12-29 23:00:00|6235.2|6232.2|6233.4|6230.4|6236.9|6233.9|6230.9|6227.9|0
1609286400000|2020-12-30 00:00:00|6233.5|6230.5|6233.2|6228.2|6233.5|6230.5|6227.8|6224.8|0
1609290000000|2020-12-30 01:00:00|6233.1|6228.1|6240.4|6235.4|6241.1|6236.1|6230.1|6225.1|0
1609293600000|2020-12-30 02:00:00|6240.5|6235.5|6254|6249|6255.9|6250.9|6240.4|6235.4|0
1609297200000|2020-12-30 03:00:00|6254.1|6249.1|6254.3|6249.3|6259.8|6254.8|6251.2|6246.2|0
1609300800000|2020-12-30 04:00:00|6254.4|6249.4|6258.4|6253.4|6259.5|6254.5|6253.7|6248.7|0
1609304400000|2020-12-30 05:00:00|6258.6|6253.6|6254.3|6249.3|6263.3|6258.3|6254.3|6249.3|0
1609308000000|2020-12-30 06:00:00|6254.4|6249.4|6258|6253|6262.2|6257.2|6254.2|6249.2|0
1609311600000|2020-12-30 07:00:00|6258.1|6253.1|6258.9|6253.9|6264|6259|6256.1|6251.1|0
1609315200000|2020-12-30 08:00:00|6259.1|6254.1|6258.5|6253.5|6263.7|6258.7|6257.9|6252.9|0
1609318800000|2020-12-30 09:00:00|6258.6|6253.6|6277.1|6274.1|6277.4|6274.4|6258.3|6253.3|0
1609322400000|2020-12-30 10:00:00|6277.2|6274.2|6275.1|6272.1|6277.8|6274.8|6269.4|6266.4|0
1609326000000|2020-12-30 11:00:00|6275.3|6272.3|6272.8|6269.8|6275.6|6272.6|6268.4|6265.4|0
1609329600000|2020-12-30 12:00:00|6272.4|6269.4|6283.3|6280.3|6284.1|6281.1|6271.2|6268.2|0
1609333200000|2020-12-30 13:00:00|6282.4|6279.4|6286.8|6283.8|6289.7|6286.7|6280|6277|0
1609336800000|2020-12-30 14:00:00|6286.7|6283.7|6283.1|6281.3|6305|6303.2|6258.2|6256.4|0
1609340400000|2020-12-30 15:00:00|6282.8|6281|6297.8|6296|6298|6296.2|6265.2|6263.4|0
1609344000000|2020-12-30 16:00:00|6298.1|6296.3|6349.2|6347.4|6349.2|6347.4|6298.1|6296.3|0
1609347600000|2020-12-30 17:00:00|6349.4|6347.6|6329.1|6327.3|6350.8|6349|6325.3|6323.5|0
1609351200000|2020-12-30 18:00:00|6328.7|6326.9|6343.7|6341.9|6349.8|6348|6324.8|6323|0
1609354800000|2020-12-30 19:00:00|6343.6|6341.8|6342.5|6340.7|6355.3|6353.5|6332.8|6331|0
1609358400000|2020-12-30 20:00:00|6342.4|6340.6|6346.8|6345|6355.6|6353.8|6324.9|6323.1|0
1609362000000|2020-12-30 21:00:00|6347.4|6344.4|6350.6|6347.6|6352.2|6349.2|6342.9|6339.9|0
1609365600000|2020-12-30 22:00:00|6350.5|6347.5|6355.2|6352.2|6355.7|6352.7|6349.9|6346.9|0
1609369200000|2020-12-30 23:00:00|6355|6352|6361.5|6358.5|6361.9|6358.9|6354.6|6351.6|0
1609372800000|2020-12-31 00:00:00|6361.6|6358.6|6367.4|6362.4|6367.4|6364|6361.4|6358.4|0
1609376400000|2020-12-31 01:00:00|6367.2|6362.2|6370.2|6365.2|6370.7|6365.7|6361.7|6356.7|0
1609380000000|2020-12-31 02:00:00|6370.1|6365.1|6364.9|6359.9|6371|6366|6363.2|6358.2|0
1609383600000|2020-12-31 03:00:00|6365|6360|6364.3|6359.3|6367|6362|6361.1|6356.1|0
1609387200000|2020-12-31 04:00:00|6364.4|6359.4|6361.6|6356.6|6364.6|6359.6|6358.2|6353.2|0
1609390800000|2020-12-31 05:00:00|6361.5|6356.5|6364.9|6359.9|6365.8|6360.8|6361.4|6356.4|0
1609394400000|2020-12-31 06:00:00|6364.8|6359.8|6365.5|6360.5|6367.6|6362.6|6363.8|6358.8|0
1609398000000|2020-12-31 07:00:00|6365.4|6360.4|6363.8|6358.8|6367.9|6362.9|6359.9|6354.9|0
1609401600000|2020-12-31 08:00:00|6364|6359|6362.2|6357.2|6366.3|6361.3|6358.2|6353.2|0
1609405200000|2020-12-31 09:00:00|6362.3|6357.3|6343.6|6340.6|6362.8|6357.8|6332.4|6329.4|0
1609408800000|2020-12-31 10:00:00|6343.7|6340.7|6345|6342|6345.8|6342.8|6340.6|6337.6|0
1609412400000|2020-12-31 11:00:00|6344.9|6341.9|6347|6344|6349.2|6346.2|6340.5|6337.5|0
1609416000000|2020-12-31 12:00:00|6347.3|6344.3|6360.9|6357.9|6369.3|6366.3|6347|6344|0
1609419600000|2020-12-31 13:00:00|6360.4|6357.4|6355.5|6352.5|6372|6369|6355.4|6352.4|0
1609423200000|2020-12-31 14:00:00|6355.9|6352.9|6311.2|6309.4|6356.9|6353.9|6300.9|6299.1|0
1609426800000|2020-12-31 15:00:00|6312.5|6310.7|6325|6323.2|6337.3|6335.5|6291.9|6290.1|0
1609430400000|2020-12-31 16:00:00|6325.2|6323.4|6303.4|6301.6|6340.2|6338.4|6300.2|6298.4|0
1609434000000|2020-12-31 17:00:00|6303.8|6302|6305|6303.2|6315|6313.2|6297.6|6295.8|0
1609437600000|2020-12-31 18:00:00|6305.4|6303.6|6296.9|6295.1|6308.1|6306.3|6293.9|6292.1|0
1609441200000|2020-12-31 19:00:00|6296.4|6294.6|6294.7|6292.9|6308.5|6306.7|6291.3|6289.5|0
1609444800000|2020-12-31 20:00:00|6294.8|6293|6313.3|6311.5|6319.9|6318.1|6286.2|6284.4|0
1609448400000|2020-12-31 21:00:00|6313.9|6310.9|6310.2|6307.2|6316.2|6313.2|6309.3|6306.3|0
1609452000000|2020-12-31 22:00:00|6311.2|6306.2|6311.2|6306.2|6311.2|6306.2|6311.2|6306.2|0
1609714800000|2021-01-03 23:00:00|6312.4|6307.4|6302.4|6297.4|6316.9|6311.9|6296.9|6291.9|0
1609718400000|2021-01-04 00:00:00|6302.7|6297.7|6287.9|6282.9|6303.5|6298.5|6283.5|6278.5|0
1609722000000|2021-01-04 01:00:00|6287.4|6282.4|6296|6291|6297|6292|6287.4|6282.4|0
1609725600000|2021-01-04 02:00:00|6296.1|6291.1|6300.3|6295.3|6303.7|6298.7|6296|6291|0
1609729200000|2021-01-04 03:00:00|6300.4|6295.4|6306|6301|6307.3|6302.3|6298.8|6293.8|0
1609732800000|2021-01-04 04:00:00|6306.1|6301.1|6307.7|6302.7|6309.3|6304.3|6306|6301|0
1609736400000|2021-01-04 05:00:00|6307.6|6302.6|6304.7|6299.7|6308.1|6303.1|6299.8|6294.8|0
1609740000000|2021-01-04 06:00:00|6304.8|6299.8|6315.7|6310.7|6318|6313|6304.7|6299.7|0
1609743600000|2021-01-04 07:00:00|6316|6311|6337.4|6332.4|6337.4|6332.4|6316|6311|0
1609747200000|2021-01-04 08:00:00|6337.5|6332.5|6336.6|6331.6|6346.6|6341.6|6331.8|6326.8|0
1609750800000|2021-01-04 09:00:00|6336.1|6331.1|6378.5|6375.5|6383.9|6380.9|6330.3|6327.3|0
1609754400000|2021-01-04 10:00:00|6377.1|6374.1|6364.3|6361.3|6386.6|6383.6|6363.5|6360.5|0
1609758000000|2021-01-04 11:00:00|6364.8|6361.8|6366.2|6363.2|6369.1|6366.1|6360.9|6357.9|0
1609761600000|2021-01-04 12:00:00|6365.6|6362.6|6360.1|6357.1|6365.6|6362.6|6354.6|6351.6|0
1609765200000|2021-01-04 13:00:00|6360|6357|6358|6355|6363.2|6360.2|6355.9|6352.9|0
1609768800000|2021-01-04 14:00:00|6357.9|6354.9|6368.5|6366.7|6376.8|6375|6328.7|6326.9|0
1609772400000|2021-01-04 15:00:00|6369.3|6367.5|6299.8|6298|6389|6387.2|6299.8|6298|0
1609776000000|2021-01-04 16:00:00|6299.9|6298.1|6257.4|6255.6|6323.6|6321.8|6257.3|6255.5|0
1609779600000|2021-01-04 17:00:00|6257.1|6255.3|6239.7|6237.9|6265.7|6263.9|6195.8|6194|0
1609783200000|2021-01-04 18:00:00|6238.7|6236.9|6276.9|6275.1|6280.6|6278.8|6236.4|6234.6|0
1609786800000|2021-01-04 19:00:00|6277.3|6275.5|6275.6|6273.8|6279.7|6277.9|6249.1|6247.3|0
1609790400000|2021-01-04 20:00:00|6276.2|6274.4|6277.7|6275.9|6287.6|6285.8|6261.2|6259.4|0
1609794000000|2021-01-04 21:00:00|6278.3|6275.3|6273.2|6270.2|6283.6|6280.6|6268.4|6265.4|11
1609797600000|2021-01-04 22:00:00|6273.4|6270.4|6282.4|6279.4|6284.9|6281.9|6273.4|6270.4|0
1609801200000|2021-01-04 23:00:00|6282.7|6279.7|6275.9|6272.9|6282.8|6279.8|6275.3|6272.3|0
1609804800000|2021-01-05 00:00:00|6275.7|6272.7|6281.6|6276.6|6282|6278.3|6273.1|6270.1|0
1609808400000|2021-01-05 01:00:00|6281.8|6276.8|6290.8|6285.8|6295.3|6290.3|6281.4|6276.4|0
1609812000000|2021-01-05 02:00:00|6290.5|6285.5|6293.9|6288.9|6296.2|6291.2|6289.1|6284.1|0
1609815600000|2021-01-05 03:00:00|6294|6289|6278.7|6273.7|6297.9|6292.9|6273.5|6268.5|0
1609819200000|2021-01-05 04:00:00|6278.5|6273.5|6273.3|6268.3|6280.8|6275.8|6265.6|6260.6|0
1609822800000|2021-01-05 05:00:00|6273.2|6268.2|6280.8|6275.8|6282.5|6277.5|6272.1|6267.1|0
1609826400000|2021-01-05 06:00:00|6281|6276|6290.4|6285.4|6290.6|6285.6|6280.3|6275.3|0
1609830000000|2021-01-05 07:00:00|6290.2|6285.2|6264.6|6259.6|6291.3|6286.3|6258.6|6253.6|0
1609833600000|2021-01-05 08:00:00|6264.7|6259.7|6282.9|6277.9|6295.8|6290.8|6264.2|6259.2|0
1609837200000|2021-01-05 09:00:00|6281.5|6276.5|6293.4|6290.4|6302.3|6299.3|6278.7|6275.7|0
1609840800000|2021-01-05 10:00:00|6293.1|6290.1|6292.9|6289.9|6298.3|6295.3|6292.2|6289.2|0
1609844400000|2021-01-05 11:00:00|6293|6290|6278.8|6275.8|6295.4|6292.4|6278.8|6275.8|0
1609848000000|2021-01-05 12:00:00|6278.4|6275.4|6255|6252|6282.9|6279.9|6250.6|6247.6|0
1609851600000|2021-01-05 13:00:00|6255.3|6252.3|6223.2|6220.2|6256.8|6253.8|6223.2|6220.2|0
1609855200000|2021-01-05 14:00:00|6222.9|6219.9|6291.1|6289.3|6305.4|6303.6|6217|6214|0
1609858800000|2021-01-05 15:00:00|6293.3|6291.5|6286.9|6285.1|6313.9|6312.1|6273.3|6271.5|0
1609862400000|2021-01-05 16:00:00|6287.9|6286.1|6287|6285.2|6305.1|6303.3|6274|6272.2|0
1609866000000|2021-01-05 17:00:00|6287.4|6285.6|6289.3|6287.5|6289.4|6287.6|6275.3|6273.5|0
1609869600000|2021-01-05 18:00:00|6289.1|6287.3|6294.3|6292.5|6301.8|6300|6284.2|6282.4|0
1609873200000|2021-01-05 19:00:00|6294.5|6292.7|6296.7|6294.9|6311|6309.2|6293.8|6292|0
1609876800000|2021-01-05 20:00:00|6297.5|6295.7|6302.8|6301|6306.9|6305.1|6287.2|6285.4|0
1609880400000|2021-01-05 21:00:00|6303.4|6300.4|6316.5|6313.5|6317.1|6314.1|6298.3|6295.3|0
1609884000000|2021-01-05 22:00:00|6316.4|6313.4|6312|6309|6316.9|6313.9|6299.3|6296.3|0
1609887600000|2021-01-05 23:00:00|6312.1|6309.1|6308.4|6305.4|6312.3|6309.3|6307.2|6304.2|0
1609891200000|2021-01-06 00:00:00|6308.3|6305.3|6308.8|6303.8|6322.6|6319.6|6306.6|6302.8|0
1609894800000|2021-01-06 01:00:00|6308.2|6303.2|6281.4|6276.4|6314.9|6309.9|6254.9|6249.9|0
1609898400000|2021-01-06 02:00:00|6281.5|6276.5|6248.9|6243.9|6290.9|6285.9|6239.8|6234.8|0
1609902000000|2021-01-06 03:00:00|6248.8|6243.8|6238.6|6233.6|6256|6251|6229.5|6224.5|0
1609905600000|2021-01-06 04:00:00|6238.5|6233.5|6235|6230|6251.8|6246.8|6218.6|6213.6|0
1609909200000|2021-01-06 05:00:00|6235.1|6230.1|6229.6|6224.6|6248|6243|6227.5|6222.5|0
1609912800000|2021-01-06 06:00:00|6229.9|6224.9|6238.8|6233.8|6256.2|6251.2|6227.3|6222.3|0
1609916400000|2021-01-06 07:00:00|6238.9|6233.9|6212.4|6207.4|6254.2|6249.2|6207.3|6202.3|0
1609920000000|2021-01-06 08:00:00|6211.5|6206.5|6190.2|6185.2|6224.7|6219.7|6179.1|6174.1|0
1609923600000|2021-01-06 09:00:00|6190.1|6185.1|6252.5|6249.5|6255.4|6252.4|6189.6|6184.6|0
1609927200000|2021-01-06 10:00:00|6252.8|6249.8|6224.5|6221.5|6253.7|6250.7|6220.9|6217.9|0
1609930800000|2021-01-06 11:00:00|6224.9|6221.9|6226.5|6223.5|6229.4|6226.4|6207.8|6204.8|0
1609934400000|2021-01-06 12:00:00|6227.7|6224.7|6242.8|6239.8|6265.8|6262.8|6227.5|6224.5|0
1609938000000|2021-01-06 13:00:00|6242.9|6239.9|6241.8|6238.8|6267.4|6264.4|6241.5|6238.5|0
1609941600000|2021-01-06 14:00:00|6242.2|6239.2|6212.4|6210.6|6252|6249|6183.6|6181.8|0
1609945200000|2021-01-06 15:00:00|6213.9|6212.1|6285.1|6283.3|6302.3|6300.5|6199.1|6197.3|0
1609948800000|2021-01-06 16:00:00|6285.8|6284|6286.2|6284.4|6309.3|6307.5|6279.7|6277.9|0
1609952400000|2021-01-06 17:00:00|6286.3|6284.5|6281.2|6279.4|6304.3|6302.5|6276.4|6274.6|0
1609956000000|2021-01-06 18:00:00|6281.5|6279.7|6281.3|6279.5|6294.8|6293|6274.5|6272.7|0
1609959600000|2021-01-06 19:00:00|6281.4|6279.6|6206.1|6204.3|6293.5|6291.7|6173.6|6171.8|0
1609963200000|2021-01-06 20:00:00|6205.7|6203.9|6155.3|6153.5|6208.3|6206.5|6151.3|6149.5|0
1609966800000|2021-01-06 21:00:00|6155.7|6153.9|6177.3|6174.3|6182.3|6179.3|6151.4|6148.4|33
1609970400000|2021-01-06 22:00:00|6177.4|6174.4|6175.6|6172.6|6177.7|6174.7|6171.6|6168.6|0
1609974000000|2021-01-06 23:00:00|6175.7|6172.7|6179.7|6176.7|6179.7|6176.7|6172.9|6169.9|0
1609977600000|2021-01-07 00:00:00|6179.6|6176.6|6177.3|6172.3|6183|6180|6165.7|6162.7|0
1609981200000|2021-01-07 01:00:00|6177|6172|6196.1|6191.1|6196.4|6191.4|6176.1|6171.1|0
1609984800000|2021-01-07 02:00:00|6195.9|6190.9|6190.2|6185.2|6198.1|6193.1|6184.4|6179.4|0
1609988400000|2021-01-07 03:00:00|6190.4|6185.4|6188.1|6183.1|6195.6|6190.6|6182.6|6177.6|0
1609992000000|2021-01-07 04:00:00|6188.2|6183.2|6180.4|6175.4|6192|6187|6179.1|6174.1|0
1609995600000|2021-01-07 05:00:00|6180.5|6175.5|6185.3|6180.3|6186.8|6181.8|6177|6172|0
1609999200000|2021-01-07 06:00:00|6185.2|6180.2|6200.5|6195.5|6200.9|6195.9|6184.6|6179.6|0
1610002800000|2021-01-07 07:00:00|6200.7|6195.7|6187.1|6182.1|6211.9|6206.9|6181.9|6176.9|0
1610006400000|2021-01-07 08:00:00|6186.1|6181.1|6176.7|6171.7|6191.5|6186.5|6163.9|6158.9|0
1610010000000|2021-01-07 09:00:00|6176.8|6171.8|6217.2|6214.2|6241.7|6238.7|6176.1|6171.1|0
1610013600000|2021-01-07 10:00:00|6217|6214|6224.7|6221.7|6236.2|6233.2|6217|6214|0
1610017200000|2021-01-07 11:00:00|6224.8|6221.8|6211.1|6208.1|6226.7|6223.7|6210.6|6207.6|0
1610020800000|2021-01-07 12:00:00|6209|6206|6217.9|6214.9|6221.4|6218.4|6203.6|6200.6|0
1610024400000|2021-01-07 13:00:00|6217.7|6214.7|6207.8|6204.8|6225.7|6222.7|6207.8|6204.8|0
1610028000000|2021-01-07 14:00:00|6207.7|6204.7|6267.6|6265.8|6268.6|6266.8|6200.4|6198.6|0
1610031600000|2021-01-07 15:00:00|6268.6|6266.8|6268|6266.2|6297.1|6295.3|6259.8|6258|0
1610035200000|2021-01-07 16:00:00|6268.4|6266.6|6274.1|6272.3|6292.3|6290.5|6256.8|6255|0
1610038800000|2021-01-07 17:00:00|6274.8|6273|6291|6289.2|6300.5|6298.7|6272.1|6270.3|0
1610042400000|2021-01-07 18:00:00|6291.4|6289.6|6297.7|6295.9|6307.4|6305.6|6278.3|6276.5|0
1610046000000|2021-01-07 19:00:00|6297.8|6296|6297.5|6295.7|6303.3|6301.5|6292|6290.2|0
1610049600000|2021-01-07 20:00:00|6297.9|6296.1|6306|6304.2|6318.6|6316.8|6295.8|6294|0
1610053200000|2021-01-07 21:00:00|6306.6|6303.6|6314.3|6311.3|6318.4|6315.4|6301.8|6298.8|0
1610056800000|2021-01-07 22:00:00|6314.4|6311.4|6318.7|6315.7|6324.2|6321.2|6313.7|6310.7|0
1610060400000|2021-01-07 23:00:00|6318.8|6315.8|6324.1|6321.1|6324.6|6321.6|6314.6|6311.6|0
1610064000000|2021-01-08 00:00:00|6324.2|6321.2|6331.5|6326.5|6333.4|6330.4|6322.4|6319.4|0
1610067600000|2021-01-08 01:00:00|6331.4|6326.4|6337.5|6332.5|6342.3|6337.3|6325.6|6320.6|0
1610071200000|2021-01-08 02:00:00|6337.7|6332.7|6334.6|6329.6|6343.8|6338.8|6332|6327|0
1610074800000|2021-01-08 03:00:00|6334.5|6329.5|6338.5|6333.5|6339.5|6334.5|6330.2|6325.2|0
1610078400000|2021-01-08 04:00:00|6338.7|6333.7|6334.3|6329.3|6339.1|6334.1|6328.9|6323.9|0
1610082000000|2021-01-08 05:00:00|6334.4|6329.4|6338.7|6333.7|6340.9|6335.9|6333.7|6328.7|0
1610085600000|2021-01-08 06:00:00|6339|6334|6342.3|6337.3|6343.6|6338.6|6338.1|6333.1|0
1610089200000|2021-01-08 07:00:00|6342.2|6337.2|6355.5|6350.5|6358.5|6353.5|6338.5|6333.5|0
1610092800000|2021-01-08 08:00:00|6355.4|6350.4|6370.5|6365.5|6377.1|6372.1|6348.6|6343.6|0
1610096400000|2021-01-08 09:00:00|6369.9|6364.9|6381.8|6378.8|6403.5|6400.5|6367.4|6364.4|0
1610100000000|2021-01-08 10:00:00|6382.1|6379.1|6391.3|6388.3|6398.5|6395.5|6381.1|6378.1|0
1610103600000|2021-01-08 11:00:00|6391.4|6388.4|6395.4|6392.4|6399.3|6396.3|6385.8|6382.8|0
1610107200000|2021-01-08 12:00:00|6389.9|6386.9|6432.6|6429.6|6434.3|6431.3|6389.7|6386.7|0
1610110800000|2021-01-08 13:00:00|6432.5|6429.5|6430.2|6427.2|6435.8|6432.8|6413.8|6410.8|0
1610114400000|2021-01-08 14:00:00|6430.3|6427.3|6387.1|6385.3|6441.9|6438.9|6377.4|6375.6|0
1610118000000|2021-01-08 15:00:00|6386.7|6384.9|6427.6|6425.8|6429.6|6427.8|6343.1|6341.3|0
1610121600000|2021-01-08 16:00:00|6428.2|6426.4|6461.4|6459.6|6481.2|6479.4|6417.9|6416.1|0
1610125200000|2021-01-08 17:00:00|6461.6|6459.8|6451.1|6449.3|6479.7|6477.9|6440|6438.2|0
1610128800000|2021-01-08 18:00:00|6451|6449.2|6448.3|6446.5|6468.4|6466.6|6391.9|6390.1|0
1610132400000|2021-01-08 19:00:00|6448.4|6446.6|6485.4|6483.6|6485.4|6483.6|6441.2|6439.4|0
1610136000000|2021-01-08 20:00:00|6485.5|6483.7|6523.8|6522|6527.7|6525.9|6471.2|6469.4|0
1610139600000|2021-01-08 21:00:00|6523.6|6520.6|6525.5|6522.5|6532.2|6529.2|6520.6|6517.6|0
1610319600000|2021-01-10 23:00:00|6514.2|6509.2|6504.8|6499.8|6517.1|6512.1|6499.3|6494.3|0
1610323200000|2021-01-11 00:00:00|6504.9|6499.9|6497.8|6492.8|6511.5|6506.5|6490|6485|0
1610326800000|2021-01-11 01:00:00|6497.7|6492.7|6488.2|6483.2|6505.7|6500.7|6486.8|6481.8|0
1610330400000|2021-01-11 02:00:00|6488.4|6483.4|6488.2|6483.2|6493.7|6488.7|6474.8|6469.8|0
1610334000000|2021-01-11 03:00:00|6487.8|6482.8|6479.4|6474.4|6489.9|6484.9|6475.7|6470.7|0
1610337600000|2021-01-11 04:00:00|6479.3|6474.3|6474.2|6469.2|6483.7|6478.7|6471.5|6466.5|0
1610341200000|2021-01-11 05:00:00|6474.1|6469.1|6479|6474|6484.3|6479.3|6473|6468|0
1610344800000|2021-01-11 06:00:00|6478.9|6473.9|6475.3|6470.3|6479.6|6474.6|6472.2|6467.2|0
1610348400000|2021-01-11 07:00:00|6475.4|6470.4|6483.7|6478.7|6492.8|6487.8|6473.9|6468.9|0
1610352000000|2021-01-11 08:00:00|6483.5|6478.5|6463.2|6458.2|6496.2|6491.2|6456.2|6451.2|0
1610355600000|2021-01-11 09:00:00|6463.1|6458.1|6424.6|6421.6|6464|6459|6398.5|6395.5|0
1610359200000|2021-01-11 10:00:00|6421.5|6418.5|6465|6462|6468.9|6465.9|6417.3|6414.3|0
1610362800000|2021-01-11 11:00:00|6465.1|6462.1|6452.1|6449.1|6475.5|6472.5|6447.5|6444.5|0
1610366400000|2021-01-11 12:00:00|6452.2|6449.2|6437.5|6434.5|6453.8|6450.8|6428.4|6425.4|0
1610370000000|2021-01-11 13:00:00|6437.2|6434.2|6400.8|6397.8|6437.5|6434.5|6391.7|6388.7|0
1610373600000|2021-01-11 14:00:00|6400.7|6397.7|6325.4|6323.6|6407.1|6404.1|6265.1|6263.3|0
1610377200000|2021-01-11 15:00:00|6325.1|6323.3|6323|6321.2|6357.3|6355.5|6306.4|6304.6|0
1610380800000|2021-01-11 16:00:00|6322.9|6321.1|6305.4|6303.6|6324.4|6322.6|6287.8|6286|0
1610384400000|2021-01-11 17:00:00|6305.1|6303.3|6308.9|6307.1|6328.5|6326.7|6303.7|6301.9|0
1610388000000|2021-01-11 18:00:00|6308.8|6307|6284.3|6282.5|6314.3|6312.5|6270.5|6268.7|0
1610391600000|2021-01-11 19:00:00|6284.4|6282.6|6254.3|6252.5|6284.4|6282.6|6246.6|6244.8|0
1610395200000|2021-01-11 20:00:00|6254.4|6252.6|6207.2|6205.4|6254.7|6252.9|6198.1|6196.3|0
1610398800000|2021-01-11 21:00:00|6207.8|6204.8|6205.6|6202.6|6215.6|6212.6|6201.9|6198.9|0
1610402400000|2021-01-11 22:00:00|6205.7|6202.7|6217.3|6214.3|6219.4|6216.4|6202.9|6199.9|0
1610406000000|2021-01-11 23:00:00|6216|6213|6224.9|6221.9|6225.1|6222.1|6214.2|6211.2|0
1610409600000|2021-01-12 00:00:00|6224.7|6221.7|6237.2|6232.2|6237.7|6234.7|6222.3|6219.3|0
1610413200000|2021-01-12 01:00:00|6238|6233|6230.6|6225.6|6240.5|6235.5|6218.8|6213.8|0
1610416800000|2021-01-12 02:00:00|6230.9|6225.9|6233.4|6228.4|6233.7|6228.7|6223.7|6218.7|0
1610420400000|2021-01-12 03:00:00|6233.5|6228.5|6227.9|6222.9|6237|6232|6221.8|6216.8|0
1610424000000|2021-01-12 04:00:00|6228|6223|6224.9|6219.9|6228.4|6223.4|6218|6213|0
1610427600000|2021-01-12 05:00:00|6224.7|6219.7|6231.1|6226.1|6232.8|6227.8|6222.4|6217.4|0
1610431200000|2021-01-12 06:00:00|6230.5|6225.5|6234.3|6229.3|6239|6234|6228.9|6223.9|0
1610434800000|2021-01-12 07:00:00|6234.7|6229.7|6244.1|6239.1|6245.4|6240.4|6229.2|6224.2|0
1610438400000|2021-01-12 08:00:00|6244.2|6239.2|6251.2|6246.2|6251.9|6246.9|6236.1|6231.1|0
1610442000000|2021-01-12 09:00:00|6251.3|6246.3|6313.5|6310.5|6319.4|6316.4|6251.3|6246.3|0
1610445600000|2021-01-12 10:00:00|6313.4|6310.4|6315|6312|6327.5|6324.5|6313.4|6310.4|0
1610449200000|2021-01-12 11:00:00|6316.1|6313.1|6309.8|6306.8|6316.4|6313.4|6304.6|6301.6|0
1610452800000|2021-01-12 12:00:00|6307|6304|6318.7|6315.7|6321|6318|6295.9|6292.9|0
1610456400000|2021-01-12 13:00:00|6318.2|6315.2|6282.6|6279.6|6319.6|6316.6|6282.5|6279.5|0
1610460000000|2021-01-12 14:00:00|6282.3|6279.3|6298.2|6296.4|6324.4|6322.6|6254.3|6252.5|0
1610463600000|2021-01-12 15:00:00|6299.7|6297.9|6311.6|6309.8|6329.4|6327.6|6279.3|6277.5|0
1610467200000|2021-01-12 16:00:00|6312.2|6310.4|6340.7|6338.9|6345.3|6343.5|6306.8|6305|0
1610470800000|2021-01-12 17:00:00|6340.2|6338.4|6321.8|6320|6342.6|6340.8|6261.2|6259.4|0
1610474400000|2021-01-12 18:00:00|6321.9|6320.1|6331.7|6329.9|6337.7|6335.9|6301.8|6300|0
1610478000000|2021-01-12 19:00:00|6331.8|6330|6331.1|6329.3|6347.2|6345.4|6316.6|6314.8|0
1610481600000|2021-01-12 20:00:00|6331|6329.2|6313|6311.2|6335|6333.2|6310.2|6308.4|0
1610485200000|2021-01-12 21:00:00|6313.6|6310.6|6314|6311|6315.5|6312.5|6306.3|6303.3|0
1610488800000|2021-01-12 22:00:00|6313.9|6310.9|6323.7|6320.7|6324.1|6321.1|6313.5|6310.5|0
1610492400000|2021-01-12 23:00:00|6323.2|6320.2|6330.7|6327.7|6335.8|6332.8|6320|6317|0
1610496000000|2021-01-13 00:00:00|6330.6|6327.6|6343.8|6338.8|6343.8|6340.3|6327.6|6324.6|0
1610499600000|2021-01-13 01:00:00|6343.7|6338.7|6356.1|6351.1|6357.9|6352.9|6341.8|6336.8|0
1610503200000|2021-01-13 02:00:00|6356.2|6351.2|6356.2|6351.2|6359.5|6354.5|6354|6349|0
1610506800000|2021-01-13 03:00:00|6356.4|6351.4|6364.9|6359.9|6365.4|6360.4|6355.8|6350.8|0
1610510400000|2021-01-13 04:00:00|6364.8|6359.8|6359.6|6354.6|6365.3|6360.3|6358.1|6353.1|0
1610514000000|2021-01-13 05:00:00|6359.7|6354.7|6355.4|6350.4|6361.6|6356.6|6353.7|6348.7|0
1610517600000|2021-01-13 06:00:00|6355.6|6350.6|6359.7|6354.7|6359.8|6354.8|6353.6|6348.6|0
1610521200000|2021-01-13 07:00:00|6359.8|6354.8|6361.8|6356.8|6361.9|6356.9|6354.8|6349.8|0
1610524800000|2021-01-13 08:00:00|6361.9|6356.9|6369.6|6364.6|6371.6|6366.6|6356.1|6351.1|0
1610528400000|2021-01-13 09:00:00|6369.1|6364.1|6326|6323|6369.6|6364.6|6229.1|6226.1|0
1610532000000|2021-01-13 10:00:00|6325.8|6322.8|6309.3|6306.3|6329.9|6326.9|6306.1|6303.1|0
1610535600000|2021-01-13 11:00:00|6309.4|6306.4|6305.5|6302.5|6318.7|6315.7|6298.2|6295.2|0
1610539200000|2021-01-13 12:00:00|6305.8|6302.8|6293.5|6290.5|6315.5|6312.5|6291.4|6288.4|0
1610542800000|2021-01-13 13:00:00|6293.9|6290.9|6308.2|6305.2|6308.3|6305.3|6287.1|6284.1|0
1610546400000|2021-01-13 14:00:00|6308.1|6305.1|6307.5|6305.7|6340|6338.2|6287.5|6285.7|0
1610550000000|2021-01-13 15:00:00|6308.2|6306.4|6337|6335.2|6345.8|6344|6276|6274.2|0
1610553600000|2021-01-13 16:00:00|6336.8|6335|6307.5|6305.7|6341.3|6339.5|6304.6|6302.8|0
1610557200000|2021-01-13 17:00:00|6307.8|6306|6336.2|6334.4|6337.4|6335.6|6300|6298.2|0
1610560800000|2021-01-13 18:00:00|6336|6334.2|6364.7|6362.9|6369.9|6368.1|6332.2|6330.4|0
1610564400000|2021-01-13 19:00:00|6364.9|6363.1|6373.3|6371.5|6385.3|6383.5|6358.5|6356.7|0
1610568000000|2021-01-13 20:00:00|6373.9|6372.1|6348.8|6347|6375.1|6373.3|6343.6|6341.8|0
1610571600000|2021-01-13 21:00:00|6349.4|6346.4|6347.1|6344.1|6352.9|6349.9|6344.7|6341.7|0
1610575200000|2021-01-13 22:00:00|6347.4|6344.4|6353.7|6350.7|6354.6|6351.6|6346|6343|0
1610578800000|2021-01-13 23:00:00|6356.1|6353.1|6353|6350|6356.9|6353.9|6347.5|6344.5|0
1610582400000|2021-01-14 00:00:00|6353.2|6350.2|6357.6|6352.6|6357.6|6354.5|6349.8|6346.8|0
1610586000000|2021-01-14 01:00:00|6357.7|6352.7|6364.1|6359.1|6365.7|6360.7|6356.7|6351.7|0
1610589600000|2021-01-14 02:00:00|6364.3|6359.3|6351.9|6346.9|6366.5|6361.5|6350|6345|0
1610593200000|2021-01-14 03:00:00|6351.6|6346.6|6340.7|6335.7|6354.8|6349.8|6328.1|6323.1|0
1610596800000|2021-01-14 04:00:00|6340.8|6335.8|6340.5|6335.5|6341.3|6336.3|6333.7|6328.7|0
1610600400000|2021-01-14 05:00:00|6340.4|6335.4|6344.4|6339.4|6348.6|6343.6|6331.1|6326.1|0
1610604000000|2021-01-14 06:00:00|6344.3|6339.3|6341.5|6336.5|6347.4|6342.4|6336.8|6331.8|0
1610607600000|2021-01-14 07:00:00|6340.6|6335.6|6346.2|6341.2|6348.1|6343.1|6330.7|6325.7|0
1610611200000|2021-01-14 08:00:00|6346.3|6341.3|6355.1|6350.1|6359.4|6354.4|6342.1|6337.1|0
1610614800000|2021-01-14 09:00:00|6355|6350|6374.3|6371.3|6384.4|6381.4|6354.7|6349.7|0
1610618400000|2021-01-14 10:00:00|6375.2|6372.2|6363.5|6360.5|6375.2|6372.2|6354|6351|0
1610622000000|2021-01-14 11:00:00|6363.3|6360.3|6373.6|6370.6|6373.6|6370.6|6359.1|6356.1|0
1610625600000|2021-01-14 12:00:00|6375.7|6372.7|6384.5|6381.5|6390|6387|6373.7|6370.7|0
1610629200000|2021-01-14 13:00:00|6385|6382|6387.7|6384.7|6387.8|6384.8|6378.4|6375.4|0
1610632800000|2021-01-14 14:00:00|6387.5|6384.5|6372.4|6370.6|6407|6405.2|6358.5|6356.7|0
1610636400000|2021-01-14 15:00:00|6372.1|6370.3|6405|6403.2|6419.6|6417.8|6365.3|6363.5|0
1610640000000|2021-01-14 16:00:00|6404.9|6403.1|6382.9|6381.1|6420.1|6418.3|6375.8|6374|0
1610643600000|2021-01-14 17:00:00|6382.8|6381|6380.1|6378.3|6389.6|6387.8|6352.1|6350.3|0
1610647200000|2021-01-14 18:00:00|6380|6378.2|6362.8|6361|6381.1|6379.3|6355.2|6353.4|0
1610650800000|2021-01-14 19:00:00|6362.7|6360.9|6361|6359.2|6379|6377.2|6352.6|6350.8|0
1610654400000|2021-01-14 20:00:00|6361.1|6359.3|6321.8|6320|6362|6360.2|6318|6316.2|0
1610658000000|2021-01-14 21:00:00|6322.4|6319.4|6327.2|6324.2|6331.6|6328.6|6322|6319|0
1610661600000|2021-01-14 22:00:00|6327.3|6324.3|6342.9|6339.9|6343.8|6340.8|6327.1|6324.1|0
1610665200000|2021-01-14 23:00:00|6342.8|6339.8|6345.4|6342.4|6346.5|6343.5|6336.8|6333.8|0
1610668800000|2021-01-15 00:00:00|6345.2|6342.2|6340.9|6335.9|6345.4|6342.4|6333.7|6330.7|0
1610672400000|2021-01-15 01:00:00|6341.1|6336.1|6334.7|6329.7|6347.2|6342.2|6326.8|6321.8|0
1610676000000|2021-01-15 02:00:00|6334.6|6329.6|6346.3|6341.3|6346.5|6341.5|6332.8|6327.8|0
1610679600000|2021-01-15 03:00:00|6346.4|6341.4|6334.7|6329.7|6349.3|6344.3|6332.7|6327.7|0
1610683200000|2021-01-15 04:00:00|6334.8|6329.8|6334|6329|6338.2|6333.2|6329|6324|0
1610686800000|2021-01-15 05:00:00|6333.9|6328.9|6311.6|6306.6|6334.1|6329.1|6310.4|6305.4|0
1610690400000|2021-01-15 06:00:00|6311.2|6306.2|6326.2|6321.2|6327.7|6322.7|6310.1|6305.1|0
1610694000000|2021-01-15 07:00:00|6326.1|6321.1|6331.5|6326.5|6335.9|6330.9|6322.8|6317.8|0
1610697600000|2021-01-15 08:00:00|6331.4|6326.4|6337.5|6332.5|6340|6335|6329|6324|0
1610701200000|2021-01-15 09:00:00|6337.6|6332.6|6354.3|6351.3|6356.7|6353.7|6337.4|6332.4|0
1610704800000|2021-01-15 10:00:00|6354.4|6351.4|6342.6|6339.6|6355.9|6352.9|6342.5|6339.5|0
1610708400000|2021-01-15 11:00:00|6342.7|6339.7|6338.4|6335.4|6344.9|6341.9|6330.7|6327.7|0
1610712000000|2021-01-15 12:00:00|6338.8|6335.8|6343.7|6340.7|6352.5|6349.5|6336.4|6333.4|0
1610715600000|2021-01-15 13:00:00|6343.9|6340.9|6341.8|6338.8|6355.5|6352.5|6339.7|6336.7|0
1610719200000|2021-01-15 14:00:00|6341.7|6338.7|6340.2|6338.4|6369.1|6367.3|6327.7|6325.9|0
1610722800000|2021-01-15 15:00:00|6341.7|6339.9|6294.1|6292.3|6345.4|6343.6|6252.1|6250.3|0
1610726400000|2021-01-15 16:00:00|6295.2|6293.4|6296.2|6294.4|6316.1|6314.3|6260.5|6258.7|0
1610730000000|2021-01-15 17:00:00|6296.1|6294.3|6296.6|6294.8|6307.1|6305.3|6288.2|6286.4|0
1610733600000|2021-01-15 18:00:00|6296.7|6294.9|6297.6|6295.8|6310.4|6308.6|6285.7|6283.9|0
1610737200000|2021-01-15 19:00:00|6297.9|6296.1|6257.7|6255.9|6304.8|6303|6255.5|6253.7|0
1610740800000|2021-01-15 20:00:00|6257.9|6256.1|6245.9|6244.1|6262.5|6260.7|6240.2|6238.4|0
1610744400000|2021-01-15 21:00:00|6246.5|6243.5|6236.8|6233.8|6250.6|6247.6|6236.6|6233.6|0
1610924400000|2021-01-17 23:00:00|6251.1|6246.1|6235.2|6230.2|6259|6254|6229.5|6224.5|0
1610928000000|2021-01-18 00:00:00|6234.8|6229.8|6249|6244|6249.5|6244.5|6225.6|6220.6|0
1610931600000|2021-01-18 01:00:00|6248.9|6243.9|6242.4|6237.4|6251.1|6246.1|6234.9|6229.9|0
1610935200000|2021-01-18 02:00:00|6242.3|6237.3|6245.2|6240.2|6247.2|6242.2|6240.1|6235.1|0
1610938800000|2021-01-18 03:00:00|6245.1|6240.1|6244.5|6239.5|6246.6|6241.6|6238.6|6233.6|0
1610942400000|2021-01-18 04:00:00|6244.4|6239.4|6245.3|6240.3|6246.2|6241.2|6240.4|6235.4|0
1610946000000|2021-01-18 05:00:00|6245.2|6240.2|6253.9|6248.9|6256.8|6251.8|6240.8|6235.8|0
1610949600000|2021-01-18 06:00:00|6253.4|6248.4|6248.2|6243.2|6254.5|6249.5|6247|6242|0
1610953200000|2021-01-18 07:00:00|6248.3|6243.3|6248.6|6243.6|6251.3|6246.3|6243.1|6238.1|0
1610956800000|2021-01-18 08:00:00|6248.3|6243.3|6258.1|6253.1|6260.7|6255.7|6246.6|6241.6|0
1610960400000|2021-01-18 09:00:00|6258.2|6253.2|6251.9|6246.9|6258.5|6253.5|6248.2|6243.2|0
1610964000000|2021-01-18 10:00:00|6252.1|6247.1|6255.8|6250.8|6258.9|6253.9|6250.7|6245.7|0
1610967600000|2021-01-18 11:00:00|6256.2|6251.2|6263.1|6258.1|6271.8|6266.8|6255.4|6250.4|0
1610971200000|2021-01-18 12:00:00|6263.5|6258.5|6259.1|6254.1|6266|6261|6258.6|6253.6|0
1610974800000|2021-01-18 13:00:00|6258.6|6253.6|6267|6262|6268.2|6263.2|6258.6|6253.6|0
1610978400000|2021-01-18 14:00:00|6266.6|6261.6|6267.4|6262.4|6267.4|6262.4|6261.2|6256.2|0
1610982000000|2021-01-18 15:00:00|6268.2|6263.2|6270.9|6265.9|6271.3|6266.3|6260.3|6255.3|0
1610985600000|2021-01-18 16:00:00|6271.3|6266.3|6271.9|6266.9|6273.3|6268.3|6268.7|6263.7|0
1610989200000|2021-01-18 17:00:00|6271.5|6266.5|6273.8|6268.8|6274.8|6269.8|6268.6|6263.6|0
1610992800000|2021-01-18 18:00:00|6274.4|6269.4|6275.6|6270.6|6276.2|6271.2|6274.4|6269.4|0
1610996400000|2021-01-18 19:00:00|6276|6271|6276|6271|6276|6271|6275.1|6270.1|0
1611000000000|2021-01-18 20:00:00|6275.6|6270.6|6283|6278|6286.1|6281.1|6275.6|6270.6|0
1611003600000|2021-01-18 21:00:00|6283.1|6278.1|6279.8|6274.8|6283.1|6278.1|6279.8|6274.8|0
1611007200000|2021-01-18 22:00:00|6280|6275|6269.7|6264.7|6280.1|6275.1|6158.6|6155.6|0
1611010800000|2021-01-18 23:00:00|6269.8|6264.8|6275.7|6270.7|6276.4|6271.4|6267.7|6262.7|0
1611014400000|2021-01-19 00:00:00|6275.5|6270.5|6288|6283|6292.1|6287.1|6275.5|6270.5|0
1611018000000|2021-01-19 01:00:00|6288.2|6283.2|6296.4|6291.4|6298|6293|6287.3|6282.3|0
1611021600000|2021-01-19 02:00:00|6296.3|6291.3|6300.6|6295.6|6300.9|6295.9|6294|6289|0
1611025200000|2021-01-19 03:00:00|6300.7|6295.7|6317.7|6312.7|6325.9|6320.9|6298.9|6293.9|0
1611028800000|2021-01-19 04:00:00|6317.9|6312.9|6318.5|6313.5|6318.9|6313.9|6312.4|6307.4|0
1611032400000|2021-01-19 05:00:00|6318.6|6313.6|6310|6305|6320.5|6315.5|6307.2|6302.2|0
1611036000000|2021-01-19 06:00:00|6310.2|6305.2|6310.9|6305.9|6317.5|6312.5|6305.8|6300.8|0
1611039600000|2021-01-19 07:00:00|6311|6306|6319.8|6314.8|6322.8|6317.8|6308.7|6303.7|0
1611043200000|2021-01-19 08:00:00|6319.6|6314.6|6312.7|6307.7|6320.1|6315.1|6308.8|6303.8|0
1611046800000|2021-01-19 09:00:00|6312.8|6307.8|6369.5|6366.5|6375|6372|6312.5|6307.5|0
1611050400000|2021-01-19 10:00:00|6369.4|6366.4|6377.1|6374.1|6378.7|6375.7|6368.4|6365.4|0
1611054000000|2021-01-19 11:00:00|6377.2|6374.2|6380.7|6377.7|6384.3|6381.3|6377|6374|0
1611057600000|2021-01-19 12:00:00|6370.3|6367.3|6342.8|6339.8|6370.3|6367.3|6334.8|6331.8|0
1611061200000|2021-01-19 13:00:00|6343|6340|6341|6338|6346.8|6343.8|6340.5|6337.5|0
1611064800000|2021-01-19 14:00:00|6341.1|6338.1|6328.4|6326.6|6374.4|6372.6|6317.5|6315.7|0
1611068400000|2021-01-19 15:00:00|6328.5|6326.7|6330.6|6328.8|6349.5|6347.7|6312.6|6310.8|0
1611072000000|2021-01-19 16:00:00|6330.5|6328.7|6347.3|6345.5|6350.5|6348.7|6325.2|6323.4|0
1611075600000|2021-01-19 17:00:00|6346.8|6345|6379.5|6377.7|6379.9|6378.1|6343.2|6341.4|0
1611079200000|2021-01-19 18:00:00|6379.6|6377.8|6389.7|6387.9|6391|6389.2|6370.4|6368.6|0
1611082800000|2021-01-19 19:00:00|6389.6|6387.8|6379.1|6377.3|6392.2|6390.4|6373|6371.2|0
1611086400000|2021-01-19 20:00:00|6379|6377.2|6389.1|6387.3|6393.8|6392|6377|6375.2|0
1611090000000|2021-01-19 21:00:00|6389.7|6386.7|6486.6|6483.6|6488.3|6485.3|6377.8|6374.8|0
1611093600000|2021-01-19 22:00:00|6486.9|6483.9|6482|6479|6490.4|6487.4|6476.9|6473.9|0
1611097200000|2021-01-19 23:00:00|6481.9|6478.9|6485.1|6482.1|6487.5|6484.5|6481|6478|0
1611100800000|2021-01-20 00:00:00|6485|6482|6484.5|6479.5|6487.3|6484.3|6482.9|6479.5|0
1611104400000|2021-01-20 01:00:00|6484.4|6479.4|6484.1|6479.1|6487.1|6482.1|6474.6|6469.6|0
1611108000000|2021-01-20 02:00:00|6484.3|6479.3|6487.8|6482.8|6489.1|6484.1|6484.2|6479.2|0
1611111600000|2021-01-20 03:00:00|6487.9|6482.9|6481.9|6476.9|6489.7|6484.7|6478.7|6473.7|0
1611115200000|2021-01-20 04:00:00|6482|6477|6479.6|6474.6|6482.2|6477.2|6475.1|6470.1|0
1611118800000|2021-01-20 05:00:00|6479.7|6474.7|6488.1|6483.1|6492.4|6487.4|6476.6|6471.6|0
1611122400000|2021-01-20 06:00:00|6488.4|6483.4|6499.7|6494.7|6504.5|6499.5|6485.4|6480.4|0
1611126000000|2021-01-20 07:00:00|6499.8|6494.8|6497.9|6492.9|6503.9|6498.9|6496.4|6491.4|0
1611129600000|2021-01-20 08:00:00|6497.6|6492.6|6524.3|6519.3|6528.8|6523.8|6492.3|6487.3|0
1611133200000|2021-01-20 09:00:00|6524.4|6519.4|6566.6|6563.6|6566.8|6563.8|6522.5|6517.5|0
1611136800000|2021-01-20 10:00:00|6566.5|6563.5|6581.8|6578.8|6585.3|6582.3|6564.5|6561.5|0
1611140400000|2021-01-20 11:00:00|6582.3|6579.3|6587.4|6584.4|6589.8|6586.8|6578.6|6575.6|0
1611144000000|2021-01-20 12:00:00|6582.8|6579.8|6583.9|6580.9|6583.9|6580.9|6570|6567|0
1611147600000|2021-01-20 13:00:00|6584.1|6581.1|6596.7|6593.7|6597.3|6594.3|6581.6|6578.6|0
1611151200000|2021-01-20 14:00:00|6596.6|6593.6|6596.1|6594.3|6656.3|6654.5|6584.5|6582.7|0
1611154800000|2021-01-20 15:00:00|6600.4|6598.6|6619.2|6617.4|6640.3|6638.5|6596|6594.2|0
1611158400000|2021-01-20 16:00:00|6618.6|6616.8|6645.9|6644.1|6646.5|6644.7|6602.6|6600.8|0
1611162000000|2021-01-20 17:00:00|6646|6644.2|6667.3|6665.5|6680|6678.2|6637.2|6635.4|0
1611165600000|2021-01-20 18:00:00|6667.6|6665.8|6684.9|6683.1|6687.1|6685.3|6664|6662.2|0
1611169200000|2021-01-20 19:00:00|6685|6683.2|6726.2|6724.4|6733.6|6731.8|6681.5|6679.7|0
1611172800000|2021-01-20 20:00:00|6726.1|6724.3|6693.7|6691.9|6733|6731.2|6693.7|6691.9|0
1611176400000|2021-01-20 21:00:00|6694.3|6691.3|6700.9|6697.9|6702.7|6699.7|6694.3|6691.3|0
1611180000000|2021-01-20 22:00:00|6700.7|6697.7|6700.1|6697.1|6702.1|6699.1|6698.4|6695.4|0
1611183600000|2021-01-20 23:00:00|6700.2|6697.2|6710.7|6707.7|6711.8|6708.8|6699.5|6696.5|0
1611187200000|2021-01-21 00:00:00|6710.9|6707.9|6721.9|6716.9|6721.9|6718.4|6707|6704|0
1611190800000|2021-01-21 01:00:00|6721.1|6716.1|6724.2|6719.2|6737.7|6732.7|6719.4|6714.4|0
1611194400000|2021-01-21 02:00:00|6724.1|6719.1|6729.5|6724.5|6733.7|6728.7|6720.4|6715.4|0
1611198000000|2021-01-21 03:00:00|6729.3|6724.3|6734.4|6729.4|6735.8|6730.8|6728.3|6723.3|0
1611201600000|2021-01-21 04:00:00|6734.3|6729.3|6737.1|6732.1|6743.3|6738.3|6732.8|6727.8|0
1611205200000|2021-01-21 05:00:00|6737|6732|6736.9|6731.9|6740.6|6735.6|6733.2|6728.2|0
1611208800000|2021-01-21 06:00:00|6736.5|6731.5|6726.7|6721.7|6738.7|6733.7|6720.2|6715.2|0
1611212400000|2021-01-21 07:00:00|6726.1|6721.1|6729.8|6724.8|6732|6727|6723.8|6718.8|0
1611216000000|2021-01-21 08:00:00|6729.1|6724.1|6740.6|6735.6|6741.6|6736.6|6715.4|6710.4|0
1611219600000|2021-01-21 09:00:00|6740.3|6735.3|6731.6|6728.6|6742.4|6739.4|6728.1|6725.1|0
1611223200000|2021-01-21 10:00:00|6731.5|6728.5|6720.4|6717.4|6732.1|6729.1|6719.5|6716.5|0
1611226800000|2021-01-21 11:00:00|6720.1|6717.1|6725.9|6722.9|6728.2|6725.2|6719.3|6716.3|0
1611230400000|2021-01-21 12:00:00|6725.7|6722.7|6729.8|6726.8|6733.4|6730.4|6724.8|6721.8|0
1611234000000|2021-01-21 13:00:00|6729.9|6726.9|6716.3|6713.3|6738.4|6735.4|6709.9|6706.9|0
1611237600000|2021-01-21 14:00:00|6716|6713|6709.1|6707.3|6729.4|6726.4|6685|6683.2|0
1611241200000|2021-01-21 15:00:00|6709.4|6707.6|6726.6|6724.8|6735.8|6734|6701.3|6699.5|0
1611244800000|2021-01-21 16:00:00|6726.7|6724.9|6711|6709.2|6736.4|6734.6|6705.3|6703.5|0
1611248400000|2021-01-21 17:00:00|6710.8|6709|6691.7|6689.9|6711.9|6710.1|6676.7|6674.9|0
1611252000000|2021-01-21 18:00:00|6691.9|6690.1|6686.2|6684.4|6699.8|6698|6681|6679.2|0
1611255600000|2021-01-21 19:00:00|6686.1|6684.3|6708.7|6706.9|6709.6|6707.8|6685.6|6683.8|0
1611259200000|2021-01-21 20:00:00|6708.5|6706.7|6704|6702.2|6717.6|6715.8|6698.1|6696.3|0
1611262800000|2021-01-21 21:00:00|6704.6|6701.6|6708.6|6705.6|6709.2|6706.2|6697.3|6694.3|0
1611266400000|2021-01-21 22:00:00|6708.7|6705.7|6706.8|6703.8|6710.8|6707.8|6705.4|6702.4|0
1611270000000|2021-01-21 23:00:00|6706.9|6703.9|6690.2|6687.2|6707.1|6704.1|6689.3|6686.3|0
1611273600000|2021-01-22 00:00:00|6690.1|6687.1|6682.6|6677.6|6695.1|6692.1|6680.7|6677.6|0
1611277200000|2021-01-22 01:00:00|6682.3|6677.3|6681.1|6676.1|6684.3|6679.3|6677|6672|0
1611280800000|2021-01-22 02:00:00|6681|6676|6672.3|6667.3|6682.7|6677.7|6662.5|6657.5|0
1611284400000|2021-01-22 03:00:00|6672.2|6667.2|6670.2|6665.2|6677|6672|6664.8|6659.8|0
1611288000000|2021-01-22 04:00:00|6669.9|6664.9|6673.3|6668.3|6677.8|6672.8|6668.3|6663.3|0
1611291600000|2021-01-22 05:00:00|6673.4|6668.4|6670.2|6665.2|6676.1|6671.1|6667.3|6662.3|0
1611295200000|2021-01-22 06:00:00|6670.3|6665.3|6671.9|6666.9|6675.5|6670.5|6664.6|6659.6|0
1611298800000|2021-01-22 07:00:00|6671.5|6666.5|6669.2|6664.2|6674|6669|6666.7|6661.7|0
1611302400000|2021-01-22 08:00:00|6669.3|6664.3|6667.9|6662.9|6672.1|6667.1|6657.5|6652.5|0
1611306000000|2021-01-22 09:00:00|6668.2|6663.2|6636|6633|6668.7|6663.7|6623.6|6620.6|0
1611309600000|2021-01-22 10:00:00|6636.1|6633.1|6639.5|6636.5|6651.2|6648.2|6632.7|6629.7|0
1611313200000|2021-01-22 11:00:00|6639.7|6636.7|6640.1|6637.1|6644|6641|6631|6628|0
1611316800000|2021-01-22 12:00:00|6638.7|6635.7|6634.2|6631.2|6643.2|6640.2|6626.8|6623.8|0
1611320400000|2021-01-22 13:00:00|6634|6631|6655.1|6652.1|6655.4|6652.4|6628.9|6625.9|0
1611324000000|2021-01-22 14:00:00|6654.9|6651.9|6718.9|6717.1|6738.9|6737.1|6654.4|6651.4|0
1611327600000|2021-01-22 15:00:00|6720.2|6718.4|6696.5|6694.7|6725|6723.2|6690.1|6688.3|0
1611331200000|2021-01-22 16:00:00|6696.7|6694.9|6702.4|6700.6|6709.9|6708.1|6688.7|6686.9|0
1611334800000|2021-01-22 17:00:00|6702.5|6700.7|6701.5|6699.7|6714|6712.2|6699.1|6697.3|0
1611338400000|2021-01-22 18:00:00|6701.6|6699.8|6698.7|6696.9|6715|6713.2|6694.7|6692.9|0
1611342000000|2021-01-22 19:00:00|6698.9|6697.1|6710.6|6708.8|6719.2|6717.4|6698.1|6696.3|0
1611345600000|2021-01-22 20:00:00|6710.8|6709|6704.4|6702.6|6718.5|6716.7|6703.7|6701.9|0
1611349200000|2021-01-22 21:00:00|6705|6702|6708.1|6705.1|6711.1|6708.1|6704.4|6701.4|0
1611529200000|2021-01-24 23:00:00|6725.1|6720.1|6733.1|6728.1|6737.3|6732.3|6722.5|6717.5|0
1611532800000|2021-01-25 00:00:00|6733.2|6728.2|6755.7|6750.7|6757.7|6752.7|6728.4|6723.4|0
1611536400000|2021-01-25 01:00:00|6755.8|6750.8|6756.4|6751.4|6760.3|6755.3|6751.8|6746.8|0
1611540000000|2021-01-25 02:00:00|6756.3|6751.3|6766.7|6761.7|6767.5|6762.5|6756|6751|0
1611543600000|2021-01-25 03:00:00|6766.8|6761.8|6763.8|6758.8|6767.7|6762.7|6763|6758|0
1611547200000|2021-01-25 04:00:00|6763.6|6758.6|6764.8|6759.8|6766.4|6761.4|6763.6|6758.6|0
1611550800000|2021-01-25 05:00:00|6764.9|6759.9|6770.1|6765.1|6774.2|6769.2|6764.5|6759.5|0
1611554400000|2021-01-25 06:00:00|6769.9|6764.9|6769.3|6764.3|6770.9|6765.9|6766.1|6761.1|0
1611558000000|2021-01-25 07:00:00|6769.6|6764.6|6776.5|6771.5|6778|6773|6766.2|6761.2|0
1611561600000|2021-01-25 08:00:00|6776.6|6771.6|6775.8|6770.8|6776.6|6771.6|6769.7|6764.7|0
1611565200000|2021-01-25 09:00:00|6775.7|6770.7|6812.2|6809.2|6821.4|6818.4|6775.7|6770.7|0
1611568800000|2021-01-25 10:00:00|6812.1|6809.1|6817.5|6814.5|6817.5|6814.5|6804.4|6801.4|0
1611572400000|2021-01-25 11:00:00|6817.3|6814.3|6813.2|6810.2|6821.9|6818.9|6813|6810|0
1611576000000|2021-01-25 12:00:00|6809.9|6806.9|6806.9|6803.9|6819.3|6816.3|6802.2|6799.2|0
1611579600000|2021-01-25 13:00:00|6807.1|6804.1|6806.1|6803.1|6814.3|6811.3|6803.4|6800.4|0
1611583200000|2021-01-25 14:00:00|6805.7|6802.7|6827.5|6825.7|6841.6|6839.8|6803.1|6800.1|0
1611586800000|2021-01-25 15:00:00|6828.4|6826.6|6684.1|6682.3|6832.9|6831.1|6680.1|6678.3|0
1611590400000|2021-01-25 16:00:00|6683.6|6681.8|6712.9|6711.1|6717.8|6716|6583.4|6581.6|0
1611594000000|2021-01-25 17:00:00|6713.3|6711.5|6728.7|6726.9|6730.5|6728.7|6661.1|6659.3|0
1611597600000|2021-01-25 18:00:00|6727.1|6725.3|6720.1|6718.3|6736.3|6734.5|6707.4|6705.6|0
1611601200000|2021-01-25 19:00:00|6720.2|6718.4|6734.6|6732.8|6738.9|6737.1|6705.8|6704|0
1611604800000|2021-01-25 20:00:00|6734.4|6732.6|6763|6761.2|6765.5|6763.7|6698.9|6697.1|0
1611608400000|2021-01-25 21:00:00|6763.6|6760.6|6762.1|6759.1|6768.3|6765.3|6752.1|6749.1|0
1611612000000|2021-01-25 22:00:00|6762|6759|6749.4|6746.4|6762.3|6759.3|6747.1|6744.1|0
1611615600000|2021-01-25 23:00:00|6749.5|6746.5|6757.5|6754.5|6758.3|6755.3|6747.7|6744.7|0
1611619200000|2021-01-26 00:00:00|6757.6|6754.6|6743.9|6738.9|6757.6|6754.6|6740.1|6737.1|0
1611622800000|2021-01-26 01:00:00|6743.8|6738.8|6743.4|6738.4|6746.3|6741.3|6736.3|6731.3|0
1611626400000|2021-01-26 02:00:00|6743.6|6738.6|6737|6732|6745.5|6740.5|6734.8|6729.8|0
1611630000000|2021-01-26 03:00:00|6736.9|6731.9|6737|6732|6738.6|6733.6|6732|6727|0
1611633600000|2021-01-26 04:00:00|6737.1|6732.1|6716.6|6711.6|6738.1|6733.1|6713|6708|0
1611637200000|2021-01-26 05:00:00|6716.7|6711.7|6723.7|6718.7|6729.2|6724.2|6716.7|6711.7|0
1611640800000|2021-01-26 06:00:00|6723.8|6718.8|6717|6712|6726.5|6721.5|6714.4|6709.4|0
1611644400000|2021-01-26 07:00:00|6716.7|6711.7|6724.8|6719.8|6731.2|6726.2|6716.4|6711.4|0
1611648000000|2021-01-26 08:00:00|6725.1|6720.1|6754.7|6749.7|6755.9|6750.9|6724|6719|0
1611651600000|2021-01-26 09:00:00|6754.9|6749.9|6735.2|6732.2|6755.7|6750.7|6730.8|6727.8|0
1611655200000|2021-01-26 10:00:00|6735|6732|6736.6|6733.6|6740.6|6737.6|6733.5|6730.5|0
1611658800000|2021-01-26 11:00:00|6736.5|6733.5|6765.5|6762.5|6772.4|6769.4|6733.1|6730.1|0
1611662400000|2021-01-26 12:00:00|6766.4|6763.4|6772.4|6769.4|6781.7|6778.7|6764.9|6761.9|0
1611666000000|2021-01-26 13:00:00|6772.5|6769.5|6768.5|6765.5|6772.7|6769.7|6757.4|6754.4|0
1611669600000|2021-01-26 14:00:00|6768.9|6765.9|6793.9|6792.1|6804.4|6802.6|6743.8|6742|0
1611673200000|2021-01-26 15:00:00|6793.8|6792|6814.2|6812.4|6819.8|6818|6772.7|6770.9|0
1611676800000|2021-01-26 16:00:00|6813.9|6812.1|6788.9|6787.1|6821.6|6819.8|6787.6|6785.8|0
1611680400000|2021-01-26 17:00:00|6789|6787.2|6799.2|6797.4|6811.9|6810.1|6789|6787.2|0
1611684000000|2021-01-26 18:00:00|6799.5|6797.7|6797.4|6795.6|6804|6802.2|6790.7|6788.9|0
1611687600000|2021-01-26 19:00:00|6797.5|6795.7|6798.3|6796.5|6807.6|6805.8|6791.6|6789.8|0
1611691200000|2021-01-26 20:00:00|6798.4|6796.6|6792.4|6790.6|6805.5|6803.7|6784.6|6782.8|0
1611694800000|2021-01-26 21:00:00|6793|6790|6819.9|6816.9|6835.5|6832.5|6792|6789|0
1611698400000|2021-01-26 22:00:00|6819.5|6816.5|6823.9|6820.9|6824.2|6821.2|6814.2|6811.2|0
1611702000000|2021-01-26 23:00:00|6823.8|6820.8|6841.1|6838.1|6847.6|6844.6|6823.8|6820.8|0
1611705600000|2021-01-27 00:00:00|6841.2|6838.2|6848.7|6843.7|6848.7|6845.4|6836.5|6833.5|0
1611709200000|2021-01-27 01:00:00|6848.5|6843.5|6845.6|6840.6|6855.1|6850.1|6840.2|6835.2|0
1611712800000|2021-01-27 02:00:00|6845.7|6840.7|6842.3|6837.3|6847.4|6842.4|6838.6|6833.6|0
1611716400000|2021-01-27 03:00:00|6842.4|6837.4|6842.8|6837.8|6847.5|6842.5|6837|6832|0
1611720000000|2021-01-27 04:00:00|6842.6|6837.6|6843.2|6838.2|6845.3|6840.3|6839.7|6834.7|0
1611723600000|2021-01-27 05:00:00|6842.7|6837.7|6851.1|6846.1|6852.6|6847.6|6842|6837|0
1611727200000|2021-01-27 06:00:00|6851|6846|6846.2|6841.2|6855.6|6850.6|6843.6|6838.6|0
1611730800000|2021-01-27 07:00:00|6845.8|6840.8|6845.1|6840.1|6848|6843|6841.8|6836.8|0
1611734400000|2021-01-27 08:00:00|6843.9|6838.9|6836.5|6831.5|6843.9|6838.9|6831.3|6826.3|0
1611738000000|2021-01-27 09:00:00|6836.4|6831.4|6820.4|6817.4|6859.2|6856.2|6815.9|6812.9|0
1611741600000|2021-01-27 10:00:00|6820.5|6817.5|6797|6794|6821.6|6818.6|6796.3|6793.3|0
1611745200000|2021-01-27 11:00:00|6796.8|6793.8|6727.7|6724.7|6799.6|6796.6|6727.4|6724.4|0
1611748800000|2021-01-27 12:00:00|6736.2|6733.2|6709.3|6706.3|6781.1|6778.1|6709.3|6706.3|0
1611752400000|2021-01-27 13:00:00|6709.5|6706.5|6729.4|6726.4|6730.4|6727.4|6691.5|6688.5|0
1611756000000|2021-01-27 14:00:00|6729.8|6726.8|6643.5|6641.7|6733.6|6730.6|6586.3|6584.5|0
1611759600000|2021-01-27 15:00:00|6643.1|6641.3|6697.5|6695.7|6705.8|6704|6633.5|6631.7|0
1611763200000|2021-01-27 16:00:00|6698.3|6696.5|6625.1|6623.3|6698.4|6696.6|6623.8|6622|0
1611766800000|2021-01-27 17:00:00|6625|6623.2|6676.2|6674.4|6681.2|6679.4|6617.4|6615.6|0
1611770400000|2021-01-27 18:00:00|6676.3|6674.5|6663.6|6661.8|6684.5|6682.7|6657.2|6655.4|0
1611774000000|2021-01-27 19:00:00|6662.6|6660.8|6581.5|6579.7|6683.3|6681.5|6572.9|6571.1|0
1611777600000|2021-01-27 20:00:00|6581.4|6579.6|6563.6|6561.8|6608.5|6606.7|6539.3|6537.5|0
1611781200000|2021-01-27 21:00:00|6564.5|6561.5|6516.4|6513.4|6584.9|6581.9|6404.5|6401.5|0
1611784800000|2021-01-27 22:00:00|6516.5|6513.5|6500.7|6497.7|6544.2|6541.2|6495.8|6492.8|0
1611788400000|2021-01-27 23:00:00|6500.6|6497.6|6452.9|6449.9|6508.1|6505.1|6450.7|6447.7|0
1611792000000|2021-01-28 00:00:00|6452.8|6449.8|6462.8|6457.8|6463.2|6459.9|6445.5|6442.5|0
1611795600000|2021-01-28 01:00:00|6462.7|6457.7|6508.5|6503.5|6518.4|6513.4|6460.3|6455.3|0
1611799200000|2021-01-28 02:00:00|6508.6|6503.6|6486.1|6481.1|6515.6|6510.6|6465.2|6460.2|0
1611802800000|2021-01-28 03:00:00|6486|6481|6486.1|6481.1|6496.9|6491.9|6469.1|6464.1|0
1611806400000|2021-01-28 04:00:00|6486.4|6481.4|6464.8|6459.8|6491.3|6486.3|6462.2|6457.2|0
1611810000000|2021-01-28 05:00:00|6465.1|6460.1|6470.8|6465.8|6487.4|6482.4|6463.9|6458.9|0
1611813600000|2021-01-28 06:00:00|6470.2|6465.2|6466.3|6461.3|6477.7|6472.7|6457.9|6452.9|0
1611817200000|2021-01-28 07:00:00|6466.7|6461.7|6458.5|6453.5|6470.3|6465.3|6440.5|6435.5|0
1611820800000|2021-01-28 08:00:00|6458.8|6453.8|6439.5|6434.5|6476.6|6471.6|6428.5|6423.5|0
1611824400000|2021-01-28 09:00:00|6439.6|6434.6|6383.1|6380.1|6447.3|6444.3|6357.2|6354.2|0
1611828000000|2021-01-28 10:00:00|6383.2|6380.2|6429.5|6426.5|6446.4|6443.4|6380.5|6377.5|0
1611831600000|2021-01-28 11:00:00|6430.7|6427.7|6461.4|6458.4|6468.9|6465.9|6420.5|6417.5|0
1611835200000|2021-01-28 12:00:00|6463.4|6460.4|6493.5|6490.5|6504.4|6501.4|6453.7|6450.7|0
1611838800000|2021-01-28 13:00:00|6493.4|6490.4|6527.9|6524.9|6528.5|6525.5|6457.5|6454.5|0
1611842400000|2021-01-28 14:00:00|6527.6|6524.6|6567.7|6565.9|6610.6|6608.8|6526.1|6524.3|0
1611846000000|2021-01-28 15:00:00|6573.5|6571.7|6602|6600.2|6607.6|6605.8|6558.5|6556.7|0
1611849600000|2021-01-28 16:00:00|6605.1|6603.3|6625.4|6623.6|6631|6629.2|6595.8|6594|0
1611853200000|2021-01-28 17:00:00|6627.1|6625.3|6666.8|6665|6676.7|6674.9|6625.7|6623.9|0
1611856800000|2021-01-28 18:00:00|6667.7|6665.9|6675.4|6673.6|6685.6|6683.8|6659.9|6658.1|0
1611860400000|2021-01-28 19:00:00|6677|6675.2|6649.9|6648.1|6679.3|6677.5|6632.3|6630.5|0
1611864000000|2021-01-28 20:00:00|6648.6|6646.8|6593.1|6591.3|6648.7|6646.9|6590.9|6589.1|0
1611867600000|2021-01-28 21:00:00|6593.9|6592.1|6589.9|6586.9|6597.4|6594.4|6574.2|6571.2|0
1611871200000|2021-01-28 22:00:00|6589.8|6586.8|6596.4|6593.4|6597.2|6594.2|6586.2|6583.2|0
1611874800000|2021-01-28 23:00:00|6596.2|6593.2|6576|6573|6596.2|6593.2|6573.6|6570.6|0
1611878400000|2021-01-29 00:00:00|6576.4|6573.4|6572.8|6567.8|6585.2|6582.2|6564.5|6561.5|0
1611882000000|2021-01-29 01:00:00|6573.2|6568.2|6544.3|6539.3|6590.4|6585.4|6541.6|6536.6|0
1611885600000|2021-01-29 02:00:00|6544.5|6539.5|6545.9|6540.9|6553.1|6548.1|6538.9|6533.9|0
1611889200000|2021-01-29 03:00:00|6546|6541|6505.2|6500.2|6548.4|6543.4|6504.4|6499.4|0
1611892800000|2021-01-29 04:00:00|6505.1|6500.1|6512.8|6507.8|6516.4|6511.4|6490.2|6485.2|0
1611896400000|2021-01-29 05:00:00|6512|6507|6509.8|6504.8|6516.8|6511.8|6493.4|6488.4|0
1611900000000|2021-01-29 06:00:00|6510.2|6505.2|6539.5|6534.5|6540.5|6535.5|6496.4|6491.4|0
1611903600000|2021-01-29 07:00:00|6539.2|6534.2|6509.5|6504.5|6545.2|6540.2|6491.4|6486.4|0
1611907200000|2021-01-29 08:00:00|6509.2|6504.2|6506.4|6501.4|6518.7|6513.7|6478|6473|0
1611910800000|2021-01-29 09:00:00|6506.5|6501.5|6487.1|6484.1|6510.8|6505.8|6480.3|6477.3|0
1611914400000|2021-01-29 10:00:00|6487.2|6484.2|6501.2|6498.2|6507.3|6504.3|6472.9|6469.9|0
1611918000000|2021-01-29 11:00:00|6501.3|6498.3|6516.7|6513.7|6531.3|6528.3|6499.7|6496.7|0
1611921600000|2021-01-29 12:00:00|6519.3|6516.3|6526.4|6523.4|6547.5|6544.5|6513.7|6510.7|0
1611925200000|2021-01-29 13:00:00|6526.6|6523.6|6561.3|6558.3|6565.1|6562.1|6507.6|6504.6|0
1611928800000|2021-01-29 14:00:00|6562.4|6559.4|6509.6|6507.8|6562.4|6559.4|6478.5|6476.7|0
1611932400000|2021-01-29 15:00:00|6512.1|6510.3|6523.1|6521.3|6564.7|6562.9|6481.4|6479.6|0
1611936000000|2021-01-29 16:00:00|6523.8|6522|6492.2|6490.4|6540.3|6538.5|6460.8|6459|0
1611939600000|2021-01-29 17:00:00|6490.8|6489|6389.4|6387.6|6502.1|6500.3|6375.6|6373.8|0
1611943200000|2021-01-29 18:00:00|6389.6|6387.8|6404.9|6403.1|6438.3|6436.5|6382.9|6381.1|0
1611946800000|2021-01-29 19:00:00|6403.2|6401.4|6422.7|6420.9|6444.2|6442.4|6402.7|6400.9|0
1611950400000|2021-01-29 20:00:00|6422.8|6421|6428.3|6426.5|6478.1|6476.3|6422.8|6421|0
1611954000000|2021-01-29 21:00:00|6428.9|6425.9|6423.2|6420.2|6439.7|6436.7|6420.6|6417.6|0
1612134000000|2021-01-31 23:00:00|6404.6|6399.6|6375.9|6370.9|6410.5|6405.5|6342|6337|0
1612137600000|2021-02-01 00:00:00|6375.8|6370.8|6394.4|6389.4|6399.7|6394.7|6371|6366|0
1612141200000|2021-02-01 01:00:00|6394.3|6389.3|6404.9|6399.9|6417.7|6412.7|6387.7|6382.7|0
1612144800000|2021-02-01 02:00:00|6404.8|6399.8|6419.7|6414.7|6426.8|6421.8|6404.1|6399.1|0
1612148400000|2021-02-01 03:00:00|6419.9|6414.9|6445.9|6440.9|6448.9|6443.9|6415.9|6410.9|0
1612152000000|2021-02-01 04:00:00|6446.1|6441.1|6456|6451|6457.1|6452.1|6437.5|6432.5|0
1612155600000|2021-02-01 05:00:00|6455.8|6450.8|6467|6462|6470.3|6465.3|6454.2|6449.2|0
1612159200000|2021-02-01 06:00:00|6466.5|6461.5|6464|6459|6470.5|6465.5|6460.1|6455.1|0
1612162800000|2021-02-01 07:00:00|6464.1|6459.1|6492.3|6487.3|6499.1|6494.1|6447.6|6442.6|0
1612166400000|2021-02-01 08:00:00|6492.2|6487.2|6514.8|6509.8|6521.6|6516.6|6478.6|6473.6|0
1612170000000|2021-02-01 09:00:00|6514|6509|6535|6532|6540.1|6537.1|6500|6497|0
1612173600000|2021-02-01 10:00:00|6535.1|6532.1|6532.6|6529.6|6540.9|6537.9|6528.2|6525.2|0
1612177200000|2021-02-01 11:00:00|6532.5|6529.5|6542.2|6539.2|6554.5|6551.5|6531.5|6528.5|0
1612180800000|2021-02-01 12:00:00|6542.1|6539.1|6524.6|6521.6|6542.1|6539.1|6518.8|6515.8|0
1612184400000|2021-02-01 13:00:00|6526.5|6523.5|6525.8|6522.8|6528|6525|6517.2|6514.2|0
1612188000000|2021-02-01 14:00:00|6526.1|6523.1|6494.4|6492.6|6550.3|6548.5|6460.3|6458.5|0
1612191600000|2021-02-01 15:00:00|6490.2|6488.4|6512.5|6510.7|6538.7|6536.9|6466.8|6465|0
1612195200000|2021-02-01 16:00:00|6512.6|6510.8|6557.8|6556|6570.9|6569.1|6494.5|6492.7|0
1612198800000|2021-02-01 17:00:00|6559.9|6558.1|6615|6613.2|6615.3|6613.5|6559.5|6557.7|0
1612202400000|2021-02-01 18:00:00|6615.4|6613.6|6631.6|6629.8|6631.7|6629.9|6606.4|6604.6|0
1612206000000|2021-02-01 19:00:00|6631.8|6630|6624.1|6622.3|6636.9|6635.1|6614.1|6612.3|0
1612209600000|2021-02-01 20:00:00|6625.1|6623.3|6633.8|6632|6645.3|6643.5|6620.6|6618.8|0
1612213200000|2021-02-01 21:00:00|6633.7|6631.9|6629.6|6626.6|6635.5|6632.5|6621.6|6618.6|0
1612216800000|2021-02-01 22:00:00|6629.5|6626.5|6631.8|6628.8|6632.1|6629.1|6627.9|6624.9|0
1612220400000|2021-02-01 23:00:00|6631.9|6628.9|6642.7|6639.7|6645|6642|6631.5|6628.5|0
1612224000000|2021-02-02 00:00:00|6642.8|6639.8|6648.4|6643.4|6648.4|6644.8|6635.5|6632.5|0
1612227600000|2021-02-02 01:00:00|6648.5|6643.5|6687.9|6682.9|6690.9|6685.9|6648.2|6643.2|0
1612231200000|2021-02-02 02:00:00|6688|6683|6696.1|6691.1|6707|6702|6682.6|6677.6|0
1612234800000|2021-02-02 03:00:00|6696|6691|6693.4|6688.4|6697.6|6692.6|6687.3|6682.3|0
1612238400000|2021-02-02 04:00:00|6693.6|6688.6|6684.1|6679.1|6695.9|6690.9|6684.1|6679.1|0
1612242000000|2021-02-02 05:00:00|6684.2|6679.2|6687.4|6682.4|6687.4|6682.4|6674.5|6669.5|0
1612245600000|2021-02-02 06:00:00|6687.5|6682.5|6683.4|6678.4|6689.8|6684.8|6676|6671|0
1612249200000|2021-02-02 07:00:00|6683.3|6678.3|6676.9|6671.9|6683.7|6678.7|6671.7|6666.7|0
1612252800000|2021-02-02 08:00:00|6677|6672|6683.3|6678.3|6703.6|6698.6|6671.9|6666.9|0
1612256400000|2021-02-02 09:00:00|6683.6|6678.6|6710.2|6707.2|6711.5|6708.5|6673.9|6670.9|0
1612260000000|2021-02-02 10:00:00|6710.6|6707.6|6701|6698|6717.2|6714.2|6699.6|6696.6|0
1612263600000|2021-02-02 11:00:00|6701.3|6698.3|6670.8|6667.8|6703.2|6700.2|6655|6652|0
1612267200000|2021-02-02 12:00:00|6673.7|6670.7|6684|6681|6700.8|6697.8|6671|6668|0
1612270800000|2021-02-02 13:00:00|6683.9|6680.9|6696.9|6693.9|6700.3|6697.3|6681.4|6678.4|0
1612274400000|2021-02-02 14:00:00|6696.7|6693.7|6697.5|6695.7|6741.1|6739.3|6682.3|6680.5|0
1612278000000|2021-02-02 15:00:00|6697.4|6695.6|6735.9|6734.1|6745.3|6743.5|6688.7|6686.9|0
1612281600000|2021-02-02 16:00:00|6736|6734.2|6766.4|6764.6|6767.8|6766|6728.1|6726.3|0
1612285200000|2021-02-02 17:00:00|6766.5|6764.7|6766.4|6764.6|6774.1|6772.3|6759.4|6757.6|0
1612288800000|2021-02-02 18:00:00|6766.5|6764.7|6767.1|6765.3|6774.7|6772.9|6747.3|6745.5|0
1612292400000|2021-02-02 19:00:00|6766.6|6764.8|6766.3|6764.5|6770.1|6768.3|6752.2|6750.4|0
1612296000000|2021-02-02 20:00:00|6766.5|6764.7|6741.1|6739.3|6766.7|6764.9|6737.6|6735.8|0
1612299600000|2021-02-02 21:00:00|6741.7|6738.7|6800.7|6797.7|6807|6804|6738.6|6735.6|0
1612303200000|2021-02-02 22:00:00|6800.6|6797.6|6812.4|6809.4|6822.2|6819.2|6797.2|6794.2|0
1612306800000|2021-02-02 23:00:00|6810.2|6807.2|6794.6|6791.6|6813.2|6810.2|6794.4|6791.4|0
1612310400000|2021-02-03 00:00:00|6794.5|6791.5|6811.9|6806.9|6813.4|6810.4|6794.4|6791.4|0
1612314000000|2021-02-03 01:00:00|6812|6807|6803.6|6798.6|6812.3|6807.3|6795.1|6790.1|0
1612317600000|2021-02-03 02:00:00|6803.7|6798.7|6804.3|6799.3|6809.8|6804.8|6793.4|6788.4|0
1612321200000|2021-02-03 03:00:00|6803.5|6798.5|6802.2|6797.2|6804.4|6799.4|6798.3|6793.3|0
1612324800000|2021-02-03 04:00:00|6802.1|6797.1|6806.7|6801.7|6811.4|6806.4|6801.2|6796.2|0
1612328400000|2021-02-03 05:00:00|6806.6|6801.6|6821|6816|6821.9|6816.9|6804.8|6799.8|0
1612332000000|2021-02-03 06:00:00|6821.4|6816.4|6819.7|6814.7|6822.5|6817.5|6816.8|6811.8|0
1612335600000|2021-02-03 07:00:00|6819.6|6814.6|6834.6|6829.6|6835.7|6830.7|6815.7|6810.7|0
1612339200000|2021-02-03 08:00:00|6834.4|6829.4|6821.1|6816.1|6837.9|6832.9|6819.3|6814.3|0
1612342800000|2021-02-03 09:00:00|6821|6816|6844.7|6841.7|6850.2|6847.2|6820.8|6815.8|0
1612346400000|2021-02-03 10:00:00|6845.4|6842.4|6851.6|6848.6|6852.5|6849.5|6840.5|6837.5|0
1612350000000|2021-02-03 11:00:00|6852.1|6849.1|6854.6|6851.6|6855.1|6852.1|6843.4|6840.4|0
1612353600000|2021-02-03 12:00:00|6852.8|6849.8|6860.2|6857.2|6860.6|6857.6|6843.1|6840.1|0
1612357200000|2021-02-03 13:00:00|6860.5|6857.5|6846.3|6843.3|6862|6859|6845.1|6842.1|0
1612360800000|2021-02-03 14:00:00|6846.7|6843.7|6848.1|6846.3|6853.5|6851.7|6785.2|6783.4|0
1612364400000|2021-02-03 15:00:00|6849.2|6847.4|6813.5|6811.7|6859.5|6857.7|6784.5|6782.7|0
1612368000000|2021-02-03 16:00:00|6815|6813.2|6840.8|6839|6841|6839.2|6804.5|6802.7|0
1612371600000|2021-02-03 17:00:00|6840.9|6839.1|6846.7|6844.9|6855.3|6853.5|6835.6|6833.8|0
1612375200000|2021-02-03 18:00:00|6846.6|6844.8|6845.8|6844|6854.4|6852.6|6833.8|6832|0
1612378800000|2021-02-03 19:00:00|6846.3|6844.5|6826.2|6824.4|6847.4|6845.6|6826.2|6824.4|0
1612382400000|2021-02-03 20:00:00|6824.6|6822.8|6774.4|6772.6|6828.6|6826.8|6774.2|6772.4|0
1612386000000|2021-02-03 21:00:00|6775|6772|6779|6776|6783.8|6780.8|6773.1|6770.1|0
1612389600000|2021-02-03 22:00:00|6778.9|6775.9|6793.6|6790.6|6799|6796|6777.4|6774.4|0
1612393200000|2021-02-03 23:00:00|6793.8|6790.8|6794.2|6791.2|6801.7|6798.7|6787.7|6784.7|0
1612396800000|2021-02-04 00:00:00|6794|6791|6790.8|6785.8|6797.7|6794.7|6789.4|6785.8|0
1612400400000|2021-02-04 01:00:00|6790.9|6785.9|6795.2|6790.2|6799.4|6794.4|6789.6|6784.6|0
1612404000000|2021-02-04 02:00:00|6795.5|6790.5|6800.7|6795.7|6805.9|6800.9|6795.5|6790.5|0
1612407600000|2021-02-04 03:00:00|6800.8|6795.8|6768.3|6763.3|6803|6798|6762.4|6757.4|0
1612411200000|2021-02-04 04:00:00|6768.2|6763.2|6765.3|6760.3|6773.6|6768.6|6764.3|6759.3|0
1612414800000|2021-02-04 05:00:00|6765|6760|6775|6770|6776.3|6771.3|6756.7|6751.7|0
1612418400000|2021-02-04 06:00:00|6775.8|6770.8|6796.8|6791.8|6797.4|6792.4|6768.5|6763.5|0
1612422000000|2021-02-04 07:00:00|6796.9|6791.9|6793.4|6788.4|6810.2|6805.2|6789.5|6784.5|0
1612425600000|2021-02-04 08:00:00|6793.5|6788.5|6808.7|6803.7|6814.8|6809.8|6791.9|6786.9|0
1612429200000|2021-02-04 09:00:00|6808.6|6803.6|6812.9|6809.9|6829.3|6826.3|6806|6803|0
1612432800000|2021-02-04 10:00:00|6812.8|6809.8|6815.5|6812.5|6816.5|6813.5|6807.7|6804.7|0
1612436400000|2021-02-04 11:00:00|6815.4|6812.4|6806|6803|6823.3|6820.3|6804.5|6801.5|0
1612440000000|2021-02-04 12:00:00|6808.8|6805.8|6819.3|6816.3|6821.1|6818.1|6807.9|6804.9|0
1612443600000|2021-02-04 13:00:00|6819.6|6816.6|6824.8|6821.8|6828.9|6825.9|6819.1|6816.1|0
1612447200000|2021-02-04 14:00:00|6824.7|6821.7|6796.1|6794.3|6843.2|6841.4|6778.7|6776.9|0
1612450800000|2021-02-04 15:00:00|6796.2|6794.4|6793.3|6791.5|6807.3|6805.5|6761.6|6759.8|0
1612454400000|2021-02-04 16:00:00|6792.7|6790.9|6811|6809.2|6818.5|6816.7|6791.3|6789.5|0
1612458000000|2021-02-04 17:00:00|6811.1|6809.3|6837.7|6835.9|6839.8|6838|6809.7|6807.9|0
1612461600000|2021-02-04 18:00:00|6837.8|6836|6844.3|6842.5|6853.3|6851.5|6834.1|6832.3|0
1612465200000|2021-02-04 19:00:00|6844.2|6842.4|6848.1|6846.3|6850.4|6848.6|6839|6837.2|0
1612468800000|2021-02-04 20:00:00|6847.5|6845.7|6865.2|6863.4|6865.2|6863.4|6844|6842.2|0
1612472400000|2021-02-04 21:00:00|6864.7|6861.7|6863.4|6860.4|6886.5|6883.5|6859.5|6856.5|0
1612476000000|2021-02-04 22:00:00|6863.6|6860.6|6861.9|6858.9|6865.2|6862.2|6859.5|6856.5|0
1612479600000|2021-02-04 23:00:00|6862|6859|6859.7|6856.7|6862.7|6859.7|6858.6|6855.6|0
1612483200000|2021-02-05 00:00:00|6860|6857|6856.1|6851.1|6860.6|6857.6|6854|6851|0
1612486800000|2021-02-05 01:00:00|6856.4|6851.4|6869.3|6864.3|6869.6|6864.6|6850.1|6845.1|0
1612490400000|2021-02-05 02:00:00|6869.4|6864.4|6873.2|6868.2|6881.4|6876.4|6867.8|6862.8|0
1612494000000|2021-02-05 03:00:00|6873.4|6868.4|6870.1|6865.1|6876.1|6871.1|6866.1|6861.1|0
1612497600000|2021-02-05 04:00:00|6870|6865|6875.8|6870.8|6879.4|6874.4|6870|6865|0
1612501200000|2021-02-05 05:00:00|6875.9|6870.9|6891.3|6886.3|6892.9|6887.9|6873.9|6868.9|0
1612504800000|2021-02-05 06:00:00|6890.9|6885.9|6886.8|6881.8|6893.9|6888.9|6886.5|6881.5|0
1612508400000|2021-02-05 07:00:00|6886.7|6881.7|6885.6|6880.6|6889.9|6884.9|6880.2|6875.2|0
1612512000000|2021-02-05 08:00:00|6886.4|6881.4|6884.4|6879.4|6887|6882|6876.6|6871.6|0
1612515600000|2021-02-05 09:00:00|6884.1|6879.1|6880.2|6877.2|6886.6|6883.6|6862.6|6859.6|0
1612519200000|2021-02-05 10:00:00|6880|6877|6890|6887|6891.1|6888.1|6878.8|6875.8|0
1612522800000|2021-02-05 11:00:00|6889.8|6886.8|6881.6|6878.6|6890.6|6887.6|6878.8|6875.8|0
1612526400000|2021-02-05 12:00:00|6880.9|6877.9|6885|6882|6888.7|6885.7|6880.1|6877.1|0
1612530000000|2021-02-05 13:00:00|6885.1|6882.1|6875.9|6872.9|6885.1|6882.1|6872.4|6869.4|0
1612533600000|2021-02-05 14:00:00|6876.2|6873.2|6832.3|6830.5|6876.2|6873.2|6814.5|6812.7|0
1612537200000|2021-02-05 15:00:00|6831.3|6829.5|6872.3|6870.5|6875.5|6873.7|6828.7|6826.9|0
1612540800000|2021-02-05 16:00:00|6873.4|6871.6|6896.2|6894.4|6899.9|6898.1|6871.7|6869.9|0
1612544400000|2021-02-05 17:00:00|6896.5|6894.7|6927.3|6925.5|6928.8|6927|6894.2|6892.4|0
1612548000000|2021-02-05 18:00:00|6927.6|6925.8|6898|6896.2|6931.7|6929.9|6896.6|6894.8|0
1612551600000|2021-02-05 19:00:00|6897.9|6896.1|6913.1|6911.3|6922.8|6921|6892|6890.2|0
1612555200000|2021-02-05 20:00:00|6912.9|6911.1|6916.6|6914.8|6917.2|6915.4|6891.9|6890.1|0
1612558800000|2021-02-05 21:00:00|6917.2|6914.2|6914.6|6911.6|6920.5|6917.5|6912|6909|0
1612738800000|2021-02-07 23:00:00|6934.2|6929.2|6933.4|6928.4|6936|6931|6926.3|6921.3|0
1612742400000|2021-02-08 00:00:00|6933.2|6928.2|6942|6937|6946|6941|6927.2|6922.2|0
1612746000000|2021-02-08 01:00:00|6942.2|6937.2|6954.8|6949.8|6958|6953|6940.6|6935.6|0
1612749600000|2021-02-08 02:00:00|6954.6|6949.6|6953.2|6948.2|6956.8|6951.8|6949.4|6944.4|0
1612753200000|2021-02-08 03:00:00|6953.1|6948.1|6950.9|6945.9|6955.8|6950.8|6948.7|6943.7|0
1612756800000|2021-02-08 04:00:00|6951|6946|6950.8|6945.8|6952.6|6947.6|6948.8|6943.8|0
1612760400000|2021-02-08 05:00:00|6950.9|6945.9|6952.7|6947.7|6954|6949|6947.7|6942.7|0
1612764000000|2021-02-08 06:00:00|6952.6|6947.6|6951.1|6946.1|6956.2|6951.2|6950.6|6945.6|0
1612767600000|2021-02-08 07:00:00|6950.9|6945.9|6946.9|6941.9|6952.2|6947.2|6945.1|6940.1|0
1612771200000|2021-02-08 08:00:00|6946.8|6941.8|6960.7|6955.7|6966.1|6961.1|6937.8|6932.8|0
1612774800000|2021-02-08 09:00:00|6960.4|6955.4|6951.5|6948.5|6960.9|6955.9|6928.1|6925.1|0
1612778400000|2021-02-08 10:00:00|6950.9|6947.9|6949|6946|6956.9|6953.9|6946.5|6943.5|0
1612782000000|2021-02-08 11:00:00|6949.8|6946.8|6958.9|6955.9|6960|6957|6947.6|6944.6|0
1612785600000|2021-02-08 12:00:00|6961.4|6958.4|6968.6|6965.6|6970.6|6967.6|6946|6943|0
1612789200000|2021-02-08 13:00:00|6967.9|6964.9|6971.4|6968.4|6977|6974|6961.2|6958.2|0
1612792800000|2021-02-08 14:00:00|6971.5|6968.5|6967|6965.2|6986.1|6984.3|6953.4|6951.6|0
1612796400000|2021-02-08 15:00:00|6966.9|6965.1|6992.2|6990.4|6995.2|6993.4|6951|6949.2|0
1612800000000|2021-02-08 16:00:00|6993.4|6991.6|6969.3|6967.5|7000.7|6998.9|6951.8|6950|0
1612803600000|2021-02-08 17:00:00|6970.5|6968.7|6969.7|6967.9|6980.7|6978.9|6963|6961.2|0
1612807200000|2021-02-08 18:00:00|6969.8|6968|6954|6952.2|6972.8|6971|6950.8|6949|0
1612810800000|2021-02-08 19:00:00|6954.1|6952.3|6966.8|6965|6968.7|6966.9|6949.7|6947.9|0
1612814400000|2021-02-08 20:00:00|6967|6965.2|6981.8|6980|6981.8|6980|6962.6|6960.8|0
1612818000000|2021-02-08 21:00:00|6982.4|6979.4|6979.3|6976.3|6983.9|6980.9|6977.4|6974.4|0
1612821600000|2021-02-08 22:00:00|6979.4|6976.4|6986.2|6983.2|6986.9|6983.9|6977.8|6974.8|0
1612825200000|2021-02-08 23:00:00|6985.6|6982.6|6988.2|6985.2|6988.7|6985.7|6981.2|6978.2|0
1612828800000|2021-02-09 00:00:00|6988.1|6985.1|6981.5|6976.5|6989.2|6986.2|6975.1|6972.1|0
1612832400000|2021-02-09 01:00:00|6981.6|6976.6|6985.7|6980.7|6987.8|6982.8|6975.5|6970.5|0
1612836000000|2021-02-09 02:00:00|6985.8|6980.8|6983.6|6978.6|6987.9|6982.9|6981.6|6976.6|0
1612839600000|2021-02-09 03:00:00|6983.8|6978.8|6982.5|6977.5|6987.4|6982.4|6979.6|6974.6|0
1612843200000|2021-02-09 04:00:00|6982.6|6977.6|6984.7|6979.7|6986.2|6981.2|6982.4|6977.4|0
1612846800000|2021-02-09 05:00:00|6985.1|6980.1|6985.9|6980.9|6990.4|6985.4|6982.9|6977.9|0
1612850400000|2021-02-09 06:00:00|6986|6981|6983.1|6978.1|6987.5|6982.5|6982.5|6977.5|0
1612854000000|2021-02-09 07:00:00|6982.9|6977.9|6981.9|6976.9|6982.9|6977.9|6978|6973|0
1612857600000|2021-02-09 08:00:00|6982|6977|6976.1|6971.1|6982.1|6977.1|6972.9|6967.9|0
1612861200000|2021-02-09 09:00:00|6976|6971|6991.6|6988.6|7006.5|7003.5|6975.9|6970.9|0
1612864800000|2021-02-09 10:00:00|6991.5|6988.5|6983.3|6980.3|6992.9|6989.9|6980.4|6977.4|0
1612868400000|2021-02-09 11:00:00|6984|6981|6989.3|6986.3|6990.1|6987.1|6969.5|6966.5|0
1612872000000|2021-02-09 12:00:00|6991|6988|6983.9|6980.9|6995.3|6992.3|6981.6|6978.6|0
1612875600000|2021-02-09 13:00:00|6984.1|6981.1|6985.6|6982.6|6986.3|6983.3|6973|6970|0
1612879200000|2021-02-09 14:00:00|6985|6982|7100.7|7098.9|7106.7|7104.9|6962|6959|0
1612882800000|2021-02-09 15:00:00|7100.9|7099.1|7085.1|7083.3|7123.9|7122.1|7083.7|7081.9|0
1612886400000|2021-02-09 16:00:00|7084.8|7083|7078.7|7076.9|7087.9|7086.1|7054.2|7052.4|0
1612890000000|2021-02-09 17:00:00|7078.6|7076.8|7079|7077.2|7090.4|7088.6|7072.3|7070.5|0
1612893600000|2021-02-09 18:00:00|7078.5|7076.7|7053.5|7051.7|7081.7|7079.9|7050.5|7048.7|0
1612897200000|2021-02-09 19:00:00|7053.7|7051.9|7074|7072.2|7076.9|7075.1|7053.6|7051.8|0
1612900800000|2021-02-09 20:00:00|7074.3|7072.5|7058.3|7056.5|7075.2|7073.4|7046.5|7044.7|0
1612904400000|2021-02-09 21:00:00|7058.9|7055.9|7090.8|7087.8|7092.2|7089.2|7017.7|7014.7|0
1612908000000|2021-02-09 22:00:00|7090.7|7087.7|7086.1|7083.1|7096.6|7093.6|7081.7|7078.7|0
1612911600000|2021-02-09 23:00:00|7086|7083|7077.9|7074.9|7091.3|7088.3|7075.5|7072.5|0
1612915200000|2021-02-10 00:00:00|7078.4|7075.4|7094.8|7089.8|7095|7090.9|7075.2|7072.2|0
1612918800000|2021-02-10 01:00:00|7094.6|7089.6|7113.7|7108.7|7115.4|7110.4|7093.3|7088.3|0
1612922400000|2021-02-10 02:00:00|7113.8|7108.8|7119.2|7114.2|7119.6|7114.6|7113.7|7108.7|0
1612926000000|2021-02-10 03:00:00|7119.3|7114.3|7121.7|7116.7|7128.7|7123.7|7118.8|7113.8|0
1612929600000|2021-02-10 04:00:00|7121.8|7116.8|7122.3|7117.3|7124|7119|7118.5|7113.5|0
1612933200000|2021-02-10 05:00:00|7122.4|7117.4|7123.1|7118.1|7124.7|7119.7|7121.3|7116.3|0
1612936800000|2021-02-10 06:00:00|7123.3|7118.3|7122.6|7117.6|7127.8|7122.8|7122.2|7117.2|0
1612940400000|2021-02-10 07:00:00|7122.7|7117.7|7133.4|7128.4|7138.2|7133.2|7119.8|7114.8|0
1612944000000|2021-02-10 08:00:00|7133.2|7128.2|7145.9|7140.9|7147.4|7142.4|7123.2|7118.2|0
1612947600000|2021-02-10 09:00:00|7146|7141|7146.8|7143.8|7148.1|7145.1|7122.9|7119.9|0
1612951200000|2021-02-10 10:00:00|7147.5|7144.5|7179.3|7176.3|7180.2|7177.2|7147|7144|0
1612954800000|2021-02-10 11:00:00|7180|7177|7180.1|7177.1|7192.6|7189.6|7170.6|7167.6|0
1612958400000|2021-02-10 12:00:00|7175.6|7172.6|7193.3|7190.3|7204.7|7201.7|7169.4|7166.4|0
1612962000000|2021-02-10 13:00:00|7193.2|7190.2|7198.4|7195.4|7205.3|7202.3|7186.1|7183.1|0
1612965600000|2021-02-10 14:00:00|7198.5|7195.5|7210.5|7208.7|7265.7|7263.9|7194.1|7191.3|0
1612969200000|2021-02-10 15:00:00|7209.6|7207.8|7121.8|7120|7224.2|7222.4|7033.3|7031.5|0
1612972800000|2021-02-10 16:00:00|7122|7120.2|7131.8|7130|7150.8|7149|7096.5|7094.7|0
1612976400000|2021-02-10 17:00:00|7131|7129.2|7148.2|7146.4|7153.3|7151.5|7105.2|7103.4|0
1612980000000|2021-02-10 18:00:00|7148.4|7146.6|7150|7148.2|7165.9|7164.1|7136.7|7134.9|0
1612983600000|2021-02-10 19:00:00|7149.9|7148.1|7191.2|7189.4|7197.9|7196.1|7144|7142.2|0
1612987200000|2021-02-10 20:00:00|7191.4|7189.6|7171.5|7169.7|7203.1|7201.3|7152|7150.2|0
1612990800000|2021-02-10 21:00:00|7172.1|7169.1|7176.8|7173.8|7178.2|7175.2|7167.2|7164.2|0
1612994400000|2021-02-10 22:00:00|7176.6|7173.6|7183.9|7180.9|7184.5|7181.5|7174.7|7171.7|0
1612998000000|2021-02-10 23:00:00|7184.1|7181.1|7178.1|7175.1|7185.1|7182.1|7175.3|7172.3|0
1613001600000|2021-02-11 00:00:00|7178.2|7175.2|7151.9|7146.9|7181.1|7178.1|7147.6|7144.6|0
1613005200000|2021-02-11 01:00:00|7152|7147|7153.5|7148.5|7158.2|7153.2|7149.9|7144.9|0
1613008800000|2021-02-11 02:00:00|7153.4|7148.4|7175.4|7170.4|7177|7172|7151.8|7146.8|0
1613012400000|2021-02-11 03:00:00|7175.3|7170.3|7170|7165|7178.7|7173.7|7167.8|7162.8|0
1613016000000|2021-02-11 04:00:00|7170.2|7165.2|7174.7|7169.7|7177.5|7172.5|7164.9|7159.9|0
1613019600000|2021-02-11 05:00:00|7174.8|7169.8|7167.9|7162.9|7175.4|7170.4|7164.8|7159.8|0
1613023200000|2021-02-11 06:00:00|7168|7163|7171.6|7166.6|7172.8|7167.8|7167.6|7162.6|0
1613026800000|2021-02-11 07:00:00|7171.7|7166.7|7175.8|7170.8|7177.7|7172.7|7171.7|7166.7|0
1613030400000|2021-02-11 08:00:00|7175.9|7170.9|7199.4|7194.4|7202.2|7197.2|7174.2|7169.2|0
1613034000000|2021-02-11 09:00:00|7199.3|7194.3|7216.3|7213.3|7218.1|7215.1|7196.5|7193.5|0
1613037600000|2021-02-11 10:00:00|7216.4|7213.4|7218.7|7215.7|7227|7224|7216.4|7213.4|0
1613041200000|2021-02-11 11:00:00|7218.8|7215.8|7210.6|7207.6|7221|7218|7209.4|7206.4|0
1613044800000|2021-02-11 12:00:00|7208.6|7205.6|7204.3|7201.3|7209.6|7206.6|7197|7194|0
1613048400000|2021-02-11 13:00:00|7204.8|7201.8|7203.3|7200.3|7211.6|7208.6|7196.8|7193.8|0
1613052000000|2021-02-11 14:00:00|7203.7|7200.7|7202.1|7200.3|7229.2|7227.4|7173.2|7171.4|0
1613055600000|2021-02-11 15:00:00|7202.4|7200.6|7213.7|7211.9|7232|7230.2|7192|7190.2|0
1613059200000|2021-02-11 16:00:00|7213|7211.2|7203.7|7201.9|7227.1|7225.3|7197.2|7195.4|0
1613062800000|2021-02-11 17:00:00|7203.8|7202|7181.4|7179.6|7210.6|7208.8|7138.5|7136.7|0
1613066400000|2021-02-11 18:00:00|7181.5|7179.7|7200.1|7198.3|7210.1|7208.3|7171.4|7169.6|0
1613070000000|2021-02-11 19:00:00|7199.7|7197.9|7188.4|7186.6|7199.8|7198|7166.1|7164.3|0
1613073600000|2021-02-11 20:00:00|7188.7|7186.9|7214.2|7212.4|7217|7215.2|7185.8|7184|0
1613077200000|2021-02-11 21:00:00|7214.8|7211.8|7214.5|7211.5|7220.8|7217.8|7212.5|7209.5|0
1613080800000|2021-02-11 22:00:00|7214.4|7211.4|7213.2|7210.2|7214.8|7211.8|7211.9|7208.9|0
1613084400000|2021-02-11 23:00:00|7213.3|7210.3|7214.5|7211.5|7214.6|7211.6|7211|7208|0
1613088000000|2021-02-12 00:00:00|7214.8|7211.8|7222.3|7217.3|7222.6|7219.6|7214|7211|0
1613091600000|2021-02-12 01:00:00|7222.2|7217.2|7220.6|7215.6|7226.6|7221.6|7217.2|7212.2|0
1613095200000|2021-02-12 02:00:00|7220.5|7215.5|7213.9|7208.9|7222.3|7217.3|7211.2|7206.2|0
1613098800000|2021-02-12 03:00:00|7213.7|7208.7|7217.7|7212.7|7219.2|7214.2|7212.2|7207.2|0
1613102400000|2021-02-12 04:00:00|7217.6|7212.6|7214.3|7209.3|7219.1|7214.1|7213|7208|0
1613106000000|2021-02-12 05:00:00|7214.1|7209.1|7219.8|7214.8|7220.8|7215.8|7213.3|7208.3|0
1613109600000|2021-02-12 06:00:00|7219.9|7214.9|7217.1|7212.1|7220.5|7215.5|7214.5|7209.5|0
1613113200000|2021-02-12 07:00:00|7217|7212|7211.5|7206.5|7217.9|7212.9|7210|7205|0
1613116800000|2021-02-12 08:00:00|7211.9|7206.9|7213.4|7208.4|7226.6|7221.6|7203.6|7198.6|0
1613120400000|2021-02-12 09:00:00|7213.2|7208.2|7190.3|7187.3|7214.5|7209.5|7182.4|7179.4|0
1613124000000|2021-02-12 10:00:00|7190.2|7187.2|7193.6|7190.6|7199.5|7196.5|7187.3|7184.3|0
1613127600000|2021-02-12 11:00:00|7193.5|7190.5|7189.7|7186.7|7193.9|7190.9|7188.4|7185.4|0
1613131200000|2021-02-12 12:00:00|7191.2|7188.2|7194.1|7191.1|7200.8|7197.8|7191.2|7188.2|0
1613134800000|2021-02-12 13:00:00|7194|7191|7176.6|7173.6|7197.3|7194.3|7174.4|7171.4|0
1613138400000|2021-02-12 14:00:00|7176.5|7173.5|7202.4|7200.6|7203.2|7201.4|7136.1|7134.3|0
1613142000000|2021-02-12 15:00:00|7202.2|7200.4|7215.1|7213.3|7225.1|7223.3|7187|7185.2|0
1613145600000|2021-02-12 16:00:00|7215.7|7213.9|7256.2|7254.4|7256.3|7254.5|7213.5|7211.7|0
1613149200000|2021-02-12 17:00:00|7256.3|7254.5|7257.8|7256|7267|7265.2|7239.7|7237.9|0
1613152800000|2021-02-12 18:00:00|7258.2|7256.4|7233.6|7231.8|7259.2|7257.4|7229.5|7227.7|0
1613156400000|2021-02-12 19:00:00|7233.5|7231.7|7230.4|7228.6|7235.8|7234|7214.9|7213.1|0
1613160000000|2021-02-12 20:00:00|7230.9|7229.1|7256.2|7254.4|7259.4|7257.6|7222.9|7221.1|0
1613163600000|2021-02-12 21:00:00|7256.8|7253.8|7256.9|7253.9|7260|7257|7251.2|7248.2|0
1613343600000|2021-02-14 23:00:00|7265.3|7260.3|7263|7258|7267.9|7262.9|7259.9|7254.9|0
1613347200000|2021-02-15 00:00:00|7263.3|7258.3|7281.3|7276.3|7283.4|7278.4|7261.9|7256.9|0
1613350800000|2021-02-15 01:00:00|7281.2|7276.2|7279|7274|7285.3|7280.3|7275.8|7270.8|0
1613354400000|2021-02-15 02:00:00|7279.1|7274.1|7275.6|7270.6|7281.4|7276.4|7275.4|7270.4|0
1613358000000|2021-02-15 03:00:00|7275.7|7270.7|7277.6|7272.6|7278.9|7273.9|7274.8|7269.8|0
1613361600000|2021-02-15 04:00:00|7277.7|7272.7|7276.8|7271.8|7280.6|7275.6|7276|7271|0
1613365200000|2021-02-15 05:00:00|7276.7|7271.7|7273.4|7268.4|7277.7|7272.7|7272.6|7267.6|0
1613368800000|2021-02-15 06:00:00|7273.5|7268.5|7271.2|7266.2|7277|7272|7270.4|7265.4|0
1613372400000|2021-02-15 07:00:00|7271.1|7266.1|7273.7|7268.7|7275.2|7270.2|7270.4|7265.4|0
1613376000000|2021-02-15 08:00:00|7274|7269|7273.6|7268.6|7274.3|7269.3|7268.1|7263.1|0
1613379600000|2021-02-15 09:00:00|7273.8|7268.8|7284.7|7279.7|7286.8|7281.8|7272.4|7267.4|0
1613383200000|2021-02-15 10:00:00|7284.5|7279.5|7285.8|7280.8|7289.4|7284.4|7282.3|7277.3|0
1613386800000|2021-02-15 11:00:00|7285.3|7280.3|7283.2|7278.2|7285.8|7280.8|7280.7|7275.7|0
1613390400000|2021-02-15 12:00:00|7282.7|7277.7|7280.8|7275.8|7283.2|7278.2|7279.9|7274.9|0
1613394000000|2021-02-15 13:00:00|7280.4|7275.4|7283.2|7278.2|7283.7|7278.7|7280.4|7275.4|0
1613397600000|2021-02-15 14:00:00|7282.8|7277.8|7286.6|7281.6|7289.4|7284.4|7282.2|7277.2|0
1613401200000|2021-02-15 15:00:00|7287|7282|7288|7283|7288.4|7283.4|7286.1|7281.1|0
1613404800000|2021-02-15 16:00:00|7288.4|7283.4|7288.5|7283.5|7291.7|7286.7|7286.2|7281.2|0
1613408400000|2021-02-15 17:00:00|7288.7|7283.7|7289.5|7284.5|7290|7285|7286.6|7281.6|0
1613412000000|2021-02-15 18:00:00|7288.6|7283.6|7286.7|7281.7|7289.5|7284.5|7286.7|7281.7|0
1613415600000|2021-02-15 19:00:00|7287.6|7282.6|7286.6|7281.6|7288.5|7283.5|7286.2|7281.2|0
1613419200000|2021-02-15 20:00:00|7285.7|7280.7|7286.6|7281.6|7288.5|7283.5|7284.8|7279.8|0
1613422800000|2021-02-15 21:00:00|7286.7|7281.7|7286.7|7281.7|7286.7|7281.7|7286.7|7281.7|0
1613430000000|2021-02-15 23:00:00|7290.2|7285.2|7283.3|7278.3|7291.1|7286.1|7283.3|7278.3|0
1613433600000|2021-02-16 00:00:00|7283.8|7278.8|7294.4|7289.4|7296.2|7291.2|7283.3|7278.3|0
1613437200000|2021-02-16 01:00:00|7294.3|7289.3|7301.5|7296.5|7305.9|7300.9|7291.8|7286.8|0
1613440800000|2021-02-16 02:00:00|7301.6|7296.6|7301.5|7296.5|7304.8|7299.8|7300.7|7295.7|0
1613444400000|2021-02-16 03:00:00|7301.6|7296.6|7302.9|7297.9|7304.3|7299.3|7297.6|7292.6|0
1613448000000|2021-02-16 04:00:00|7303|7298|7304.4|7299.4|7305.1|7300.1|7301.6|7296.6|0
1613451600000|2021-02-16 05:00:00|7304.5|7299.5|7295.4|7290.4|7305.8|7300.8|7291.5|7286.5|0
1613455200000|2021-02-16 06:00:00|7295.2|7290.2|7294.4|7289.4|7297.7|7292.7|7291.9|7286.9|0
1613458800000|2021-02-16 07:00:00|7294.7|7289.7|7286.3|7281.3|7296.1|7291.1|7283.2|7278.2|0
1613462400000|2021-02-16 08:00:00|7285.9|7280.9|7284.3|7279.3|7288|7283|7275.9|7270.9|0
1613466000000|2021-02-16 09:00:00|7283.7|7278.7|7305.5|7302.5|7317.8|7314.8|7282.8|7277.8|0
1613469600000|2021-02-16 10:00:00|7305.3|7302.3|7312.6|7309.6|7314.6|7311.6|7299.9|7296.9|0
1613473200000|2021-02-16 11:00:00|7314|7311|7321|7318|7323.9|7320.9|7309.9|7306.9|0
1613476800000|2021-02-16 12:00:00|7320.4|7317.4|7314.7|7311.7|7320.4|7317.4|7309.9|7306.9|0
1613480400000|2021-02-16 13:00:00|7314.9|7311.9|7294.1|7291.1|7315.5|7312.5|7294|7291|0
1613484000000|2021-02-16 14:00:00|7294|7291|7339.8|7338|7359.2|7357.4|7275.7|7272.7|0
1613487600000|2021-02-16 15:00:00|7339.6|7337.8|7356.2|7354.4|7371.5|7369.7|7323|7321.2|0
1613491200000|2021-02-16 16:00:00|7356|7354.2|7291.6|7289.8|7362.4|7360.6|7289.6|7287.8|0
1613494800000|2021-02-16 17:00:00|7291.3|7289.5|7322.3|7320.5|7325.9|7324.1|7262.7|7260.9|0
1613498400000|2021-02-16 18:00:00|7322.2|7320.4|7313.6|7311.8|7331.1|7329.3|7309.1|7307.3|0
1613502000000|2021-02-16 19:00:00|7313.5|7311.7|7325.1|7323.3|7338.2|7336.4|7313.5|7311.7|0
1613505600000|2021-02-16 20:00:00|7325.2|7323.4|7330.2|7328.4|7333.4|7331.6|7311.6|7309.8|0
1613509200000|2021-02-16 21:00:00|7330.8|7327.8|7329.6|7326.6|7334|7331|7324.1|7321.1|0
1613512800000|2021-02-16 22:00:00|7328.4|7325.4|7319.1|7316.1|7333|7330|7318.6|7315.6|0
1613516400000|2021-02-16 23:00:00|7319.3|7316.3|7315.4|7312.4|7323.8|7320.8|7314.8|7311.8|0
1613520000000|2021-02-17 00:00:00|7315.2|7312.2|7307.9|7302.9|7315.6|7312.6|7304.2|7301.2|0
1613523600000|2021-02-17 01:00:00|7307.8|7302.8|7311.8|7306.8|7312.7|7307.7|7295.8|7290.8|0
1613527200000|2021-02-17 02:00:00|7311.7|7306.7|7327.2|7322.2|7328.9|7323.9|7308.9|7303.9|0
1613530800000|2021-02-17 03:00:00|7327.1|7322.1|7332.5|7327.5|7335.8|7330.8|7323.1|7318.1|0
1613534400000|2021-02-17 04:00:00|7332.4|7327.4|7326.7|7321.7|7332.4|7327.4|7326.4|7321.4|0
1613538000000|2021-02-17 05:00:00|7326.8|7321.8|7328.3|7323.3|7335.2|7330.2|7326.8|7321.8|0
1613541600000|2021-02-17 06:00:00|7328.4|7323.4|7336.2|7331.2|7337.9|7332.9|7327.1|7322.1|0
1613545200000|2021-02-17 07:00:00|7336.4|7331.4|7327.7|7322.7|7337.6|7332.6|7325.5|7320.5|0
1613548800000|2021-02-17 08:00:00|7328.1|7323.1|7352.7|7347.7|7356.1|7351.1|7313.3|7308.3|0
1613552400000|2021-02-17 09:00:00|7353.1|7348.1|7321.7|7318.7|7353.3|7348.3|7317.7|7314.7|0
1613556000000|2021-02-17 10:00:00|7322.3|7319.3|7311.6|7308.6|7323.4|7320.4|7311.2|7308.2|0
1613559600000|2021-02-17 11:00:00|7311.5|7308.5|7317.7|7314.7|7321|7318|7311.3|7308.3|0
1613563200000|2021-02-17 12:00:00|7317.8|7314.8|7323.3|7320.3|7331.5|7328.5|7317.8|7314.8|0
1613566800000|2021-02-17 13:00:00|7316.2|7313.2|7270.8|7267.8|7317.4|7314.4|7269.4|7266.4|0
1613570400000|2021-02-17 14:00:00|7270.5|7267.5|7243.9|7242.1|7272.1|7269.1|7210.7|7208.9|0
1613574000000|2021-02-17 15:00:00|7243.8|7242|7209.9|7208.1|7256.8|7255|7173.9|7172.1|0
1613577600000|2021-02-17 16:00:00|7210|7208.2|7163.7|7161.9|7212.3|7210.5|7124.7|7122.9|0
1613581200000|2021-02-17 17:00:00|7164|7162.2|7195.2|7193.4|7204.9|7203.1|7162.7|7160.9|0
1613584800000|2021-02-17 18:00:00|7194.3|7192.5|7205.2|7203.4|7217.2|7215.4|7194.3|7192.5|0
1613588400000|2021-02-17 19:00:00|7204.7|7202.9|7202.5|7200.7|7224.5|7222.7|7195.3|7193.5|0
1613592000000|2021-02-17 20:00:00|7202.4|7200.6|7222.5|7220.7|7232.6|7230.8|7202.2|7200.4|0
1613595600000|2021-02-17 21:00:00|7223.1|7220.1|7239.4|7236.4|7250.5|7247.5|7210.7|7207.7|0
1613599200000|2021-02-17 22:00:00|7239.5|7236.5|7241.5|7238.5|7244.7|7241.7|7232.6|7229.6|0
1613602800000|2021-02-17 23:00:00|7242|7239|7245.6|7242.6|7248.9|7245.9|7238.6|7235.6|0
1613606400000|2021-02-18 00:00:00|7246.2|7243.2|7263.6|7258.6|7263.6|7259.6|7245|7242|0
1613610000000|2021-02-18 01:00:00|7263.4|7258.4|7243.7|7238.7|7264.7|7259.7|7235|7230|0
1613613600000|2021-02-18 02:00:00|7243.6|7238.6|7254.3|7249.3|7254.6|7249.6|7236.4|7231.4|0
1613617200000|2021-02-18 03:00:00|7254.4|7249.4|7233.7|7228.7|7255.4|7250.4|7226.8|7221.8|0
1613620800000|2021-02-18 04:00:00|7233.8|7228.8|7217.3|7212.3|7234.4|7229.4|7209.3|7204.3|0
1613624400000|2021-02-18 05:00:00|7217.4|7212.4|7218.5|7213.5|7226.8|7221.8|7214.6|7209.6|0
1613628000000|2021-02-18 06:00:00|7218.4|7213.4|7220.6|7215.6|7228.9|7223.9|7216.9|7211.9|0
1613631600000|2021-02-18 07:00:00|7220.1|7215.1|7215.4|7210.4|7220.3|7215.3|7210.2|7205.2|0
1613635200000|2021-02-18 08:00:00|7215.7|7210.7|7223.1|7218.1|7231|7226|7206.5|7201.5|0
1613638800000|2021-02-18 09:00:00|7223.3|7218.3|7190.8|7187.8|7239.6|7236.6|7186.5|7183.5|0
1613642400000|2021-02-18 10:00:00|7190.5|7187.5|7146.5|7143.5|7192|7189|7143.8|7140.8|0
1613646000000|2021-02-18 11:00:00|7146.2|7143.2|7136.1|7133.1|7148|7145|7112.8|7109.8|0
1613649600000|2021-02-18 12:00:00|7139.3|7136.3|7154.4|7151.4|7158|7155|7138.8|7135.8|0
1613653200000|2021-02-18 13:00:00|7154.7|7151.7|7095.3|7092.3|7155.1|7152.1|7092.7|7089.7|0
1613656800000|2021-02-18 14:00:00|7095.4|7092.4|7116.9|7115.1|7129.6|7127.8|7068.1|7065.1|0
1613660400000|2021-02-18 15:00:00|7117|7115.2|7065.3|7063.5|7118.9|7117.1|7029.6|7027.8|0
1613664000000|2021-02-18 16:00:00|7065.6|7063.8|7083.9|7082.1|7110.9|7109.1|7056.4|7054.6|0
1613667600000|2021-02-18 17:00:00|7084|7082.2|7085.6|7083.8|7094.6|7092.8|7064.3|7062.5|0
1613671200000|2021-02-18 18:00:00|7085.4|7083.6|7115.4|7113.6|7123.6|7121.8|7073.9|7072.1|0
1613674800000|2021-02-18 19:00:00|7115.5|7113.7|7150.2|7148.4|7154|7152.2|7115.5|7113.7|0
1613678400000|2021-02-18 20:00:00|7150.4|7148.6|7143.7|7141.9|7161.6|7159.8|7140.3|7138.5|0
1613682000000|2021-02-18 21:00:00|7144.3|7141.3|7136.7|7133.7|7145.9|7142.9|7133.2|7130.2|0
1613685600000|2021-02-18 22:00:00|7137|7134|7134.6|7131.6|7137.8|7134.8|7130.4|7127.4|0
1613689200000|2021-02-18 23:00:00|7134.7|7131.7|7120.5|7117.5|7137.1|7134.1|7117.9|7114.9|0
1613692800000|2021-02-19 00:00:00|7120.3|7117.3|7123.1|7118.1|7123.5|7120.5|7118.4|7115.4|0
1613696400000|2021-02-19 01:00:00|7123.3|7118.3|7105|7100|7133.3|7128.3|7089.9|7084.9|0
1613700000000|2021-02-19 02:00:00|7105.1|7100.1|7088.1|7083.1|7105.7|7100.7|7086.7|7081.7|0
1613703600000|2021-02-19 03:00:00|7088.2|7083.2|7095.2|7090.2|7098.6|7093.6|7086.8|7081.8|0
1613707200000|2021-02-19 04:00:00|7095.1|7090.1|7101|7096|7104.5|7099.5|7092.3|7087.3|0
1613710800000|2021-02-19 05:00:00|7100.8|7095.8|7120.1|7115.1|7121.6|7116.6|7100.8|7095.8|0
1613714400000|2021-02-19 06:00:00|7120.2|7115.2|7126.5|7121.5|7128.4|7123.4|7116.4|7111.4|0
1613718000000|2021-02-19 07:00:00|7126.6|7121.6|7125.7|7120.7|7129.6|7124.6|7116.9|7111.9|0
1613721600000|2021-02-19 08:00:00|7125.8|7120.8|7138.2|7133.2|7140.5|7135.5|7121.2|7116.2|0
1613725200000|2021-02-19 09:00:00|7138.1|7133.1|7182.5|7179.5|7190.4|7187.4|7134.8|7131.8|0
1613728800000|2021-02-19 10:00:00|7183|7180|7200.9|7197.9|7201.8|7198.8|7177|7174|0
1613732400000|2021-02-19 11:00:00|7200.8|7197.8|7201.4|7198.4|7205.4|7202.4|7193.4|7190.4|0
1613736000000|2021-02-19 12:00:00|7196.3|7193.3|7211.2|7208.2|7211.3|7208.3|7189.5|7186.5|0
1613739600000|2021-02-19 13:00:00|7211.1|7208.1|7213.3|7210.3|7216|7213|7208.6|7205.6|0
1613743200000|2021-02-19 14:00:00|7213.4|7210.4|7210|7208.2|7221|7219.2|7177.3|7175.5|0
1613746800000|2021-02-19 15:00:00|7211.6|7209.8|7220.5|7218.7|7223.2|7221.4|7183.1|7181.3|0
1613750400000|2021-02-19 16:00:00|7220.7|7218.9|7206|7204.2|7229.3|7227.5|7204|7202.2|0
1613754000000|2021-02-19 17:00:00|7205.4|7203.6|7153.4|7151.6|7210.3|7208.5|7139.4|7137.6|0
1613757600000|2021-02-19 18:00:00|7153.3|7151.5|7178.1|7176.3|7185.8|7184|7136.3|7134.5|0
1613761200000|2021-02-19 19:00:00|7177.7|7175.9|7220.4|7218.6|7221.1|7219.3|7168.1|7166.3|0
1613764800000|2021-02-19 20:00:00|7220.3|7218.5|7229.7|7227.9|7254.1|7252.3|7212.1|7210.3|0
1613768400000|2021-02-19 21:00:00|7230.3|7227.3|7227|7224|7232.1|7229.1|7221.4|7218.4|0
1613948400000|2021-02-21 23:00:00|7242.4|7237.4|7238.5|7233.5|7252|7247|7215.4|7210.4|0
1613952000000|2021-02-22 00:00:00|7238.7|7233.7|7246|7241|7250.3|7245.3|7235.5|7230.5|0
1613955600000|2021-02-22 01:00:00|7246.1|7241.1|7234.2|7229.2|7257.9|7252.9|7230.1|7225.1|0
1613959200000|2021-02-22 02:00:00|7234.1|7229.1|7218.5|7213.5|7242.1|7237.1|7210.6|7205.6|0
1613962800000|2021-02-22 03:00:00|7218.3|7213.3|7222.1|7217.1|7226.2|7221.2|7211.7|7206.7|0
1613966400000|2021-02-22 04:00:00|7222.3|7217.3|7217.5|7212.5|7228.4|7223.4|7213|7208|0
1613970000000|2021-02-22 05:00:00|7218.1|7213.1|7208.2|7203.2|7220.5|7215.5|7207.4|7202.4|0
1613973600000|2021-02-22 06:00:00|7208.3|7203.3|7211.6|7206.6|7215.2|7210.2|7199.6|7194.6|0
1613977200000|2021-02-22 07:00:00|7211.5|7206.5|7153.8|7148.8|7213.7|7208.7|7144.1|7139.1|0
1613980800000|2021-02-22 08:00:00|7154.5|7149.5|7133.6|7128.6|7155.7|7150.7|7124.6|7119.6|0
1613984400000|2021-02-22 09:00:00|7133.8|7128.8|7078.7|7075.7|7134.4|7129.4|7061.3|7058.3|0
1613988000000|2021-02-22 10:00:00|7078.4|7075.4|7078.8|7075.8|7088.9|7085.9|7076.1|7073.1|0
1613991600000|2021-02-22 11:00:00|7078.6|7075.6|7077.4|7074.4|7092.6|7089.6|7066.3|7063.3|0
1613995200000|2021-02-22 12:00:00|7085.1|7082.1|7093.2|7090.2|7119.7|7116.7|7084.9|7081.9|0
1613998800000|2021-02-22 13:00:00|7093.4|7090.4|7103.1|7100.1|7110.1|7107.1|7080.3|7077.3|0
1614002400000|2021-02-22 14:00:00|7103.3|7100.3|7183.3|7181.5|7185.2|7183.4|7059.1|7057.3|0
1614006000000|2021-02-22 15:00:00|7179.6|7177.8|7099.1|7097.3|7238.7|7236.9|7079.4|7077.6|0
1614009600000|2021-02-22 16:00:00|7098.3|7096.5|7159.7|7157.9|7179.2|7177.4|7092.6|7090.8|0
1614013200000|2021-02-22 17:00:00|7159.5|7157.7|7153.5|7151.7|7162.3|7160.5|7125.2|7123.4|0
1614016800000|2021-02-22 18:00:00|7153.1|7151.3|7177.4|7175.6|7183.9|7182.1|7138.1|7136.3|0
1614020400000|2021-02-22 19:00:00|7177.3|7175.5|7129.8|7128|7179|7177.2|7120.7|7118.9|0
1614024000000|2021-02-22 20:00:00|7129.9|7128.1|7032.3|7030.5|7130.4|7128.6|7012.5|7010.7|0
1614027600000|2021-02-22 21:00:00|7032.7|7030.9|7030.6|7027.6|7038.8|7035.8|7017.2|7014.2|0
1614031200000|2021-02-22 22:00:00|7030.5|7027.5|7023.5|7020.5|7033.4|7030.4|7023.5|7020.5|0
1614034800000|2021-02-22 23:00:00|7022.3|7019.3|7020|7017|7030.2|7027.2|7015.7|7012.7|0
1614038400000|2021-02-23 00:00:00|7019.9|7016.9|6985.6|6980.6|7020.9|7017.9|6980.3|6977.3|0
1614042000000|2021-02-23 01:00:00|6985.7|6980.7|7024.7|7019.7|7026.6|7021.6|6984.8|6979.8|0
1614045600000|2021-02-23 02:00:00|7024.5|7019.5|7037.9|7032.9|7040.2|7035.2|7019.1|7014.1|0
1614049200000|2021-02-23 03:00:00|7037.8|7032.8|7035.3|7030.3|7039|7034|7021.7|7016.7|0
1614052800000|2021-02-23 04:00:00|7035.4|7030.4|7051.3|7046.3|7051.6|7046.6|7033|7028|0
1614056400000|2021-02-23 05:00:00|7051.4|7046.4|7042.7|7037.7|7055.3|7050.3|7042.2|7037.2|0
1614060000000|2021-02-23 06:00:00|7042.5|7037.5|7039.3|7034.3|7045.1|7040.1|7029|7024|0
1614063600000|2021-02-23 07:00:00|7039.6|7034.6|7046.8|7041.8|7047.4|7042.4|7033.5|7028.5|0
1614067200000|2021-02-23 08:00:00|7046.6|7041.6|6992.5|6987.5|7046.6|7041.6|6989.7|6984.7|0
1614070800000|2021-02-23 09:00:00|6992.4|6987.4|6865.2|6862.2|7000.8|6997.8|6862.2|6859.2|0
1614074400000|2021-02-23 10:00:00|6864.1|6861.1|6768|6765|6865|6862|6721.3|6718.3|0
1614078000000|2021-02-23 11:00:00|6767.8|6764.8|6828.1|6825.1|6828.2|6825.2|6762.7|6759.7|0
1614081600000|2021-02-23 12:00:00|6831.6|6828.6|6858.5|6855.5|6867.3|6864.3|6831.6|6828.6|0
1614085200000|2021-02-23 13:00:00|6858.3|6855.3|6849.7|6846.7|6859.3|6856.3|6814.5|6811.5|0
1614088800000|2021-02-23 14:00:00|6848.9|6845.9|6735.8|6734|6849.1|6846.1|6594.6|6592.8|0
1614092400000|2021-02-23 15:00:00|6733.9|6732.1|6911|6909.2|6937.6|6935.8|6721.6|6719.8|0
1614096000000|2021-02-23 16:00:00|6910.7|6908.9|6838.4|6836.6|6944.2|6942.4|6832.8|6831|0
1614099600000|2021-02-23 17:00:00|6838.3|6836.5|6810.9|6809.1|6858.1|6856.3|6786.2|6784.4|0
1614103200000|2021-02-23 18:00:00|6811.1|6809.3|6887.5|6885.7|6905.1|6903.3|6802.5|6800.7|0
1614106800000|2021-02-23 19:00:00|6887|6885.2|6939.5|6937.7|6939.5|6937.7|6877.1|6875.3|0
1614110400000|2021-02-23 20:00:00|6939.9|6938.1|7019.6|7017.8|7053.5|7051.7|6932.9|6931.1|0
1614114000000|2021-02-23 21:00:00|7020.2|7017.2|7009.7|7006.7|7025.9|7022.9|7000.7|6997.7|0
1614117600000|2021-02-23 22:00:00|7009|7006|7029.8|7026.8|7030.3|7027.3|7008.7|7005.7|0
1614121200000|2021-02-23 23:00:00|7029.7|7026.7|7031.6|7028.6|7035.9|7032.9|7014.7|7011.7|0
1614124800000|2021-02-24 00:00:00|7032.5|7029.5|7034.7|7029.7|7037.6|7034.6|7026.9|7023.9|0
1614128400000|2021-02-24 01:00:00|7035|7030|7069.8|7064.8|7085|7080|7034.9|7029.9|0
1614132000000|2021-02-24 02:00:00|7070.1|7065.1|7043.2|7038.2|7073.6|7068.6|7037|7032|0
1614135600000|2021-02-24 03:00:00|7043.4|7038.4|7029.1|7024.1|7059.9|7054.9|7012.2|7007.2|0
1614139200000|2021-02-24 04:00:00|7029.2|7024.2|7029.6|7024.6|7041.3|7036.3|7018.8|7013.8|0
1614142800000|2021-02-24 05:00:00|7029.3|7024.3|6992.2|6987.2|7030.7|7025.7|6982.9|6977.9|0
1614146400000|2021-02-24 06:00:00|6991.9|6986.9|6978.9|6973.9|6994.6|6989.6|6961|6956|0
1614150000000|2021-02-24 07:00:00|6978.4|6973.4|7018.3|7013.3|7029.2|7024.2|6976.6|6971.6|0
1614153600000|2021-02-24 08:00:00|7018.2|7013.2|7034.5|7029.5|7040.7|7035.7|7011.1|7006.1|0
1614157200000|2021-02-24 09:00:00|7034.4|7029.4|7021.5|7018.5|7037.4|7032.4|6974.2|6971.2|0
1614160800000|2021-02-24 10:00:00|7020.9|7017.9|7026.3|7023.3|7039.6|7036.6|7015.2|7012.2|0
1614164400000|2021-02-24 11:00:00|7026.4|7023.4|7003.3|7000.3|7026.9|7023.9|6995.1|6992.1|0
1614168000000|2021-02-24 12:00:00|7005.9|7002.9|7081|7078|7083.3|7080.3|7003.1|7000.1|0
1614171600000|2021-02-24 13:00:00|7081.1|7078.1|6955.5|6952.5|7087.6|7084.6|6943.8|6940.8|0
1614175200000|2021-02-24 14:00:00|6954.9|6951.9|6906.1|6904.3|6992.3|6990.5|6892.3|6890.5|66
1614178800000|2021-02-24 15:00:00|6905.6|6903.8|6957.1|6955.3|6964.2|6962.4|6857.7|6855.9|0
1614182400000|2021-02-24 16:00:00|6957.2|6955.4|6970.6|6968.8|7002.6|7000.8|6953.6|6951.8|0
1614186000000|2021-02-24 17:00:00|6970.5|6968.7|6978.7|6976.9|7010.7|7008.9|6970.5|6968.7|0
1614189600000|2021-02-24 18:00:00|6978.9|6977.1|6993.1|6991.3|7008.1|7006.3|6953|6951.2|0
1614193200000|2021-02-24 19:00:00|6994.1|6992.3|6975.7|6973.9|6997.4|6995.6|6966.2|6964.4|0
1614196800000|2021-02-24 20:00:00|6976.5|6974.7|7001.1|6999.3|7011.1|7009.3|6972.4|6970.6|0
1614200400000|2021-02-24 21:00:00|7001.7|6998.7|7007.4|7004.4|7019.1|7016.1|6993.8|6990.8|11
1614204000000|2021-02-24 22:00:00|7007.3|7004.3|6959.7|6956.7|7007.8|7004.8|6958.3|6955.3|0
1614207600000|2021-02-24 23:00:00|6960.1|6957.1|6988|6985|6991.5|6988.5|6959.9|6956.9|0
1614211200000|2021-02-25 00:00:00|6988.1|6985.1|6997.1|6992.1|6999.9|6996.9|6987.6|6984.6|0
1614214800000|2021-02-25 01:00:00|6996.4|6991.4|6980.6|6975.6|7001.5|6996.5|6976.9|6971.9|0
1614218400000|2021-02-25 02:00:00|6980.3|6975.3|6990|6985|6996.9|6991.9|6977.8|6972.8|0
1614222000000|2021-02-25 03:00:00|6990.3|6985.3|6999.6|6994.6|7001.4|6996.4|6985.6|6980.6|0
1614225600000|2021-02-25 04:00:00|6999.5|6994.5|7003.7|6998.7|7009.1|7004.1|6995.8|6990.8|0
1614229200000|2021-02-25 05:00:00|7003.8|6998.8|7008.5|7003.5|7013.7|7008.7|7003.6|6998.6|0
1614232800000|2021-02-25 06:00:00|7008.7|7003.7|7015.6|7010.6|7016.9|7011.9|7002|6997|0
1614236400000|2021-02-25 07:00:00|7015.2|7010.2|6986.5|6981.5|7015.9|7010.9|6979.8|6974.8|0
1614240000000|2021-02-25 08:00:00|6986.7|6981.7|6978.6|6973.6|6990.4|6985.4|6950.7|6945.7|0
1614243600000|2021-02-25 09:00:00|6979.4|6974.4|6960.9|6957.9|6996.2|6993.2|6949.4|6946.4|0
1614247200000|2021-02-25 10:00:00|6960.7|6957.7|6970.2|6967.2|6975.5|6972.5|6954.9|6951.9|0
1614250800000|2021-02-25 11:00:00|6970.3|6967.3|6918|6915|6974.4|6971.4|6911.5|6908.5|0
1614254400000|2021-02-25 12:00:00|6921.2|6918.2|6912.3|6909.3|6934.5|6931.5|6898.9|6895.9|0
1614258000000|2021-02-25 13:00:00|6912|6909|6928.3|6925.3|6935.3|6932.3|6889.4|6886.4|0
1614261600000|2021-02-25 14:00:00|6928.4|6925.4|7005.9|7004.1|7084.6|7082.8|6910.6|6907.6|0
1614265200000|2021-02-25 15:00:00|7005.6|7003.8|6984.7|6982.9|7019.7|7017.9|6930.4|6928.6|0
1614268800000|2021-02-25 16:00:00|6985.1|6983.3|6883.4|6881.6|6995.5|6993.7|6880.8|6879|0
1614272400000|2021-02-25 17:00:00|6883.2|6881.4|6771.8|6770|6889.6|6887.8|6762.3|6760.5|0
1614276000000|2021-02-25 18:00:00|6772|6770.2|6822.6|6820.8|6861.7|6859.9|6756.5|6754.7|0
1614279600000|2021-02-25 19:00:00|6821.9|6820.1|6820|6818.2|6893.4|6891.6|6811.9|6810.1|0
1614283200000|2021-02-25 20:00:00|6819.6|6817.8|6770.3|6768.5|6830.4|6828.6|6721|6719.2|0
1614286800000|2021-02-25 21:00:00|6770.5|6767.5|6759.1|6756.1|6791.7|6788.7|6756.1|6753.1|33
1614290400000|2021-02-25 22:00:00|6759|6756|6730.9|6727.9|6759.4|6756.4|6726.9|6723.9|0
1614294000000|2021-02-25 23:00:00|6731.1|6728.1|6730|6727|6751|6748|6728.4|6725.4|0
1614297600000|2021-02-26 00:00:00|6730.1|6727.1|6692.1|6687.1|6731.7|6728.7|6639|6636|0
1614301200000|2021-02-26 01:00:00|6691.6|6686.6|6706.7|6701.7|6716.3|6711.3|6677.4|6672.4|0
1614304800000|2021-02-26 02:00:00|6707.5|6702.5|6711.4|6706.4|6740.6|6735.6|6701.5|6696.5|0
1614308400000|2021-02-26 03:00:00|6711.2|6706.2|6699.6|6694.6|6725.2|6720.2|6688.8|6683.8|0
1614312000000|2021-02-26 04:00:00|6700.5|6695.5|6676|6671|6709.3|6704.3|6666.5|6661.5|0
1614315600000|2021-02-26 05:00:00|6676.2|6671.2|6653.8|6648.8|6681.3|6676.3|6635.9|6630.9|0
1614319200000|2021-02-26 06:00:00|6653.9|6648.9|6664.5|6659.5|6700|6695|6651|6646|0
1614322800000|2021-02-26 07:00:00|6664.4|6659.4|6704.9|6699.9|6714.3|6709.3|6647.2|6642.2|0
1614326400000|2021-02-26 08:00:00|6705|6700|6757.2|6752.2|6769.4|6764.4|6685.5|6680.5|0
1614330000000|2021-02-26 09:00:00|6757.1|6752.1|6767.3|6764.3|6775.8|6772.8|6740|6737|0
1614333600000|2021-02-26 10:00:00|6766.9|6763.9|6710.4|6707.4|6767.3|6764.3|6710.4|6707.4|0
1614337200000|2021-02-26 11:00:00|6710.5|6707.5|6689|6686|6721.5|6718.5|6665.4|6662.4|0
1614340800000|2021-02-26 12:00:00|6691.1|6688.1|6765.6|6762.6|6805.3|6802.3|6684.2|6681.2|0
1614344400000|2021-02-26 13:00:00|6767.8|6764.8|6847|6844|6852.1|6849.1|6744.8|6741.8|0
1614348000000|2021-02-26 14:00:00|6847.3|6844.3|6752.4|6750.6|6908|6906.2|6744.3|6742.5|55
1614351600000|2021-02-26 15:00:00|6750.3|6748.5|6814.2|6812.4|6823.3|6821.5|6682.7|6680.9|286
1614355200000|2021-02-26 16:00:00|6814.3|6812.5|6868.9|6867.1|6887.1|6885.3|6794.6|6792.8|44
1614358800000|2021-02-26 17:00:00|6870.5|6868.7|6860.8|6859|6922.8|6921|6854.9|6853.1|0
1614362400000|2021-02-26 18:00:00|6862.2|6860.4|6829.8|6828|6887.5|6885.7|6818.9|6817.1|0
1614366000000|2021-02-26 19:00:00|6829.5|6827.7|6849.2|6847.4|6863.6|6861.8|6796.2|6794.4|0
1614369600000|2021-02-26 20:00:00|6848.6|6846.8|6769.8|6768|6876|6874.2|6769.8|6768|0
1614373200000|2021-02-26 21:00:00|6769|6767.2|6772|6769|6780.2|6777.2|6760|6757|11
1614553200000|2021-02-28 23:00:00|6787|6782|6826.8|6821.8|6828.7|6823.7|6787|6782|0
1614556800000|2021-03-01 00:00:00|6826.9|6821.9|6850.8|6845.8|6851.8|6846.8|6824|6819|0
1614560400000|2021-03-01 01:00:00|6850.6|6845.6|6860.7|6855.7|6869.2|6864.2|6839.6|6834.6|0
1614564000000|2021-03-01 02:00:00|6860.4|6855.4|6849.9|6844.9|6865.5|6860.5|6848.9|6843.9|0
1614567600000|2021-03-01 03:00:00|6850|6845|6854|6849|6869|6864|6848.2|6843.2|0
1614571200000|2021-03-01 04:00:00|6854.1|6849.1|6848.4|6843.4|6861.8|6856.8|6845.1|6840.1|0
1614574800000|2021-03-01 05:00:00|6849.1|6844.1|6856.9|6851.9|6860.5|6855.5|6848.5|6843.5|0
1614578400000|2021-03-01 06:00:00|6857|6852|6860|6855|6864.9|6859.9|6848.9|6843.9|0
1614582000000|2021-03-01 07:00:00|6859.6|6854.6|6890.1|6885.1|6896.7|6891.7|6859|6854|0
1614585600000|2021-03-01 08:00:00|6889.1|6884.1|6889.4|6884.4|6898.5|6893.5|6881.6|6876.6|0
1614589200000|2021-03-01 09:00:00|6889.6|6884.6|6932.9|6929.9|6942.8|6939.8|6888.9|6883.9|0
1614592800000|2021-03-01 10:00:00|6933.7|6930.7|6932.8|6929.8|6950.9|6947.9|6925.8|6922.8|0
1614596400000|2021-03-01 11:00:00|6932.7|6929.7|6911|6908|6935.5|6932.5|6907.3|6904.3|0
1614600000000|2021-03-01 12:00:00|6911.8|6908.8|6888.2|6885.2|6911.8|6908.8|6875.9|6872.9|0
1614603600000|2021-03-01 13:00:00|6888.3|6885.3|6906.4|6903.4|6908.5|6905.5|6886.1|6883.1|0
1614607200000|2021-03-01 14:00:00|6906.5|6903.5|6884.7|6882.9|6934.4|6931.4|6830.5|6828.7|0
1614610800000|2021-03-01 15:00:00|6886.8|6885|6900.3|6898.5|6909.3|6907.5|6853.8|6852|0
1614614400000|2021-03-01 16:00:00|6900.5|6898.7|6909.2|6907.4|6924.4|6922.6|6893.7|6891.9|0
1614618000000|2021-03-01 17:00:00|6909.5|6907.7|6909.6|6907.8|6927.5|6925.7|6896|6894.2|0
1614621600000|2021-03-01 18:00:00|6910|6908.2|6906.4|6904.6|6914.2|6912.4|6887.7|6885.9|0
1614625200000|2021-03-01 19:00:00|6906.8|6905|6948.4|6946.6|6954.1|6952.3|6903.8|6902|0
1614628800000|2021-03-01 20:00:00|6949.8|6948|6965.7|6963.9|6971.6|6969.8|6946.9|6945.1|0
1614632400000|2021-03-01 21:00:00|6966.3|6963.3|6984.2|6981.2|6986.2|6983.2|6960.7|6957.7|0
1614636000000|2021-03-01 22:00:00|6984.1|6981.1|6983.3|6980.3|6985|6982|6978.2|6975.2|0
1614639600000|2021-03-01 23:00:00|6983.5|6980.5|6983|6980|6987.3|6984.3|6982.6|6979.6|0
1614643200000|2021-03-02 00:00:00|6983.1|6980.1|6996.9|6991.9|6997.2|6994.2|6982.5|6979.5|0
1614646800000|2021-03-02 01:00:00|6996.1|6991.1|6973.6|6968.6|6997.2|6992.2|6971.3|6966.3|0
1614650400000|2021-03-02 02:00:00|6972.3|6967.3|6955.9|6950.9|6988.5|6983.5|6953.1|6948.1|0
1614654000000|2021-03-02 03:00:00|6956|6951|6962.5|6957.5|6964.6|6959.6|6951.2|6946.2|0
1614657600000|2021-03-02 04:00:00|6962.4|6957.4|6954.8|6949.8|6963.6|6958.6|6952.8|6947.8|0
1614661200000|2021-03-02 05:00:00|6955.1|6950.1|6945.1|6940.1|6956.8|6951.8|6938.4|6933.4|0
1614664800000|2021-03-02 06:00:00|6943.9|6938.9|6954.4|6949.4|6968.1|6963.1|6941.4|6936.4|0
1614668400000|2021-03-02 07:00:00|6954.1|6949.1|6929.4|6924.4|6959.6|6954.6|6928.3|6923.3|0
1614672000000|2021-03-02 08:00:00|6929.5|6924.5|6927.5|6922.5|6958.8|6953.8|6923.9|6918.9|0
1614675600000|2021-03-02 09:00:00|6927.6|6922.6|6903.9|6900.9|6929|6924|6877.3|6874.3|0
1614679200000|2021-03-02 10:00:00|6903.4|6900.4|6917.9|6914.9|6927|6924|6900.2|6897.2|0
1614682800000|2021-03-02 11:00:00|6917.8|6914.8|6931.1|6928.1|6934|6931|6914.7|6911.7|0
1614686400000|2021-03-02 12:00:00|6936.1|6933.1|6964.9|6961.9|6970.4|6967.4|6930.6|6927.6|0
1614690000000|2021-03-02 13:00:00|6965.4|6962.4|6952.9|6949.9|6972.2|6969.2|6941.4|6938.4|0
1614693600000|2021-03-02 14:00:00|6952.7|6949.7|6960.2|6958.4|6977.3|6975.5|6935|6933.2|0
1614697200000|2021-03-02 15:00:00|6959.8|6958|6941|6939.2|6997|6995.2|6911.3|6909.5|0
1614700800000|2021-03-02 16:00:00|6940.2|6938.4|6897.9|6896.1|6946.8|6945|6873.4|6871.6|0
1614704400000|2021-03-02 17:00:00|6895.4|6893.6|6913.4|6911.6|6935.8|6934|6887.2|6885.4|0
1614708000000|2021-03-02 18:00:00|6913.7|6911.9|6917.2|6915.4|6942.9|6941.1|6913.2|6911.4|0
1614711600000|2021-03-02 19:00:00|6917.1|6915.3|6894.9|6893.1|6929.2|6927.4|6876.1|6874.3|0
1614715200000|2021-03-02 20:00:00|6895.1|6893.3|6834.9|6833.1|6902.3|6900.5|6831.4|6829.6|0
1614718800000|2021-03-02 21:00:00|6835.2|6833.4|6836.1|6833.1|6853.7|6850.7|6834.1|6831.1|0
1614722400000|2021-03-02 22:00:00|6836.2|6833.2|6829.9|6826.9|6837.9|6834.9|6826.9|6823.9|0
1614726000000|2021-03-02 23:00:00|6829.8|6826.8|6848.8|6845.8|6850.1|6847.1|6829.7|6826.7|0
1614729600000|2021-03-03 00:00:00|6848.7|6845.7|6856.9|6851.9|6858.8|6855.8|6843.1|6840.1|0
1614733200000|2021-03-03 01:00:00|6856.8|6851.8|6845.6|6840.6|6856.8|6851.8|6831.2|6826.2|0
1614736800000|2021-03-03 02:00:00|6845.3|6840.3|6861|6856|6863.3|6858.3|6842.4|6837.4|0
1614740400000|2021-03-03 03:00:00|6860.9|6855.9|6865.9|6860.9|6868.7|6863.7|6860.8|6855.8|0
1614744000000|2021-03-03 04:00:00|6865.7|6860.7|6868|6863|6870.8|6865.8|6864.8|6859.8|0
1614747600000|2021-03-03 05:00:00|6867.9|6862.9|6872.5|6867.5|6874.4|6869.4|6861.6|6856.6|0
1614751200000|2021-03-03 06:00:00|6872.1|6867.1|6873|6868|6880.6|6875.6|6863.1|6858.1|0
1614754800000|2021-03-03 07:00:00|6873.9|6868.9|6888.6|6883.6|6893.5|6888.5|6867.3|6862.3|0
1614758400000|2021-03-03 08:00:00|6888.5|6883.5|6876.2|6871.2|6895.4|6890.4|6876.2|6871.2|0
1614762000000|2021-03-03 09:00:00|6876.4|6871.4|6916.9|6913.9|6938.2|6935.2|6876.2|6871.2|0
1614765600000|2021-03-03 10:00:00|6916.8|6913.8|6910|6907|6918.5|6915.5|6892.9|6889.9|0
1614769200000|2021-03-03 11:00:00|6909.9|6906.9|6910.1|6907.1|6912.8|6909.8|6897.9|6894.9|0
1614772800000|2021-03-03 12:00:00|6909.1|6906.1|6893.7|6890.7|6914.7|6911.7|6888.6|6885.6|0
1614776400000|2021-03-03 13:00:00|6892|6889|6830.9|6827.9|6895.5|6892.5|6801.7|6798.7|0
1614780000000|2021-03-03 14:00:00|6830.8|6827.8|6767.2|6765.4|6897.1|6895.3|6759.1|6757.3|0
1614783600000|2021-03-03 15:00:00|6767.5|6765.7|6757.4|6755.6|6779.7|6777.9|6693.1|6691.3|0
1614787200000|2021-03-03 16:00:00|6756.6|6754.8|6745.2|6743.4|6793.4|6791.6|6743.9|6742.1|0
1614790800000|2021-03-03 17:00:00|6743.7|6741.9|6686.6|6684.8|6749.6|6747.8|6686.6|6684.8|0
1614794400000|2021-03-03 18:00:00|6686.7|6684.9|6639.7|6637.9|6710.6|6708.8|6629.9|6628.1|0
1614798000000|2021-03-03 19:00:00|6639.5|6637.7|6635.4|6633.6|6645|6643.2|6575.2|6573.4|0
1614801600000|2021-03-03 20:00:00|6635.2|6633.4|6578.1|6576.3|6635.2|6633.4|6567.6|6565.8|0
1614805200000|2021-03-03 21:00:00|6578.7|6575.7|6583.3|6580.3|6588.8|6585.8|6573.6|6570.6|0
1614808800000|2021-03-03 22:00:00|6583.4|6580.4|6584|6581|6588.3|6585.3|6577.9|6574.9|0
1614812400000|2021-03-03 23:00:00|6583.9|6580.9|6539.2|6536.2|6585.6|6582.6|6539.2|6536.2|0
1614816000000|2021-03-04 00:00:00|6539|6536|6553.1|6548.1|6556.1|6553.1|6534.9|6531.9|0
1614819600000|2021-03-04 01:00:00|6553.2|6548.2|6555.2|6550.2|6556.1|6551.1|6536|6531|0
1614823200000|2021-03-04 02:00:00|6555.3|6550.3|6531.8|6526.8|6564.5|6559.5|6521.5|6516.5|0
1614826800000|2021-03-04 03:00:00|6531.9|6526.9|6491.9|6486.9|6536.8|6531.8|6491.2|6486.2|0
1614830400000|2021-03-04 04:00:00|6491.7|6486.7|6505.1|6500.1|6509|6504|6475.8|6470.8|0
1614834000000|2021-03-04 05:00:00|6505.3|6500.3|6507.7|6502.7|6519.7|6514.7|6502.2|6497.2|0
1614837600000|2021-03-04 06:00:00|6507.9|6502.9|6533.8|6528.8|6534.6|6529.6|6503.7|6498.7|0
1614841200000|2021-03-04 07:00:00|6533.9|6528.9|6559.5|6554.5|6562|6557|6529.7|6524.7|0
1614844800000|2021-03-04 08:00:00|6559.4|6554.4|6543.6|6538.6|6582.4|6577.4|6539.5|6534.5|0
1614848400000|2021-03-04 09:00:00|6544|6539|6494.2|6491.2|6572.5|6569.5|6467.3|6464.3|0
1614852000000|2021-03-04 10:00:00|6494.3|6491.3|6478.9|6475.9|6512.9|6509.9|6465.7|6462.7|0
1614855600000|2021-03-04 11:00:00|6479.4|6476.4|6515.2|6512.2|6521.3|6518.3|6465|6462|0
1614859200000|2021-03-04 12:00:00|6520.1|6517.1|6538.3|6535.3|6558.7|6555.7|6514.7|6511.7|0
1614862800000|2021-03-04 13:00:00|6538.2|6535.2|6574.7|6571.7|6589.5|6586.5|6525.9|6522.9|0
1614866400000|2021-03-04 14:00:00|6575.1|6572.1|6488.1|6486.3|6649.2|6647.4|6479.5|6477.7|0
1614870000000|2021-03-04 15:00:00|6487.8|6486|6579.7|6577.9|6602.1|6600.3|6423|6421.2|0
1614873600000|2021-03-04 16:00:00|6579.8|6578|6592.9|6591.1|6625.2|6623.4|6546|6544.2|0
1614877200000|2021-03-04 17:00:00|6595.5|6593.7|6422.8|6421|6618|6616.2|6400.2|6398.4|0
1614880800000|2021-03-04 18:00:00|6422.7|6420.9|6306.3|6304.5|6445.9|6444.1|6306.3|6304.5|0
1614884400000|2021-03-04 19:00:00|6306.2|6304.4|6444.1|6442.3|6460.9|6459.1|6303.7|6301.9|0
1614888000000|2021-03-04 20:00:00|6445.9|6444.1|6400.7|6398.9|6458.8|6457|6377.8|6376|0
1614891600000|2021-03-04 21:00:00|6401.3|6399.5|6391|6388|6420.8|6417.8|6391|6388|0
1614895200000|2021-03-04 22:00:00|6389.3|6386.3|6375.9|6372.9|6390.3|6387.3|6375.9|6372.9|0
1614898800000|2021-03-04 23:00:00|6376|6373|6348|6345|6380|6377|6343.6|6340.6|0
1614902400000|2021-03-05 00:00:00|6347.4|6344.4|6302|6297|6347.4|6344.4|6294.5|6291.5|0
1614906000000|2021-03-05 01:00:00|6302.1|6297.1|6306.8|6301.8|6316.8|6311.8|6286.3|6281.3|0
1614909600000|2021-03-05 02:00:00|6307|6302|6336.7|6331.7|6336.7|6331.7|6290.1|6285.1|0
1614913200000|2021-03-05 03:00:00|6336.6|6331.6|6357.2|6352.2|6357.8|6352.8|6326.2|6321.2|0
1614916800000|2021-03-05 04:00:00|6357.1|6352.1|6335.6|6330.6|6362.7|6357.7|6335.2|6330.2|0
1614920400000|2021-03-05 05:00:00|6335.5|6330.5|6372.2|6367.2|6373.9|6368.9|6329.9|6324.9|0
1614924000000|2021-03-05 06:00:00|6371.9|6366.9|6357.1|6352.1|6373.5|6368.5|6345.2|6340.2|0
1614927600000|2021-03-05 07:00:00|6357.4|6352.4|6343.7|6338.7|6363.4|6358.4|6318|6313|0
1614931200000|2021-03-05 08:00:00|6343.5|6338.5|6342.3|6337.3|6352.7|6347.7|6311.3|6306.3|0
1614934800000|2021-03-05 09:00:00|6341.8|6336.8|6356.4|6353.4|6384.7|6381.7|6337|6332|0
1614938400000|2021-03-05 10:00:00|6356.6|6353.6|6368.6|6365.6|6370.8|6367.8|6349.5|6346.5|0
1614942000000|2021-03-05 11:00:00|6368.7|6365.7|6400.9|6397.9|6422|6419|6367.8|6364.8|0
1614945600000|2021-03-05 12:00:00|6394.7|6391.7|6426.3|6423.3|6428.3|6425.3|6377.3|6374.3|0
1614949200000|2021-03-05 13:00:00|6427.3|6424.3|6430.6|6427.6|6436.2|6433.2|6352.7|6349.7|0
1614952800000|2021-03-05 14:00:00|6430.8|6427.8|6329|6327.2|6501.6|6498.6|6280.6|6278.8|0
1614956400000|2021-03-05 15:00:00|6329.3|6327.5|6242.8|6241|6374.1|6372.3|6203.1|6201.3|0
1614960000000|2021-03-05 16:00:00|6242.9|6241.1|6250.4|6248.6|6253.7|6251.9|6096.8|6095|0
1614963600000|2021-03-05 17:00:00|6248.3|6246.5|6358.8|6357|6373.7|6371.9|6205.9|6204.1|0
1614967200000|2021-03-05 18:00:00|6358.2|6356.4|6386.9|6385.1|6422.3|6420.5|6304.2|6302.4|0
1614970800000|2021-03-05 19:00:00|6388.8|6387|6442.4|6440.6|6445.8|6444|6335.6|6333.8|0
1614974400000|2021-03-05 20:00:00|6442.5|6440.7|6450.7|6448.9|6465.8|6464|6425.1|6423.3|0
1614978000000|2021-03-05 21:00:00|6451.3|6448.3|6449.6|6446.6|6452.2|6449.2|6443.1|6440.1|0
1615158000000|2021-03-07 23:00:00|6493.3|6488.3|6462.7|6457.7|6505|6500|6453.5|6448.5|0
1615161600000|2021-03-08 00:00:00|6462.3|6457.3|6454.2|6449.2|6464.1|6459.1|6427.9|6422.9|0
1615165200000|2021-03-08 01:00:00|6453.9|6448.9|6451.1|6446.1|6467.1|6462.1|6436|6431|0
1615168800000|2021-03-08 02:00:00|6451|6446|6407.7|6402.7|6455.2|6450.2|6389.6|6384.6|0
1615172400000|2021-03-08 03:00:00|6407.8|6402.8|6397.1|6392.1|6413.3|6408.3|6383.6|6378.6|0
1615176000000|2021-03-08 04:00:00|6397|6392|6400.1|6395.1|6412.1|6407.1|6386.1|6381.1|0
1615179600000|2021-03-08 05:00:00|6400.8|6395.8|6397.4|6392.4|6407.9|6402.9|6384.7|6379.7|0
1615183200000|2021-03-08 06:00:00|6397.2|6392.2|6388.5|6383.5|6411.9|6406.9|6383.2|6378.2|0
1615186800000|2021-03-08 07:00:00|6388.4|6383.4|6364.1|6359.1|6400.1|6395.1|6355.3|6350.3|0
1615190400000|2021-03-08 08:00:00|6365.1|6360.1|6354.3|6349.3|6367.1|6362.1|6326.5|6321.5|0
1615194000000|2021-03-08 09:00:00|6355.4|6350.4|6268.1|6265.1|6358|6353|6222.8|6219.8|0
1615197600000|2021-03-08 10:00:00|6268.2|6265.2|6305.7|6302.7|6312.9|6309.9|6265.6|6262.6|0
1615201200000|2021-03-08 11:00:00|6306.1|6303.1|6329.7|6326.7|6345.7|6342.7|6301.3|6298.3|0
1615204800000|2021-03-08 12:00:00|6326.8|6323.8|6341.6|6338.6|6371.3|6368.3|6325.6|6322.6|0
1615208400000|2021-03-08 13:00:00|6341.8|6338.8|6418|6415|6418.3|6415.3|6334.8|6331.8|0
1615212000000|2021-03-08 14:00:00|6417.3|6414.3|6362.2|6360.4|6463.6|6461.8|6337.2|6335.4|0
1615215600000|2021-03-08 15:00:00|6362.1|6360.3|6383.4|6381.6|6442.7|6440.9|6326.2|6324.4|66
1615219200000|2021-03-08 16:00:00|6383.5|6381.7|6293.3|6291.5|6401.1|6399.3|6290.4|6288.6|0
1615222800000|2021-03-08 17:00:00|6293.9|6292.1|6266.3|6264.5|6318.1|6316.3|6265.9|6264.1|0
1615226400000|2021-03-08 18:00:00|6266.1|6264.3|6189.2|6187.4|6282.6|6280.8|6184.1|6182.3|0
1615230000000|2021-03-08 19:00:00|6188.7|6186.9|6190.2|6188.4|6239.8|6238|6178.8|6177|0
1615233600000|2021-03-08 20:00:00|6190.4|6188.6|6114|6112.2|6190.4|6188.6|6110.5|6108.7|0
1615237200000|2021-03-08 21:00:00|6114.9|6111.9|6106.2|6103.2|6121.8|6118.8|6104|6101|22
1615240800000|2021-03-08 22:00:00|6106.6|6103.6|6098.2|6095.2|6109.7|6106.7|6093.8|6090.8|0
1615244400000|2021-03-08 23:00:00|6098.3|6095.3|6130.8|6127.8|6136.2|6133.2|6098.3|6095.3|0
1615248000000|2021-03-09 00:00:00|6130.9|6127.9|6122.2|6117.2|6131.3|6128.3|6114.8|6111.8|0
1615251600000|2021-03-09 01:00:00|6121.8|6116.8|6105.5|6100.5|6143.7|6138.7|6098.7|6093.7|0
1615255200000|2021-03-09 02:00:00|6105.4|6100.4|6150.5|6145.5|6154.4|6149.4|6103.7|6098.7|0
1615258800000|2021-03-09 03:00:00|6150.6|6145.6|6159.8|6154.8|6162.5|6157.5|6145.5|6140.5|0
1615262400000|2021-03-09 04:00:00|6159.7|6154.7|6162.5|6157.5|6165.5|6160.5|6150.5|6145.5|0
1615266000000|2021-03-09 05:00:00|6163|6158|6155.1|6150.1|6171.8|6166.8|6153.9|6148.9|0
1615269600000|2021-03-09 06:00:00|6155.3|6150.3|6131.1|6126.1|6163.5|6158.5|6120.5|6115.5|0
1615273200000|2021-03-09 07:00:00|6130.4|6125.4|6187.2|6182.2|6187.7|6182.7|6122.2|6117.2|0
1615276800000|2021-03-09 08:00:00|6186.9|6181.9|6210.1|6205.1|6210.4|6205.4|6170.2|6165.2|0
1615280400000|2021-03-09 09:00:00|6210.2|6205.2|6280.7|6277.7|6296.6|6293.6|6209|6204|0
1615284000000|2021-03-09 10:00:00|6280.9|6277.9|6290|6287|6290.5|6287.5|6273.7|6270.7|0
1615287600000|2021-03-09 11:00:00|6289.6|6286.6|6339.1|6336.1|6343.3|6340.3|6288.4|6285.4|0
1615291200000|2021-03-09 12:00:00|6323.1|6320.1|6295.5|6292.5|6326.2|6323.2|6294.6|6291.6|0
1615294800000|2021-03-09 13:00:00|6295.2|6292.2|6329.7|6326.7|6332.6|6329.6|6295.1|6292.1|0
1615298400000|2021-03-09 14:00:00|6329.6|6326.6|6401.7|6399.9|6411|6409.2|6314.3|6312.5|0
1615302000000|2021-03-09 15:00:00|6401.6|6399.8|6413.2|6411.4|6459.9|6458.1|6389.2|6387.4|0
1615305600000|2021-03-09 16:00:00|6413.4|6411.6|6471.8|6470|6477.3|6475.5|6404|6402.2|0
1615309200000|2021-03-09 17:00:00|6473.5|6471.7|6484.3|6482.5|6491.9|6490.1|6465.4|6463.6|0
1615312800000|2021-03-09 18:00:00|6487.5|6485.7|6538.9|6537.1|6544|6542.2|6487.5|6485.7|0
1615316400000|2021-03-09 19:00:00|6539.1|6537.3|6522|6520.2|6543.4|6541.6|6501.1|6499.3|0
1615320000000|2021-03-09 20:00:00|6521.7|6519.9|6529|6527.2|6551.9|6550.1|6504.1|6502.3|0
1615323600000|2021-03-09 21:00:00|6529.2|6526.2|6525.5|6522.5|6529.6|6526.6|6508.3|6505.3|0
1615327200000|2021-03-09 22:00:00|6525.6|6522.6|6550.5|6547.5|6551.3|6548.3|6524.6|6521.6|0
1615330800000|2021-03-09 23:00:00|6550.6|6547.6|6562.7|6559.7|6563.8|6560.8|6549.6|6546.6|0
1615334400000|2021-03-10 00:00:00|6562.6|6559.6|6560.9|6555.9|6563.6|6560.6|6548.8|6545.8|0
1615338000000|2021-03-10 01:00:00|6561|6556|6539.9|6534.9|6570.3|6565.3|6539.3|6534.3|0
1615341600000|2021-03-10 02:00:00|6540.1|6535.1|6542.7|6537.7|6546.6|6541.6|6531.4|6526.4|0
1615345200000|2021-03-10 03:00:00|6542.8|6537.8|6539.5|6534.5|6546.5|6541.5|6538.7|6533.7|0
1615348800000|2021-03-10 04:00:00|6539.8|6534.8|6555.6|6550.6|6565.5|6560.5|6530.9|6525.9|0
1615352400000|2021-03-10 05:00:00|6555.5|6550.5|6549.3|6544.3|6556|6551|6528.8|6523.8|0
1615356000000|2021-03-10 06:00:00|6548.9|6543.9|6541|6536|6556.4|6551.4|6532.6|6527.6|0
1615359600000|2021-03-10 07:00:00|6539.3|6534.3|6552|6547|6553.7|6548.7|6534.6|6529.6|0
1615363200000|2021-03-10 08:00:00|6551.7|6546.7|6561.3|6556.3|6574.1|6569.1|6538.5|6533.5|0
1615366800000|2021-03-10 09:00:00|6561.2|6556.2|6561.8|6558.8|6572.9|6569.9|6513.5|6510.5|0
1615370400000|2021-03-10 10:00:00|6562|6559|6554.3|6551.3|6592.1|6589.1|6547.6|6544.6|0
1615374000000|2021-03-10 11:00:00|6558.3|6555.3|6524|6521|6559.6|6556.6|6484.6|6481.6|0
1615377600000|2021-03-10 12:00:00|6524.8|6521.8|6533.3|6530.3|6553.1|6550.1|6523.5|6520.5|0
1615381200000|2021-03-10 13:00:00|6533.7|6530.7|6613.6|6610.6|6613.6|6610.6|6509.6|6506.6|0
1615384800000|2021-03-10 14:00:00|6613.8|6610.8|6574.7|6572.9|6665.1|6662.1|6559.8|6558|33
1615388400000|2021-03-10 15:00:00|6574.2|6572.4|6475.6|6473.8|6600.7|6598.9|6429|6427.2|0
1615392000000|2021-03-10 16:00:00|6476.2|6474.4|6483.8|6482|6501.2|6499.4|6436.9|6435.1|0
1615395600000|2021-03-10 17:00:00|6483.9|6482.1|6469.3|6467.5|6488.1|6486.3|6402.8|6401|0
1615399200000|2021-03-10 18:00:00|6470.1|6468.3|6413|6411.2|6472.8|6471|6393.6|6391.8|0
1615402800000|2021-03-10 19:00:00|6412.8|6411|6474.5|6472.7|6479.1|6477.3|6403.5|6401.7|0
1615406400000|2021-03-10 20:00:00|6474.4|6472.6|6441.3|6439.5|6487.5|6485.7|6438.6|6436.8|0
1615410000000|2021-03-10 21:00:00|6441.9|6438.9|6454.3|6451.3|6454.3|6451.3|6436.1|6433.1|11
1615413600000|2021-03-10 22:00:00|6454.2|6451.2|6456.4|6453.4|6458.5|6455.5|6452.4|6449.4|0
1615417200000|2021-03-10 23:00:00|6456.5|6453.5|6456.7|6453.7|6459.7|6456.7|6455.8|6452.8|0
1615420800000|2021-03-11 00:00:00|6456.8|6453.8|6445|6440|6457.4|6454.4|6442.2|6439.2|0
1615424400000|2021-03-11 01:00:00|6444.6|6439.6|6482.5|6477.5|6484.1|6479.1|6442.8|6437.8|0
1615428000000|2021-03-11 02:00:00|6482.6|6477.6|6493.3|6488.3|6500.6|6495.6|6481.3|6476.3|0
1615431600000|2021-03-11 03:00:00|6493.4|6488.4|6496.9|6491.9|6504.1|6499.1|6489.1|6484.1|0
1615435200000|2021-03-11 04:00:00|6497|6492|6499.5|6494.5|6505|6500|6490.8|6485.8|0
1615438800000|2021-03-11 05:00:00|6499.2|6494.2|6499.9|6494.9|6507.3|6502.3|6494.8|6489.8|0
1615442400000|2021-03-11 06:00:00|6499.1|6494.1|6527.5|6522.5|6527.6|6522.6|6491.5|6486.5|0
1615446000000|2021-03-11 07:00:00|6527.4|6522.4|6546.7|6541.7|6550.2|6545.2|6521.1|6516.1|0
1615449600000|2021-03-11 08:00:00|6546.3|6541.3|6570.7|6565.7|6571.6|6566.6|6529|6524|0
1615453200000|2021-03-11 09:00:00|6570.9|6565.9|6592.4|6589.4|6613.9|6610.9|6567.4|6564.4|0
1615456800000|2021-03-11 10:00:00|6592.5|6589.5|6611.1|6608.1|6614.4|6611.4|6582.9|6579.9|0
1615460400000|2021-03-11 11:00:00|6611|6608|6600.7|6597.7|6612.4|6609.4|6596.1|6593.1|0
1615464000000|2021-03-11 12:00:00|6595|6592|6595.3|6592.3|6597.9|6594.9|6574.7|6571.7|0
1615467600000|2021-03-11 13:00:00|6595.1|6592.1|6589.3|6586.3|6610.4|6607.4|6586.7|6583.7|0
1615471200000|2021-03-11 14:00:00|6589|6586|6594.6|6592.8|6623.6|6621.8|6561|6559.2|0
1615474800000|2021-03-11 15:00:00|6595.8|6594|6625.4|6623.6|6627.5|6625.7|6557.6|6555.8|0
1615478400000|2021-03-11 16:00:00|6625.2|6623.4|6637.5|6635.7|6659.4|6657.6|6623.5|6621.7|0
1615482000000|2021-03-11 17:00:00|6637.6|6635.8|6645.6|6643.8|6657.8|6656|6623|6621.2|0
1615485600000|2021-03-11 18:00:00|6646|6644.2|6663.6|6661.8|6686.5|6684.7|6640|6638.2|0
1615489200000|2021-03-11 19:00:00|6663.7|6661.9|6666.1|6664.3|6682.6|6680.8|6660.6|6658.8|0
1615492800000|2021-03-11 20:00:00|6665.8|6664|6692.9|6691.1|6703.3|6701.5|6661.3|6659.5|0
1615496400000|2021-03-11 21:00:00|6693|6691.2|6689.5|6686.5|6698.9|6695.9|6687.7|6684.7|0
1615500000000|2021-03-11 22:00:00|6689.7|6686.7|6689.3|6686.3|6691.1|6688.1|6686.9|6683.9|0
1615503600000|2021-03-11 23:00:00|6690.3|6687.3|6702.3|6699.3|6704.8|6701.8|6689.5|6686.5|0
1615507200000|2021-03-12 00:00:00|6702.1|6699.1|6722.7|6717.7|6722.9|6719.3|6702.1|6699.1|0
1615510800000|2021-03-12 01:00:00|6723|6718|6715.4|6710.4|6728.7|6723.7|6715.4|6710.4|0
1615514400000|2021-03-12 02:00:00|6715.5|6710.5|6686|6681|6720.5|6715.5|6679.5|6674.5|0
1615518000000|2021-03-12 03:00:00|6686.6|6681.6|6696.2|6691.2|6696.7|6691.7|6679.8|6674.8|0
1615521600000|2021-03-12 04:00:00|6696.3|6691.3|6714.3|6709.3|6714.5|6709.5|6696.3|6691.3|0
1615525200000|2021-03-12 05:00:00|6714.2|6709.2|6687.3|6682.3|6715|6710|6681.2|6676.2|0
1615528800000|2021-03-12 06:00:00|6687.4|6682.4|6650.1|6645.1|6690.9|6685.9|6641.7|6636.7|0
1615532400000|2021-03-12 07:00:00|6650.3|6645.3|6605.5|6600.5|6652.7|6647.7|6601.8|6596.8|0
1615536000000|2021-03-12 08:00:00|6605.1|6600.1|6583.3|6578.3|6606.7|6601.7|6577.7|6572.7|0
1615539600000|2021-03-12 09:00:00|6581.6|6576.6|6523.9|6520.9|6582.4|6577.4|6495.5|6492.5|0
1615543200000|2021-03-12 10:00:00|6524|6521|6535.6|6532.6|6542|6539|6510.5|6507.5|0
1615546800000|2021-03-12 11:00:00|6534.9|6531.9|6541|6538|6548.4|6545.4|6524|6521|0
1615550400000|2021-03-12 12:00:00|6543.4|6540.4|6585.5|6582.5|6589.7|6586.7|6543.4|6540.4|0
1615554000000|2021-03-12 13:00:00|6585.2|6582.2|6561.7|6558.7|6589.9|6586.9|6560.5|6557.5|0
1615557600000|2021-03-12 14:00:00|6561.6|6558.6|6565.2|6563.4|6570.1|6568.3|6494.7|6492.9|0
1615561200000|2021-03-12 15:00:00|6564.8|6563|6504.7|6502.9|6565.2|6563.4|6486.5|6484.7|0
1615564800000|2021-03-12 16:00:00|6503.8|6502|6541.5|6539.7|6554.2|6552.4|6492|6490.2|0
1615568400000|2021-03-12 17:00:00|6541.9|6540.1|6547.9|6546.1|6589.5|6587.7|6530.9|6529.1|0
1615572000000|2021-03-12 18:00:00|6548.8|6547|6538|6536.2|6562|6560.2|6536.8|6535|0
1615575600000|2021-03-12 19:00:00|6538.1|6536.3|6552.7|6550.9|6564.9|6563.1|6524.2|6522.4|0
1615579200000|2021-03-12 20:00:00|6553.4|6551.6|6583.8|6582|6586.2|6584.4|6534|6532.2|0
1615582800000|2021-03-12 21:00:00|6584.4|6581.4|6583.7|6580.7|6585.5|6582.5|6578.9|6575.9|0
1615759200000|2021-03-14 22:00:00|6598.3|6593.3|6588.8|6583.8|6601.4|6596.4|6576.5|6571.5|0
1615762800000|2021-03-14 23:00:00|6588.7|6583.7|6596.1|6591.1|6603.9|6598.9|6587.8|6582.8|0
1615766400000|2021-03-15 00:00:00|6596|6591|6603.3|6598.3|6604.7|6599.7|6591.9|6586.9|0
1615770000000|2021-03-15 01:00:00|6603.1|6598.1|6615.9|6610.9|6619.9|6614.9|6601.7|6596.7|0
1615773600000|2021-03-15 02:00:00|6616|6611|6593.7|6588.7|6618.2|6613.2|6590.6|6585.6|0
1615777200000|2021-03-15 03:00:00|6593.8|6588.8|6587|6582|6597.2|6592.2|6578.2|6573.2|0
1615780800000|2021-03-15 04:00:00|6586.9|6581.9|6590.7|6585.7|6593.8|6588.8|6577.8|6572.8|0
1615784400000|2021-03-15 05:00:00|6590.5|6585.5|6568.5|6563.5|6594|6589|6566.3|6561.3|0
1615788000000|2021-03-15 06:00:00|6568.4|6563.4|6568.4|6563.4|6576.5|6571.5|6556|6551|0
1615791600000|2021-03-15 07:00:00|6568.8|6563.8|6562.9|6557.9|6570.6|6565.6|6547.9|6542.9|0
1615795200000|2021-03-15 08:00:00|6563|6558|6583.4|6580.4|6586.4|6583.4|6550.8|6547.8|0
1615798800000|2021-03-15 09:00:00|6583.3|6580.3|6592.3|6589.3|6597.1|6594.1|6580.4|6577.4|0
1615802400000|2021-03-15 10:00:00|6592.4|6589.4|6588.2|6585.2|6593.1|6590.1|6574.2|6571.2|0
1615806000000|2021-03-15 11:00:00|6588.4|6585.4|6585|6582|6613|6610|6581.5|6578.5|0
1615809600000|2021-03-15 12:00:00|6584.5|6581.5|6559.2|6556.2|6584.7|6581.7|6552.6|6549.6|0
1615813200000|2021-03-15 13:00:00|6559.3|6556.3|6577.6|6575.8|6587.7|6585.9|6529.1|6527.3|0
1615816800000|2021-03-15 14:00:00|6576.8|6575|6633|6631.2|6633|6631.2|6558.9|6557.1|0
1615820400000|2021-03-15 15:00:00|6632.7|6630.9|6590|6588.2|6634|6632.2|6554.4|6552.6|0
1615824000000|2021-03-15 16:00:00|6589.4|6587.6|6606.7|6604.9|6608.2|6606.4|6579.8|6578|0
1615827600000|2021-03-15 17:00:00|6607.2|6605.4|6615.7|6613.9|6622.4|6620.6|6587.7|6585.9|0
1615831200000|2021-03-15 18:00:00|6615.4|6613.6|6642.3|6640.5|6647.2|6645.4|6615.3|6613.5|0
1615834800000|2021-03-15 19:00:00|6642.2|6640.4|6665.8|6664|6667.9|6666.1|6622.3|6620.5|0
1615838400000|2021-03-15 20:00:00|6666.8|6663.8|6664.1|6661.1|6670.6|6667.6|6660.3|6657.3|11
1615842000000|2021-03-15 21:00:00|6664.2|6661.2|6673.3|6670.3|6675.2|6672.2|6664.1|6661.1|0
1615845600000|2021-03-15 22:00:00|6672.9|6669.9|6665.1|6662.1|6673.2|6670.2|6663.7|6660.7|0
1615849200000|2021-03-15 23:00:00|6665|6662|6655.1|6650.1|6665.1|6662.1|6653.8|6650.1|0
1615852800000|2021-03-16 00:00:00|6655.2|6650.2|6665.2|6660.2|6666.3|6661.3|6652|6647|0
1615856400000|2021-03-16 01:00:00|6665.4|6660.4|6684.4|6679.4|6688.7|6683.7|6663.4|6658.4|0
1615860000000|2021-03-16 02:00:00|6684.3|6679.3|6684.7|6679.7|6685.2|6680.2|6669.8|6664.8|0
1615863600000|2021-03-16 03:00:00|6684.9|6679.9|6686.1|6681.1|6691.4|6686.4|6681.4|6676.4|0
1615867200000|2021-03-16 04:00:00|6685.9|6680.9|6688.7|6683.7|6689.4|6684.4|6680.4|6675.4|0
1615870800000|2021-03-16 05:00:00|6688.8|6683.8|6693|6688|6693.5|6688.5|6683.3|6678.3|0
1615874400000|2021-03-16 06:00:00|6693.1|6688.1|6703.3|6698.3|6704.9|6699.9|6683|6678|0
1615878000000|2021-03-16 07:00:00|6703|6698|6692.1|6687.1|6713.2|6708.2|6688.7|6683.7|0
1615881600000|2021-03-16 08:00:00|6692.4|6687.4|6675.1|6672.1|6692.8|6687.8|6668.2|6665.2|0
1615885200000|2021-03-16 09:00:00|6675.2|6672.2|6688.3|6685.3|6692.1|6689.1|6674.2|6671.2|0
1615888800000|2021-03-16 10:00:00|6686.4|6683.4|6696.2|6693.2|6696.7|6693.7|6678.6|6675.6|0
1615892400000|2021-03-16 11:00:00|6691|6688|6701.4|6698.4|6701.4|6698.4|6686.4|6683.4|0
1615896000000|2021-03-16 12:00:00|6701.3|6698.3|6693.9|6690.9|6709.9|6706.9|6691.5|6688.5|0
1615899600000|2021-03-16 13:00:00|6694.2|6691.2|6715.4|6713.6|6732.9|6731.1|6683.6|6681.8|0
1615903200000|2021-03-16 14:00:00|6715.1|6713.3|6757.9|6756.1|6771.1|6769.3|6706.5|6704.7|0
1615906800000|2021-03-16 15:00:00|6757.5|6755.7|6748.7|6746.9|6765.4|6763.6|6740.4|6738.6|0
1615910400000|2021-03-16 16:00:00|6749.5|6747.7|6707.6|6705.8|6761.2|6759.4|6683.1|6681.3|0
1615914000000|2021-03-16 17:00:00|6707.7|6705.9|6699.3|6697.5|6726.7|6724.9|6687.3|6685.5|0
1615917600000|2021-03-16 18:00:00|6699.1|6697.3|6655.5|6653.7|6711.2|6709.4|6622.3|6620.5|0
1615921200000|2021-03-16 19:00:00|6655.4|6653.6|6664.8|6663|6694.9|6693.1|6643.9|6642.1|0
1615924800000|2021-03-16 20:00:00|6665.4|6662.4|6665.3|6662.3|6669.5|6666.5|6659.6|6656.6|0
1615928400000|2021-03-16 21:00:00|6665.4|6662.4|6664|6661|6666.3|6663.3|6658.5|6655.5|0
1615932000000|2021-03-16 22:00:00|6663.9|6660.9|6668.4|6665.4|6671.9|6668.9|6663.9|6660.9|0
1615935600000|2021-03-16 23:00:00|6668.3|6665.3|6658.6|6653.6|6672.6|6669.6|6656.9|6653.4|0
1615939200000|2021-03-17 00:00:00|6658.1|6653.1|6652.2|6647.2|6659.7|6654.7|6634.6|6629.6|0
1615942800000|2021-03-17 01:00:00|6652.3|6647.3|6649.5|6644.5|6656|6651|6637.8|6632.8|0
1615946400000|2021-03-17 02:00:00|6649.4|6644.4|6651.2|6646.2|6654|6649|6642.3|6637.3|0
1615950000000|2021-03-17 03:00:00|6651.1|6646.1|6645.3|6640.3|6653.7|6648.7|6641|6636|0
1615953600000|2021-03-17 04:00:00|6645.4|6640.4|6644.8|6639.8|6647|6642|6640.4|6635.4|0
1615957200000|2021-03-17 05:00:00|6644.4|6639.4|6651.6|6646.6|6654|6649|6637.1|6632.1|0
1615960800000|2021-03-17 06:00:00|6652|6647|6646.3|6641.3|6655.4|6650.4|6641.1|6636.1|0
1615964400000|2021-03-17 07:00:00|6646.4|6641.4|6654.2|6649.2|6657|6652|6639.1|6634.1|0
1615968000000|2021-03-17 08:00:00|6654.1|6649.1|6656.6|6653.6|6672.7|6669.7|6653.1|6648.1|0
1615971600000|2021-03-17 09:00:00|6656.5|6653.5|6617.6|6614.6|6657.8|6654.8|6616.1|6613.1|0
1615975200000|2021-03-17 10:00:00|6618|6615|6612.5|6609.5|6626.3|6623.3|6601.2|6598.2|0
1615978800000|2021-03-17 11:00:00|6616.8|6613.8|6553.2|6550.2|6616.8|6613.8|6548.4|6545.4|0
1615982400000|2021-03-17 12:00:00|6554.1|6551.1|6569.8|6566.8|6570.1|6567.1|6547.1|6544.1|0
1615986000000|2021-03-17 13:00:00|6569.9|6566.9|6607.1|6605.3|6609.8|6608|6524.9|6523.1|0
1615989600000|2021-03-17 14:00:00|6606.2|6604.4|6628|6626.2|6667.9|6666.1|6597.7|6595.9|0
1615993200000|2021-03-17 15:00:00|6629.4|6627.6|6597.5|6595.7|6633.8|6632|6595.1|6593.3|0
1615996800000|2021-03-17 16:00:00|6597.4|6595.6|6611.7|6609.9|6630.9|6629.1|6581.2|6579.4|0
1616000400000|2021-03-17 17:00:00|6611.5|6609.7|6635.2|6633.4|6646.7|6644.9|6606.1|6604.3|0
1616004000000|2021-03-17 18:00:00|6636.1|6634.3|6778.9|6777.1|6779|6777.2|6636.1|6634.3|0
1616007600000|2021-03-17 19:00:00|6778.8|6777|6763.6|6761.8|6806.6|6804.8|6741.8|6740|0
1616011200000|2021-03-17 20:00:00|6765.6|6762.6|6758.3|6755.3|6769.7|6766.7|6757|6754|11
1616014800000|2021-03-17 21:00:00|6758.2|6755.2|6762.7|6759.7|6765.1|6762.1|6757.7|6754.7|0
1616018400000|2021-03-17 22:00:00|6763.8|6760.8|6762.5|6759.5|6767.7|6764.7|6760.4|6757.4|0
1616022000000|2021-03-17 23:00:00|6762.6|6759.6|6778|6773|6778|6774.2|6762.1|6759.1|0
1616025600000|2021-03-18 00:00:00|6778.2|6773.2|6795.7|6790.7|6797.1|6792.1|6777.8|6772.8|0
1616029200000|2021-03-18 01:00:00|6795.8|6790.8|6789.4|6784.4|6800.9|6795.9|6783.8|6778.8|0
1616032800000|2021-03-18 02:00:00|6789.5|6784.5|6784.8|6779.8|6790.4|6785.4|6777.3|6772.3|0
1616036400000|2021-03-18 03:00:00|6784.9|6779.9|6756.4|6751.4|6785.6|6780.6|6750.5|6745.5|0
1616040000000|2021-03-18 04:00:00|6756.6|6751.6|6764.1|6759.1|6765.7|6760.7|6749.7|6744.7|0
1616043600000|2021-03-18 05:00:00|6764|6759|6764.5|6759.5|6768.8|6763.8|6755|6750|0
1616047200000|2021-03-18 06:00:00|6764.7|6759.7|6772.7|6767.7|6780.7|6775.7|6762.7|6757.7|0
1616050800000|2021-03-18 07:00:00|6772.5|6767.5|6713.5|6708.5|6775.3|6770.3|6682.9|6677.9|0
1616054400000|2021-03-18 08:00:00|6713.4|6708.4|6687.3|6684.3|6734.7|6731.7|6683.6|6680.6|0
1616058000000|2021-03-18 09:00:00|6687.5|6684.5|6696.6|6693.6|6711.9|6708.9|6684.1|6681.1|0
1616061600000|2021-03-18 10:00:00|6697.1|6694.1|6701.1|6698.1|6706.2|6703.2|6681.8|6678.8|0
1616065200000|2021-03-18 11:00:00|6701.7|6698.7|6670.9|6667.9|6709.4|6706.4|6665|6662|0
1616068800000|2021-03-18 12:00:00|6671|6668|6671|6668|6682.3|6679.3|6665.5|6662.5|0
1616072400000|2021-03-18 13:00:00|6671.2|6668.2|6667.9|6666.1|6693|6691.2|6620.1|6618.3|0
1616076000000|2021-03-18 14:00:00|6667.8|6666|6667.3|6665.5|6683.3|6681.5|6618.1|6616.3|0
1616079600000|2021-03-18 15:00:00|6668.1|6666.3|6645.8|6644|6680.1|6678.3|6633.6|6631.8|0
1616083200000|2021-03-18 16:00:00|6645.7|6643.9|6604.8|6603|6672.8|6671|6603.9|6602.1|0
1616086800000|2021-03-18 17:00:00|6604.7|6602.9|6636.8|6635|6642.7|6640.9|6604.6|6602.8|0
1616090400000|2021-03-18 18:00:00|6638.7|6636.9|6570.4|6568.6|6638.7|6636.9|6554.1|6552.3|0
1616094000000|2021-03-18 19:00:00|6568.8|6567|6522.5|6520.7|6576.4|6574.6|6513.8|6512|0
1616097600000|2021-03-18 20:00:00|6522.7|6519.7|6527.6|6524.6|6540.3|6537.3|6522.5|6519.5|22
1616101200000|2021-03-18 21:00:00|6526.9|6523.9|6538.8|6535.8|6539.3|6536.3|6526.4|6523.4|0
1616104800000|2021-03-18 22:00:00|6538.3|6535.3|6528.9|6525.9|6542.5|6539.5|6528.8|6525.8|0
1616108400000|2021-03-18 23:00:00|6528.6|6525.6|6522.1|6517.1|6532.2|6529.2|6520|6516.8|0
1616112000000|2021-03-19 00:00:00|6521.6|6516.6|6535.4|6530.4|6539.4|6534.4|6518.1|6513.1|0
1616115600000|2021-03-19 01:00:00|6535.6|6530.6|6538.4|6533.4|6540.8|6535.8|6518|6513|0
1616119200000|2021-03-19 02:00:00|6538.3|6533.3|6514.4|6509.4|6538.6|6533.6|6507.6|6502.6|0
1616122800000|2021-03-19 03:00:00|6514.5|6509.5|6517|6512|6538.7|6533.7|6512.1|6507.1|0
1616126400000|2021-03-19 04:00:00|6517.1|6512.1|6528.5|6523.5|6531|6526|6514.6|6509.6|0
1616130000000|2021-03-19 05:00:00|6528.4|6523.4|6518.7|6513.7|6533.9|6528.9|6512.2|6507.2|0
1616133600000|2021-03-19 06:00:00|6518.6|6513.6|6531.6|6526.6|6539.6|6534.6|6486.9|6481.9|0
1616137200000|2021-03-19 07:00:00|6532.3|6527.3|6562.2|6557.2|6566|6561|6530.1|6525.1|0
1616140800000|2021-03-19 08:00:00|6563.2|6558.2|6595.5|6592.5|6607.5|6604.5|6563|6558.2|0
1616144400000|2021-03-19 09:00:00|6595.3|6592.3|6594.5|6591.5|6601.5|6598.5|6588.5|6585.5|0
1616148000000|2021-03-19 10:00:00|6593.8|6590.8|6578.9|6575.9|6596.1|6593.1|6570.3|6567.3|0
1616151600000|2021-03-19 11:00:00|6569.5|6566.5|6579.1|6576.1|6584.1|6581.1|6559.5|6556.5|0
1616155200000|2021-03-19 12:00:00|6579.4|6576.4|6576|6573|6583.9|6580.9|6570.7|6567.7|0
1616158800000|2021-03-19 13:00:00|6575.9|6572.9|6517.6|6515.8|6575.9|6572.9|6485.5|6483.7|0
1616162400000|2021-03-19 14:00:00|6517.8|6516|6557.1|6555.3|6565.9|6564.1|6456.5|6454.7|0
1616166000000|2021-03-19 15:00:00|6557|6555.2|6546.7|6544.9|6568.7|6566.9|6507|6505.2|0
1616169600000|2021-03-19 16:00:00|6548.1|6546.3|6560.6|6558.8|6568.4|6566.6|6545.3|6543.5|0
1616173200000|2021-03-19 17:00:00|6560.5|6558.7|6558.7|6556.9|6571.4|6569.6|6540|6538.2|0
1616176800000|2021-03-19 18:00:00|6560.2|6558.4|6572.6|6570.8|6573.2|6571.4|6542.5|6540.7|0
1616180400000|2021-03-19 19:00:00|6572.2|6570.4|6549|6547.2|6574.8|6573|6545.4|6543.6|0
1616184000000|2021-03-19 20:00:00|6549.6|6546.6|6550.5|6547.5|6553.6|6550.6|6544.1|6541.1|22
1616364000000|2021-03-21 22:00:00|6536.7|6531.7|6558.4|6553.4|6560.4|6555.4|6532.4|6527.4|0
1616367600000|2021-03-21 23:00:00|6558.5|6553.5|6568.5|6563.5|6572.4|6567.4|6556.7|6551.7|0
1616371200000|2021-03-22 00:00:00|6568.3|6563.3|6563.3|6558.3|6572.3|6567.3|6561.5|6556.5|0
1616374800000|2021-03-22 01:00:00|6563.1|6558.1|6588.3|6583.3|6594.4|6589.4|6547.6|6542.6|0
1616378400000|2021-03-22 02:00:00|6588.4|6583.4|6591.4|6586.4|6593.9|6588.9|6577.7|6572.7|0
1616382000000|2021-03-22 03:00:00|6591.5|6586.5|6587.5|6582.5|6592.7|6587.7|6584.5|6579.5|0
1616385600000|2021-03-22 04:00:00|6587.6|6582.6|6595.8|6590.8|6604.1|6599.1|6585.6|6580.6|0
1616389200000|2021-03-22 05:00:00|6595.6|6590.6|6593.4|6588.4|6602.4|6597.4|6584.2|6579.2|0
1616392800000|2021-03-22 06:00:00|6593.8|6588.8|6590.8|6585.8|6599.4|6594.4|6588.8|6583.8|0
1616396400000|2021-03-22 07:00:00|6590.7|6585.7|6583.2|6578.2|6600.1|6595.1|6572.1|6567.1|0
1616400000000|2021-03-22 08:00:00|6583.3|6578.3|6574.7|6571.7|6585.6|6581.1|6570.6|6567.6|0
1616403600000|2021-03-22 09:00:00|6574.8|6571.8|6574|6571|6582.2|6579.2|6570.8|6567.8|0
1616407200000|2021-03-22 10:00:00|6572.8|6569.8|6585|6582|6591.4|6588.4|6571.5|6568.5|0
1616410800000|2021-03-22 11:00:00|6584.4|6581.4|6586.9|6583.9|6594.2|6591.2|6582.5|6579.5|0
1616414400000|2021-03-22 12:00:00|6587.1|6584.1|6584.4|6581.4|6587.1|6584.1|6577.3|6574.3|0
1616418000000|2021-03-22 13:00:00|6584.1|6581.1|6605.2|6603.4|6626.2|6624.4|6559.7|6556.7|0
1616421600000|2021-03-22 14:00:00|6609.2|6607.4|6626.7|6624.9|6638.2|6636.4|6577.8|6576|0
1616425200000|2021-03-22 15:00:00|6627.1|6625.3|6635.1|6633.3|6648.7|6646.9|6622.2|6620.4|0
1616428800000|2021-03-22 16:00:00|6635.6|6633.8|6680.2|6678.4|6683.3|6681.5|6634.2|6632.4|0
1616432400000|2021-03-22 17:00:00|6680.5|6678.7|6687.1|6685.3|6689|6687.2|6655.3|6653.5|0
1616436000000|2021-03-22 18:00:00|6687.6|6685.8|6686.2|6684.4|6688.6|6686.8|6673.6|6671.8|0
1616439600000|2021-03-22 19:00:00|6685.5|6683.7|6636|6634.2|6689.3|6687.5|6633.7|6631.9|0
1616443200000|2021-03-22 20:00:00|6636.6|6633.6|6625.3|6622.3|6642|6639|6623.4|6620.4|0
1616446800000|2021-03-22 21:00:00|6625.4|6622.4|6629.5|6626.5|6633.2|6630.2|6625.2|6622.2|0
1616450400000|2021-03-22 22:00:00|6629.6|6626.6|6631.5|6628.5|6633.6|6630.6|6629.1|6626.1|0
1616454000000|2021-03-22 23:00:00|6631.4|6628.4|6628.5|6623.5|6633.1|6630.1|6624.5|6621.5|0
1616457600000|2021-03-23 00:00:00|6628.7|6623.7|6615.2|6610.2|6638.4|6633.4|6611.4|6606.4|0
1616461200000|2021-03-23 01:00:00|6614.7|6609.7|6607.9|6602.9|6621.8|6616.8|6602.1|6597.1|0
1616464800000|2021-03-23 02:00:00|6607.8|6602.8|6601.1|6596.1|6611|6606|6596.2|6591.2|0
1616468400000|2021-03-23 03:00:00|6601|6596|6602.1|6597.1|6604.7|6599.7|6592.8|6587.8|0
1616472000000|2021-03-23 04:00:00|6602|6597|6594.3|6589.3|6605.7|6600.7|6594|6589|0
1616475600000|2021-03-23 05:00:00|6594.1|6589.1|6590.4|6585.4|6600.2|6595.2|6588.4|6583.4|0
1616479200000|2021-03-23 06:00:00|6590.3|6585.3|6595.9|6590.9|6598.5|6593.5|6585.9|6580.9|0
1616482800000|2021-03-23 07:00:00|6595.5|6590.5|6605.4|6600.4|6615.1|6610.1|6594.5|6589.5|0
1616486400000|2021-03-23 08:00:00|6605.5|6600.5|6610.5|6607.5|6621.1|6618.1|6588|6585|0
1616490000000|2021-03-23 09:00:00|6611|6608|6600.4|6597.4|6617.9|6614.9|6595.4|6592.4|0
1616493600000|2021-03-23 10:00:00|6599.1|6596.1|6616.6|6613.6|6617.7|6614.7|6596|6593|0
1616497200000|2021-03-23 11:00:00|6617.1|6614.1|6629.2|6626.2|6639|6636|6616.4|6613.4|0
1616500800000|2021-03-23 12:00:00|6628.8|6625.8|6638.8|6635.8|6640.3|6637.3|6621.6|6618.6|0
1616504400000|2021-03-23 13:00:00|6639.3|6636.3|6604|6602.2|6639.5|6636.5|6583.7|6581.9|0
1616508000000|2021-03-23 14:00:00|6601.4|6599.6|6656.8|6655|6656.8|6655|6596.4|6594.6|0
1616511600000|2021-03-23 15:00:00|6656.9|6655.1|6648.2|6646.4|6676|6674.2|6635.6|6633.8|0
1616515200000|2021-03-23 16:00:00|6649.5|6647.7|6662.6|6660.8|6662.8|6661|6626.3|6624.5|0
1616518800000|2021-03-23 17:00:00|6662.7|6660.9|6649.9|6648.1|6673.9|6672.1|6642.3|6640.5|0
1616522400000|2021-03-23 18:00:00|6650.7|6648.9|6637.2|6635.4|6680|6678.2|6636.7|6634.9|0
1616526000000|2021-03-23 19:00:00|6636.9|6635.1|6613.2|6611.4|6643.6|6641.8|6602.8|6601|0
1616529600000|2021-03-23 20:00:00|6613.8|6610.8|6627.2|6624.2|6627.6|6624.6|6613.3|6610.3|0
1616533200000|2021-03-23 21:00:00|6627.3|6624.3|6628.8|6625.8|6629.2|6626.2|6625.2|6622.2|0
1616536800000|2021-03-23 22:00:00|6628.9|6625.9|6625.6|6622.6|6629.4|6626.4|6620.1|6617.1|0
1616540400000|2021-03-23 23:00:00|6625.5|6622.5|6625.2|6620.2|6625.7|6622.7|6619.7|6616.7|0
1616544000000|2021-03-24 00:00:00|6625.6|6620.6|6635.2|6630.2|6640.8|6635.8|6625.6|6620.6|0
1616547600000|2021-03-24 01:00:00|6635.5|6630.5|6630.3|6625.3|6647.6|6642.6|6630.1|6625.1|0
1616551200000|2021-03-24 02:00:00|6630.6|6625.6|6630.5|6625.5|6635.6|6630.6|6621.6|6616.6|0
1616554800000|2021-03-24 03:00:00|6630.7|6625.7|6640.7|6635.7|6646.1|6641.1|6625.2|6620.2|0
1616558400000|2021-03-24 04:00:00|6641|6636|6635|6630|6643|6638|6630.8|6625.8|0
1616562000000|2021-03-24 05:00:00|6634.9|6629.9|6626.1|6621.1|6640.1|6635.1|6626|6621|0
1616565600000|2021-03-24 06:00:00|6626|6621|6630.6|6625.6|6633.9|6628.9|6622.8|6617.8|0
1616569200000|2021-03-24 07:00:00|6630.8|6625.8|6631.7|6626.7|6633.9|6628.9|6620.6|6615.6|0
1616572800000|2021-03-24 08:00:00|6632|6627|6636.7|6633.7|6643.2|6640.2|6587.6|6584.6|0
1616576400000|2021-03-24 09:00:00|6636.4|6633.4|6650.7|6647.7|6655.5|6652.5|6629.3|6626.3|0
1616580000000|2021-03-24 10:00:00|6647.7|6644.7|6643.3|6640.3|6651.2|6648.2|6640.4|6637.4|0
1616583600000|2021-03-24 11:00:00|6644.6|6641.6|6642.9|6639.9|6649.1|6646.1|6641|6638|0
1616587200000|2021-03-24 12:00:00|6642.6|6639.6|6640.7|6637.7|6646.9|6643.9|6640.7|6637.7|0
1616590800000|2021-03-24 13:00:00|6640.8|6637.8|6548.6|6546.8|6641|6638|6533.9|6532.1|0
1616594400000|2021-03-24 14:00:00|6548.4|6546.6|6554.9|6553.1|6569|6567.2|6514|6512.2|0
1616598000000|2021-03-24 15:00:00|6557.6|6555.8|6504.9|6503.1|6572.7|6570.9|6491.6|6489.8|0
1616601600000|2021-03-24 16:00:00|6504.7|6502.9|6478.5|6476.7|6525|6523.2|6477.2|6475.4|0
1616605200000|2021-03-24 17:00:00|6478.4|6476.6|6486.3|6484.5|6486.6|6484.8|6438.4|6436.6|0
1616608800000|2021-03-24 18:00:00|6486.1|6484.3|6433.4|6431.6|6490.2|6488.4|6431.8|6430|0
1616612400000|2021-03-24 19:00:00|6432.3|6430.5|6389.4|6387.6|6440|6438.2|6389.4|6387.6|0
1616616000000|2021-03-24 20:00:00|6390|6387|6388.9|6385.9|6398.5|6395.5|6386.2|6383.2|0
1616619600000|2021-03-24 21:00:00|6389|6386|6387.3|6384.3|6392.8|6389.8|6386|6383|0
1616623200000|2021-03-24 22:00:00|6387.1|6384.1|6383.8|6380.8|6389.8|6386.8|6383.5|6380.5|0
1616626800000|2021-03-24 23:00:00|6383.7|6380.7|6386.1|6381.1|6386.7|6383.7|6380.6|6377.6|0
1616630400000|2021-03-25 00:00:00|6385.8|6380.8|6393.2|6388.2|6397.4|6392.4|6385.8|6380.8|0
1616634000000|2021-03-25 01:00:00|6393.1|6388.1|6372.5|6367.5|6394.2|6389.2|6352.8|6347.8|0
1616637600000|2021-03-25 02:00:00|6372.7|6367.7|6386.9|6381.9|6392.9|6387.9|6369.4|6364.4|0
1616641200000|2021-03-25 03:00:00|6387|6382|6381.6|6376.6|6388.6|6383.6|6374.5|6369.5|0
1616644800000|2021-03-25 04:00:00|6381.7|6376.7|6380.7|6375.7|6384.5|6379.5|6377.1|6372.1|0
1616648400000|2021-03-25 05:00:00|6380.8|6375.8|6383.1|6378.1|6395.6|6390.6|6379.9|6374.9|0
1616652000000|2021-03-25 06:00:00|6383|6378|6394.1|6389.1|6395.5|6390.5|6381|6376|0
1616655600000|2021-03-25 07:00:00|6394.4|6389.4|6391|6386|6403.4|6398.4|6388|6383|0
1616659200000|2021-03-25 08:00:00|6390.9|6385.9|6382.2|6379.2|6391.7|6388.7|6357.1|6354.1|0
1616662800000|2021-03-25 09:00:00|6382.4|6379.4|6374.5|6371.5|6383.9|6380.9|6366.3|6363.3|0
1616666400000|2021-03-25 10:00:00|6374.4|6371.4|6377.6|6374.6|6380.9|6377.9|6364.6|6361.6|0
1616670000000|2021-03-25 11:00:00|6378.8|6375.8|6306.1|6303.1|6378.8|6375.8|6304.4|6301.4|0
1616673600000|2021-03-25 12:00:00|6306.5|6303.5|6271.4|6268.4|6313.3|6310.3|6270.4|6267.4|0
1616677200000|2021-03-25 13:00:00|6271.1|6268.1|6351.5|6349.7|6376.7|6374.9|6251.1|6248.1|0
1616680800000|2021-03-25 14:00:00|6351.3|6349.5|6283.1|6281.3|6399.5|6397.7|6256.2|6254.4|0
1616684400000|2021-03-25 15:00:00|6282.1|6280.3|6296.8|6295|6299.6|6297.8|6239.7|6237.9|0
1616688000000|2021-03-25 16:00:00|6297|6295.2|6312.5|6310.7|6349.6|6347.8|6290.8|6289|0
1616691600000|2021-03-25 17:00:00|6312.4|6310.6|6244.2|6242.4|6324.9|6323.1|6242.9|6241.1|0
1616695200000|2021-03-25 18:00:00|6244.5|6242.7|6278.1|6276.3|6281.6|6279.8|6211.5|6209.7|0
1616698800000|2021-03-25 19:00:00|6277.1|6275.3|6227.8|6226|6296.6|6294.8|6218.2|6216.4|0
1616702400000|2021-03-25 20:00:00|6228.4|6225.4|6244.6|6241.6|6247.3|6244.3|6224.8|6221.8|0
1616706000000|2021-03-25 21:00:00|6244.4|6241.4|6258.8|6255.8|6258.9|6255.9|6240.7|6237.7|0
1616709600000|2021-03-25 22:00:00|6258.6|6255.6|6253.5|6250.5|6258.6|6255.6|6248.7|6245.7|0
1616713200000|2021-03-25 23:00:00|6253.4|6250.4|6268.1|6263.1|6268.5|6265.3|6253.2|6250.2|0
1616716800000|2021-03-26 00:00:00|6267.6|6262.6|6264.3|6259.3|6276.6|6271.6|6259.1|6254.1|0
1616720400000|2021-03-26 01:00:00|6264.2|6259.2|6275|6270|6276.6|6271.6|6257.5|6252.5|0
1616724000000|2021-03-26 02:00:00|6275.2|6270.2|6277.1|6272.1|6278.9|6273.9|6268.5|6263.5|0
1616727600000|2021-03-26 03:00:00|6277.2|6272.2|6279.4|6274.4|6282.9|6277.9|6276.7|6271.7|0
1616731200000|2021-03-26 04:00:00|6279.5|6274.5|6284.2|6279.2|6286|6281|6278.7|6273.7|0
1616734800000|2021-03-26 05:00:00|6284.3|6279.3|6300.7|6295.7|6301.8|6296.8|6282.8|6277.8|0
1616738400000|2021-03-26 06:00:00|6300.6|6295.6|6298.2|6293.2|6307.1|6302.1|6296|6291|0
1616742000000|2021-03-26 07:00:00|6298.3|6293.3|6286.5|6281.5|6302.2|6297.2|6277.7|6272.7|0
1616745600000|2021-03-26 08:00:00|6286.2|6281.2|6336.3|6333.3|6343.9|6340.9|6284.9|6279.9|0
1616749200000|2021-03-26 09:00:00|6336.4|6333.4|6339.6|6336.6|6341.1|6338.1|6323.5|6320.5|0
1616752800000|2021-03-26 10:00:00|6336.1|6333.1|6335|6332|6343.9|6340.9|6330.2|6327.2|0
1616756400000|2021-03-26 11:00:00|6333.7|6330.7|6285.8|6282.8|6333.7|6330.7|6285.8|6282.8|0
1616760000000|2021-03-26 12:00:00|6285.9|6282.9|6204.7|6201.7|6287.4|6284.4|6187.6|6184.6|0
1616763600000|2021-03-26 13:00:00|6204.8|6201.8|6246.6|6244.8|6293.5|6291.7|6204.7|6201.7|0
1616767200000|2021-03-26 14:00:00|6248|6246.2|6197.4|6195.6|6289.6|6287.8|6174.4|6172.6|0
1616770800000|2021-03-26 15:00:00|6197.7|6195.9|6190.6|6188.8|6212.5|6210.7|6158.6|6156.8|0
1616774400000|2021-03-26 16:00:00|6190.8|6189|6121.1|6119.3|6194.9|6193.1|6112|6110.2|0
1616778000000|2021-03-26 17:00:00|6120.9|6119.1|6126.8|6125|6177.3|6175.5|6120.8|6119|0
1616781600000|2021-03-26 18:00:00|6127.6|6125.8|6157.6|6155.8|6158|6156.2|6069.1|6067.3|0
1616785200000|2021-03-26 19:00:00|6156.7|6154.9|6288|6286.2|6291.2|6289.4|6136.6|6134.8|0
1616788800000|2021-03-26 20:00:00|6288.6|6285.6|6275.1|6272.1|6290.5|6287.5|6267.6|6264.6|0
1616968800000|2021-03-28 22:00:00|6274.9|6269.9|6268.1|6263.1|6278.5|6273.5|6261.3|6256.3|0
1616972400000|2021-03-28 23:00:00|6268.2|6263.2|6257.3|6252.3|6270.6|6265.6|6255|6250|0
1616976000000|2021-03-29 00:00:00|6257.4|6252.4|6238.2|6233.2|6258.8|6253.8|6234.5|6229.5|0
1616979600000|2021-03-29 01:00:00|6238.3|6233.3|6238.7|6233.7|6242.8|6237.8|6222.7|6217.7|0
1616983200000|2021-03-29 02:00:00|6238.3|6233.3|6245.9|6240.9|6250.1|6245.1|6234.4|6229.4|0
1616986800000|2021-03-29 03:00:00|6246|6241|6244.3|6239.3|6246.4|6241.4|6235.3|6230.3|0
1616990400000|2021-03-29 04:00:00|6244.2|6239.2|6236|6231|6246.2|6241.2|6226.7|6221.7|0
1616994000000|2021-03-29 05:00:00|6235.8|6230.8|6221.3|6216.3|6238.6|6233.6|6203.2|6198.2|0
1616997600000|2021-03-29 06:00:00|6222.2|6217.2|6237.9|6232.9|6243.9|6238.9|6214.2|6209.2|0
1617001200000|2021-03-29 07:00:00|6237.8|6232.8|6247|6242|6255.7|6250.7|6234.9|6229.9|0
1617004800000|2021-03-29 08:00:00|6247.1|6242.1|6208.2|6205.2|6252.9|6249.9|6203.7|6200.7|0
1617008400000|2021-03-29 09:00:00|6208.3|6205.3|6240.8|6237.8|6244.9|6241.9|6204.3|6201.3|0
1617012000000|2021-03-29 10:00:00|6240.9|6237.9|6287.1|6284.1|6296|6293|6237.9|6234.9|0
1617015600000|2021-03-29 11:00:00|6287|6284|6302.9|6299.9|6315.2|6312.2|6287|6284|0
1617019200000|2021-03-29 12:00:00|6303|6300|6292.7|6289.7|6305.1|6302.1|6281.2|6278.2|0
1617022800000|2021-03-29 13:00:00|6292.4|6289.4|6265.1|6263.3|6343.3|6341.5|6264|6262.2|0
1617026400000|2021-03-29 14:00:00|6264.7|6262.9|6280.4|6278.6|6312.8|6311|6238.8|6237|0
1617030000000|2021-03-29 15:00:00|6279.8|6278|6292.9|6291.1|6308.4|6306.6|6242.6|6240.8|0
1617033600000|2021-03-29 16:00:00|6292.3|6290.5|6346.5|6344.7|6347.1|6345.3|6261.9|6260.1|0
1617037200000|2021-03-29 17:00:00|6347.2|6345.4|6332.7|6330.9|6365.7|6363.9|6327.9|6326.1|0
1617040800000|2021-03-29 18:00:00|6332.8|6331|6304.3|6302.5|6342.4|6340.6|6290.6|6288.8|0
1617044400000|2021-03-29 19:00:00|6306.5|6304.7|6340.1|6338.3|6342.6|6340.8|6306.5|6304.7|0
1617048000000|2021-03-29 20:00:00|6340.7|6337.7|6338.5|6335.5|6341.9|6338.9|6326.8|6323.8|0
1617051600000|2021-03-29 21:00:00|6338.6|6335.6|6344.9|6341.9|6345.9|6342.9|6338|6335|0
1617055200000|2021-03-29 22:00:00|6345|6342|6349.2|6346.2|6353.5|6350.5|6345|6342|0
1617058800000|2021-03-29 23:00:00|6348.9|6345.9|6347.2|6342.2|6349.6|6346.6|6342.9|6339.9|0
1617062400000|2021-03-30 00:00:00|6347.3|6342.3|6331.7|6326.7|6347.3|6342.3|6328.5|6323.5|0
1617066000000|2021-03-30 01:00:00|6331.9|6326.9|6323.4|6318.4|6332.2|6327.2|6317.3|6312.3|0
1617069600000|2021-03-30 02:00:00|6323.1|6318.1|6314.2|6309.2|6328.1|6323.1|6313.8|6308.8|0
1617073200000|2021-03-30 03:00:00|6314.5|6309.5|6329.2|6324.2|6331.5|6326.5|6312.7|6307.7|0
1617076800000|2021-03-30 04:00:00|6329.3|6324.3|6328.2|6323.2|6330|6325|6323.8|6318.8|0
1617080400000|2021-03-30 05:00:00|6328|6323|6322.7|6317.7|6328.2|6323.2|6319.3|6314.3|0
1617084000000|2021-03-30 06:00:00|6322.8|6317.8|6310.1|6305.1|6326.5|6321.5|6303.7|6298.7|0
1617087600000|2021-03-30 07:00:00|6310.2|6305.2|6300.5|6295.5|6323.3|6318.3|6291|6286|0
1617091200000|2021-03-30 08:00:00|6300.4|6295.4|6314|6311|6321.4|6318.4|6299.1|6294.1|0
1617094800000|2021-03-30 09:00:00|6313.8|6310.8|6328.1|6325.1|6332.3|6329.3|6303.9|6300.9|0
1617098400000|2021-03-30 10:00:00|6327.9|6324.9|6307.6|6304.6|6331.1|6328.1|6300.1|6297.1|0
1617102000000|2021-03-30 11:00:00|6310.6|6307.6|6294.6|6291.6|6313.3|6310.3|6290.7|6287.7|0
1617105600000|2021-03-30 12:00:00|6294.7|6291.7|6301.4|6298.4|6307.3|6304.3|6290.7|6287.7|0
1617109200000|2021-03-30 13:00:00|6301.6|6298.6|6306.7|6304.9|6324.1|6322.3|6270.8|6269|0
1617112800000|2021-03-30 14:00:00|6301.1|6299.3|6353.2|6351.4|6354.1|6352.3|6289|6287.2|0
1617116400000|2021-03-30 15:00:00|6353.8|6352|6358.8|6357|6402.3|6400.5|6344.6|6342.8|0
1617120000000|2021-03-30 16:00:00|6358.9|6357.1|6347.3|6345.5|6365.2|6363.4|6339.5|6337.7|0
1617123600000|2021-03-30 17:00:00|6347.7|6345.9|6334.5|6332.7|6358|6356.2|6329.6|6327.8|0
1617127200000|2021-03-30 18:00:00|6334.3|6332.5|6365.1|6363.3|6367.8|6366|6326.8|6325|0
1617130800000|2021-03-30 19:00:00|6364.8|6363|6371.6|6369.8|6385|6383.2|6347.8|6346|0
1617134400000|2021-03-30 20:00:00|6372.2|6369.2|6370.6|6367.6|6374.8|6371.8|6364.6|6361.6|0
1617138000000|2021-03-30 21:00:00|6370.5|6367.5|6371.5|6368.5|6372.6|6369.6|6366.7|6363.7|0
1617141600000|2021-03-30 22:00:00|6371.2|6368.2|6369|6366|6372.3|6369.3|6364.9|6361.9|0
1617145200000|2021-03-30 23:00:00|6369.1|6366.1|6378.7|6373.7|6378.7|6375|6367.7|6364.7|0
1617148800000|2021-03-31 00:00:00|6378.8|6373.8|6382|6377|6385.5|6380.5|6370.3|6365.3|0
1617152400000|2021-03-31 01:00:00|6381.9|6376.9|6378.5|6373.5|6392|6387|6377|6372|0
1617156000000|2021-03-31 02:00:00|6379.2|6374.2|6372.9|6367.9|6380.1|6375.1|6367.7|6362.7|0
1617159600000|2021-03-31 03:00:00|6372.7|6367.7|6375.5|6370.5|6378.7|6373.7|6371.8|6366.8|0
1617163200000|2021-03-31 04:00:00|6375.4|6370.4|6373.7|6368.7|6377.2|6372.2|6372|6367|0
1617166800000|2021-03-31 05:00:00|6373.6|6368.6|6368.6|6363.6|6374|6369|6365.3|6360.3|0
1617170400000|2021-03-31 06:00:00|6368.5|6363.5|6371.8|6366.8|6372.2|6367.2|6362|6357|0
1617174000000|2021-03-31 07:00:00|6372.4|6367.4|6372.3|6367.3|6385.4|6380.4|6366.5|6361.5|0
1617177600000|2021-03-31 08:00:00|6372.4|6367.4|6371.7|6368.7|6383.4|6380.4|6364.4|6361.4|0
1617181200000|2021-03-31 09:00:00|6371.3|6368.3|6387.1|6384.1|6392.6|6389.6|6363.1|6360.1|0
1617184800000|2021-03-31 10:00:00|6386.9|6383.9|6408.5|6405.5|6412.2|6409.2|6386.2|6383.2|0
1617188400000|2021-03-31 11:00:00|6407.4|6404.4|6416.7|6413.7|6422.7|6419.7|6396.4|6393.4|0
1617192000000|2021-03-31 12:00:00|6416.6|6413.6|6424.8|6421.8|6426.3|6423.3|6415.6|6412.6|0
1617195600000|2021-03-31 13:00:00|6424.9|6421.9|6458.1|6456.3|6463.4|6461.6|6417.3|6414.3|0
1617199200000|2021-03-31 14:00:00|6459|6457.2|6484.2|6482.4|6502.3|6500.5|6459|6457.2|0
1617202800000|2021-03-31 15:00:00|6483.1|6481.3|6499.4|6497.6|6501|6499.2|6480.3|6478.5|0
1617206400000|2021-03-31 16:00:00|6499.5|6497.7|6507.8|6506|6518.5|6516.7|6499.1|6497.3|0
1617210000000|2021-03-31 17:00:00|6507.6|6505.8|6492.6|6490.8|6512.7|6510.9|6492.3|6490.5|0
1617213600000|2021-03-31 18:00:00|6492.8|6491|6499.8|6498|6503.7|6501.9|6474.1|6472.3|0
1617217200000|2021-03-31 19:00:00|6498.6|6496.8|6476.8|6475|6507.2|6505.4|6468.5|6466.7|0
1617220800000|2021-03-31 20:00:00|6477.4|6474.4|6472.6|6469.6|6482.7|6479.7|6468.7|6465.7|0
1617224400000|2021-03-31 21:00:00|6471.4|6468.4|6469.5|6466.5|6472.2|6469.2|6467.3|6464.3|0
1617228000000|2021-03-31 22:00:00|6469.4|6466.4|6473.3|6470.3|6473.7|6470.7|6469.4|6466.4|0
1617231600000|2021-03-31 23:00:00|6473.2|6470.2|6479.8|6474.8|6479.8|6476|6472.4|6469.4|0
1617235200000|2021-04-01 00:00:00|6480.2|6475.2|6482.4|6477.4|6484.1|6479.1|6473.4|6468.4|0
1617238800000|2021-04-01 01:00:00|6482.2|6477.2|6477.6|6472.6|6482.9|6477.9|6472|6467|0
1617242400000|2021-04-01 02:00:00|6477.5|6472.5|6478.4|6473.4|6488.6|6483.6|6475.2|6470.2|0
1617246000000|2021-04-01 03:00:00|6478.6|6473.6|6480.5|6475.5|6481.8|6476.8|6475|6470|0
1617249600000|2021-04-01 04:00:00|6480.4|6475.4|6482.3|6477.3|6485.1|6480.1|6478.9|6473.9|0
1617253200000|2021-04-01 05:00:00|6482.2|6477.2|6488|6483|6491.6|6486.6|6480.3|6475.3|0
1617256800000|2021-04-01 06:00:00|6487.7|6482.7|6505.1|6500.1|6508.4|6503.4|6486.3|6481.3|0
1617260400000|2021-04-01 07:00:00|6504.6|6499.6|6528.7|6523.7|6530.7|6525.7|6502|6497|0
1617264000000|2021-04-01 08:00:00|6528.9|6523.9|6567.5|6564.5|6571.6|6568.6|6527.5|6522.5|0
1617267600000|2021-04-01 09:00:00|6567.4|6564.4|6569.8|6566.8|6570.9|6567.9|6556.9|6553.9|0
1617271200000|2021-04-01 10:00:00|6569.7|6566.7|6560.5|6557.5|6570.8|6567.8|6559.4|6556.4|0
1617274800000|2021-04-01 11:00:00|6557.5|6554.5|6569.6|6566.6|6570.1|6567.1|6555.7|6552.7|0
1617278400000|2021-04-01 12:00:00|6569.9|6566.9|6578.5|6575.5|6583.1|6580.1|6568.7|6565.7|0
1617282000000|2021-04-01 13:00:00|6578.6|6575.6|6610.2|6608.4|6630.7|6628.9|6578.1|6575.1|0
1617285600000|2021-04-01 14:00:00|6610.1|6608.3|6565.3|6563.5|6610.3|6608.5|6557.5|6555.7|0
1617289200000|2021-04-01 15:00:00|6564.8|6563|6551.7|6549.9|6573|6571.2|6543.5|6541.7|0
1617292800000|2021-04-01 16:00:00|6550.1|6548.3|6564.1|6562.3|6573.1|6571.3|6547.3|6545.5|0
1617296400000|2021-04-01 17:00:00|6564.3|6562.5|6550|6548.2|6568.1|6566.3|6533.3|6531.5|0
1617300000000|2021-04-01 18:00:00|6549.9|6548.1|6563.4|6561.6|6569.7|6567.9|6546.1|6544.3|0
1617303600000|2021-04-01 19:00:00|6563.1|6561.3|6565.6|6563.8|6568.7|6566.9|6547.1|6545.3|0
1617307200000|2021-04-01 20:00:00|6566.2|6563.2|6564.9|6561.9|6571.2|6568.2|6564.1|6561.1|0
1617310800000|2021-04-01 21:00:00|6565|6562|6566.5|6563.5|6566.7|6563.7|6564|6561|0
1617314400000|2021-04-01 22:00:00|6566.4|6563.4|6566.1|6563.1|6567|6564|6564.7|6561.7|0
1617318000000|2021-04-01 23:00:00|6566.2|6563.2|6570.3|6565.3|6570.3|6567|6565.7|6562.7|0
1617321600000|2021-04-02 00:00:00|6569.4|6564.4|6569.4|6564.4|6575.4|6570.4|6568.8|6563.8|0
1617325200000|2021-04-02 01:00:00|6569.2|6564.2|6568.9|6563.9|6572.5|6567.5|6567.4|6562.4|0
1617328800000|2021-04-02 02:00:00|6568.8|6563.8|6579|6574|6582|6577|6567.7|6562.7|0
1617332400000|2021-04-02 03:00:00|6579.1|6574.1|6576.2|6571.2|6579.2|6574.2|6574.2|6569.2|0
1617336000000|2021-04-02 04:00:00|6576.1|6571.1|6578.5|6573.5|6579.1|6574.1|6575.6|6570.6|0
1617339600000|2021-04-02 05:00:00|6578.4|6573.4|6570.6|6565.6|6578.5|6573.5|6568.4|6563.4|0
1617343200000|2021-04-02 06:00:00|6570.7|6565.7|6572.8|6567.8|6574.7|6569.7|6570.4|6565.4|0
1617346800000|2021-04-02 07:00:00|6572.7|6567.7|6578.2|6573.2|6580.9|6575.9|6572.5|6567.5|0
1617350400000|2021-04-02 08:00:00|6578.3|6573.3|6580|6575|6580|6575|6573.3|6568.3|0
1617354000000|2021-04-02 09:00:00|6579.2|6574.2|6578.3|6573.3|6579.2|6574.2|6575.9|6570.9|0
1617357600000|2021-04-02 10:00:00|6578.5|6573.5|6579.6|6574.6|6579.6|6574.6|6574.6|6569.6|0
1617361200000|2021-04-02 11:00:00|6579.2|6574.2|6580.6|6575.6|6580.7|6575.7|6577.5|6572.5|0
1617364800000|2021-04-02 12:00:00|6581.4|6576.4|6597|6592|6606.6|6601.6|6578.5|6573.5|0
1617368400000|2021-04-02 13:00:00|6596.8|6591.8|6589|6584|6597.2|6592.2|6586.3|6581.3|0
1617393600000|2021-04-02 20:00:00|6591.1|6586.1|6591.1|6586.1|6591.1|6586.1|6591.1|6586.1|0
1617573600000|2021-04-04 22:00:00|6580.7|6575.7|6577.6|6572.6|6591.1|6586.1|6574.5|6569.5|0
1617577200000|2021-04-04 23:00:00|6577.5|6572.5|6592.5|6587.5|6594.5|6589.5|6575.1|6570.1|0
1617580800000|2021-04-05 00:00:00|6592.1|6587.1|6587.9|6582.9|6592.4|6587.4|6582.9|6577.9|0
1617584400000|2021-04-05 01:00:00|6587.8|6582.8|6587.5|6582.5|6589.5|6584.5|6585.7|6580.7|0
1617588000000|2021-04-05 02:00:00|6587.4|6582.4|6577.4|6572.4|6590|6585|6576.2|6571.2|0
1617591600000|2021-04-05 03:00:00|6577.3|6572.3|6580.4|6575.4|6581.6|6576.6|6577.3|6572.3|0
1617595200000|2021-04-05 04:00:00|6580.3|6575.3|6578.2|6573.2|6584.2|6579.2|6577.5|6572.5|0
1617598800000|2021-04-05 05:00:00|6578.3|6573.3|6580.7|6575.7|6584.2|6579.2|6578.3|6573.3|0
1617602400000|2021-04-05 06:00:00|6580.6|6575.6|6579.9|6574.9|6582.6|6577.6|6572.9|6567.9|0
1617606000000|2021-04-05 07:00:00|6579.8|6574.8|6578.6|6573.6|6580.2|6575.2|6573.2|6568.2|0
1617609600000|2021-04-05 08:00:00|6578.7|6573.7|6626.1|6623.1|6639|6636|6578.3|6573.3|0
1617613200000|2021-04-05 09:00:00|6626.2|6623.2|6635.6|6632.6|6638.6|6635.6|6622.3|6619.3|0
1617616800000|2021-04-05 10:00:00|6635.4|6632.4|6624.4|6621.4|6637.7|6634.7|6619.6|6616.6|0
1617620400000|2021-04-05 11:00:00|6627|6624|6634.4|6631.4|6640.8|6637.8|6620.3|6617.3|0
1617624000000|2021-04-05 12:00:00|6634.3|6631.3|6653.1|6650.1|6658.3|6655.3|6630.5|6627.5|0
1617627600000|2021-04-05 13:00:00|6653|6650|6640.5|6638.7|6658.6|6656.8|6613.8|6612|0
1617631200000|2021-04-05 14:00:00|6640.3|6638.5|6641.6|6639.8|6666.3|6664.5|6622.1|6620.3|0
1617634800000|2021-04-05 15:00:00|6641.7|6639.9|6654|6652.2|6666.1|6664.3|6635|6633.2|0
1617638400000|2021-04-05 16:00:00|6653.8|6652|6662|6660.2|6672.1|6670.3|6652.6|6650.8|0
1617642000000|2021-04-05 17:00:00|6662.1|6660.3|6700.9|6699.1|6702.2|6700.4|6660.2|6658.4|0
1617645600000|2021-04-05 18:00:00|6700.8|6699|6712.4|6710.6|6714|6712.2|6696.8|6695|0
1617649200000|2021-04-05 19:00:00|6712.2|6710.4|6700.3|6698.5|6715.1|6713.3|6687.9|6686.1|0
1617652800000|2021-04-05 20:00:00|6700.7|6698.9|6705|6702|6707.7|6704.7|6696.3|6693.3|0
1617656400000|2021-04-05 21:00:00|6705.1|6702.1|6706.2|6703.2|6706.5|6703.5|6703|6700|0
1617660000000|2021-04-05 22:00:00|6706.3|6703.3|6708.7|6705.7|6709.3|6706.3|6704.7|6701.7|0
1617663600000|2021-04-05 23:00:00|6708.6|6705.6|6716.7|6711.7|6717.2|6713.2|6708.4|6705.4|0
1617667200000|2021-04-06 00:00:00|6716.6|6711.6|6710.5|6705.5|6719.3|6714.3|6708.1|6703.1|0
1617670800000|2021-04-06 01:00:00|6710.6|6705.6|6697.7|6692.7|6713.3|6708.3|6696.3|6691.3|0
1617674400000|2021-04-06 02:00:00|6698|6693|6701.3|6696.3|6702|6697|6695.5|6690.5|0
1617678000000|2021-04-06 03:00:00|6701.2|6696.2|6695.4|6690.4|6702.1|6697.1|6691.4|6686.4|0
1617681600000|2021-04-06 04:00:00|6695.6|6690.6|6697.6|6692.6|6701.4|6696.4|6694.2|6689.2|0
1617685200000|2021-04-06 05:00:00|6697.5|6692.5|6700.2|6695.2|6701.3|6696.3|6694|6689|0
1617688800000|2021-04-06 06:00:00|6700.1|6695.1|6693|6688|6705.6|6700.6|6688.9|6683.9|0
1617692400000|2021-04-06 07:00:00|6692.8|6687.8|6679.5|6674.5|6693.2|6688.2|6672.1|6667.1|0
1617696000000|2021-04-06 08:00:00|6679.4|6674.4|6696|6693|6703|6700|6679.4|6674.4|0
1617699600000|2021-04-06 09:00:00|6695.9|6692.9|6691.3|6688.3|6699.3|6696.3|6689.3|6686.3|0
1617703200000|2021-04-06 10:00:00|6691.4|6688.4|6685.8|6682.8|6692.8|6689.8|6685.1|6682.1|0
1617706800000|2021-04-06 11:00:00|6690.4|6687.4|6710.6|6707.6|6711.2|6708.2|6689.7|6686.7|0
1617710400000|2021-04-06 12:00:00|6710.8|6707.8|6715.2|6712.2|6720.4|6717.4|6710.1|6707.1|0
1617714000000|2021-04-06 13:00:00|6715.3|6712.3|6759|6757.2|6759.6|6757.8|6698.8|6697|0
1617717600000|2021-04-06 14:00:00|6760.2|6758.4|6761.2|6759.4|6771|6769.2|6733|6731.2|0
1617721200000|2021-04-06 15:00:00|6761.3|6759.5|6781.7|6779.9|6782.6|6780.8|6743|6741.2|0
1617724800000|2021-04-06 16:00:00|6782.3|6780.5|6761.2|6759.4|6782.5|6780.7|6754.4|6752.6|0
1617728400000|2021-04-06 17:00:00|6760.6|6758.8|6748.2|6746.4|6761.6|6759.8|6720.4|6718.6|0
1617732000000|2021-04-06 18:00:00|6748.6|6746.8|6770.3|6768.5|6774.3|6772.5|6745.8|6744|0
1617735600000|2021-04-06 19:00:00|6770.4|6768.6|6745.6|6743.8|6774.1|6772.3|6732.2|6730.4|0
1617739200000|2021-04-06 20:00:00|6745.7|6743.9|6747.9|6744.9|6749.5|6746.5|6740.2|6737.2|0
1617742800000|2021-04-06 21:00:00|6748|6745|6748.6|6745.6|6749.2|6746.2|6747.6|6744.6|0
1617746400000|2021-04-06 22:00:00|6748.7|6745.7|6750.1|6747.1|6750.8|6747.8|6748.7|6745.7|0
1617750000000|2021-04-06 23:00:00|6750.2|6747.2|6755.3|6750.3|6755.3|6751.6|6749.2|6746.2|0
1617753600000|2021-04-07 00:00:00|6755.2|6750.2|6753.3|6748.3|6756.6|6751.6|6747.4|6742.4|0
1617757200000|2021-04-07 01:00:00|6753.1|6748.1|6736.6|6731.6|6754.6|6749.6|6735.3|6730.3|0
1617760800000|2021-04-07 02:00:00|6736.8|6731.8|6734.8|6729.8|6744.1|6739.1|6733.2|6728.2|0
1617764400000|2021-04-07 03:00:00|6734.7|6729.7|6739.2|6734.2|6739.9|6734.9|6733.4|6728.4|0
1617768000000|2021-04-07 04:00:00|6739.3|6734.3|6738.7|6733.7|6740.7|6735.7|6737.8|6732.8|0
1617771600000|2021-04-07 05:00:00|6738.5|6733.5|6743|6738|6743.7|6738.7|6735.4|6730.4|0
1617775200000|2021-04-07 06:00:00|6742.9|6737.9|6753.2|6748.2|6754.2|6749.2|6742.8|6737.8|0
1617778800000|2021-04-07 07:00:00|6753.6|6748.6|6756.3|6751.3|6759.2|6754.2|6748.7|6743.7|0
1617782400000|2021-04-07 08:00:00|6756.1|6751.1|6741.3|6738.3|6760.7|6757.7|6733.8|6730.8|0
1617786000000|2021-04-07 09:00:00|6741.2|6738.2|6728|6725|6744.8|6741.8|6723.5|6720.5|0
1617789600000|2021-04-07 10:00:00|6727.8|6724.8|6739.1|6736.1|6739.7|6736.7|6721|6718|0
1617793200000|2021-04-07 11:00:00|6741.1|6738.1|6733.6|6730.6|6744.7|6741.7|6733.2|6730.2|0
1617796800000|2021-04-07 12:00:00|6733.5|6730.5|6716|6713|6735.6|6732.6|6716|6713|0
1617800400000|2021-04-07 13:00:00|6715.9|6712.9|6736.1|6734.3|6738.1|6736.3|6695.4|6693.6|0
1617804000000|2021-04-07 14:00:00|6735.9|6734.1|6769.1|6767.3|6785.4|6783.6|6728.9|6727.1|0
1617807600000|2021-04-07 15:00:00|6769.3|6767.5|6775.9|6774.1|6792|6790.2|6757.6|6755.8|0
1617811200000|2021-04-07 16:00:00|6775.7|6773.9|6757|6755.2|6783.6|6781.8|6749.8|6748|0
1617814800000|2021-04-07 17:00:00|6756.9|6755.1|6773.9|6772.1|6778.9|6777.1|6752.3|6750.5|0
1617818400000|2021-04-07 18:00:00|6774.1|6772.3|6793.8|6792|6809.8|6808|6773.2|6771.4|0
1617822000000|2021-04-07 19:00:00|6794.7|6792.9|6781.5|6779.7|6805.3|6803.5|6763.1|6761.3|0
1617825600000|2021-04-07 20:00:00|6782.1|6779.1|6795.9|6792.9|6818.2|6815.2|6781.4|6778.4|0
1617829200000|2021-04-07 21:00:00|6796.4|6793.4|6795|6792|6796.7|6793.7|6791.9|6788.9|0
1617832800000|2021-04-07 22:00:00|6795.1|6792.1|6794.7|6791.7|6795.7|6792.7|6793.2|6790.2|0
1617836400000|2021-04-07 23:00:00|6794.6|6791.6|6803.6|6798.6|6804.1|6800.1|6791.1|6788.1|0
1617840000000|2021-04-08 00:00:00|6803.8|6798.8|6804.8|6799.8|6808.8|6803.8|6799.2|6794.2|0
1617843600000|2021-04-08 01:00:00|6805.1|6800.1|6817|6812|6821|6816|6802.8|6797.8|0
1617847200000|2021-04-08 02:00:00|6816.9|6811.9|6829.7|6824.7|6830.6|6825.6|6815.3|6810.3|0
1617850800000|2021-04-08 03:00:00|6829.8|6824.8|6837.3|6832.3|6839.2|6834.2|6829.1|6824.1|0
1617854400000|2021-04-08 04:00:00|6837.7|6832.7|6839.5|6834.5|6840.7|6835.7|6837.1|6832.1|0
1617858000000|2021-04-08 05:00:00|6839.9|6834.9|6850.8|6845.8|6852.7|6847.7|6837.3|6832.3|0
1617861600000|2021-04-08 06:00:00|6850.5|6845.5|6843.8|6838.8|6854.2|6849.2|6842.5|6837.5|0
1617865200000|2021-04-08 07:00:00|6843.6|6838.6|6838.6|6833.6|6844.5|6839.5|6837.1|6832.1|0
1617868800000|2021-04-08 08:00:00|6838.7|6833.7|6846.8|6843.8|6847.1|6844.1|6831.1|6828.1|0
1617872400000|2021-04-08 09:00:00|6846.6|6843.6|6846.7|6843.7|6849.9|6846.9|6838.3|6835.3|0
1617876000000|2021-04-08 10:00:00|6847|6844|6851.6|6848.6|6859.4|6856.4|6845.4|6842.4|0
1617879600000|2021-04-08 11:00:00|6851.5|6848.5|6845.9|6842.9|6851.5|6848.5|6839.7|6836.7|0
1617883200000|2021-04-08 12:00:00|6846|6843|6843.1|6840.1|6849.1|6846.1|6840.7|6837.7|0
1617886800000|2021-04-08 13:00:00|6843.2|6840.2|6869.1|6867.3|6870.7|6868.9|6824.4|6822.6|0
1617890400000|2021-04-08 14:00:00|6869.8|6868|6842.6|6840.8|6871.8|6870|6829|6827.2|0
1617894000000|2021-04-08 15:00:00|6842.9|6841.1|6864.9|6863.1|6866.4|6864.6|6835.3|6833.5|0
1617897600000|2021-04-08 16:00:00|6865.1|6863.3|6862.2|6860.4|6872.3|6870.5|6853.9|6852.1|0
1617901200000|2021-04-08 17:00:00|6862.4|6860.6|6865.7|6863.9|6878|6876.2|6853.2|6851.4|0
1617904800000|2021-04-08 18:00:00|6866|6864.2|6873.9|6872.1|6883.4|6881.6|6863.4|6861.6|0
1617908400000|2021-04-08 19:00:00|6874|6872.2|6876.5|6874.7|6883.9|6882.1|6864.5|6862.7|0
1617912000000|2021-04-08 20:00:00|6876.8|6875|6888.2|6885.2|6888.8|6885.8|6873.2|6870.2|0
1617915600000|2021-04-08 21:00:00|6888.6|6885.6|6892.6|6889.6|6893|6890|6887.1|6884.1|0
1617919200000|2021-04-08 22:00:00|6892.3|6889.3|6889.6|6886.6|6892.3|6889.3|6888.3|6885.3|0
1617922800000|2021-04-08 23:00:00|6889.7|6886.7|6898.7|6893.7|6898.7|6895.1|6889.6|6886.6|0
1617926400000|2021-04-09 00:00:00|6898.9|6893.9|6915.6|6910.6|6915.7|6910.7|6897.1|6892.1|0
1617930000000|2021-04-09 01:00:00|6915.5|6910.5|6902.4|6897.4|6917.9|6912.9|6901.7|6896.7|0
1617933600000|2021-04-09 02:00:00|6902.3|6897.3|6892.9|6887.9|6902.6|6897.6|6891.8|6886.8|0
1617937200000|2021-04-09 03:00:00|6892.8|6887.8|6897.3|6892.3|6897.8|6892.8|6888.9|6883.9|0
1617940800000|2021-04-09 04:00:00|6897.2|6892.2|6895.6|6890.6|6898.7|6893.7|6894.4|6889.4|0
1617944400000|2021-04-09 05:00:00|6895.7|6890.7|6871.7|6866.7|6897|6892|6861.1|6856.1|0
1617948000000|2021-04-09 06:00:00|6871.4|6866.4|6862.6|6857.6|6874.5|6869.5|6857.2|6852.2|0
1617951600000|2021-04-09 07:00:00|6862.7|6857.7|6870.3|6865.3|6873.7|6868.7|6853.4|6848.4|0
1617955200000|2021-04-09 08:00:00|6870.1|6865.1|6860|6857|6877.2|6874.2|6848.1|6845.1|0
1617958800000|2021-04-09 09:00:00|6859.7|6856.7|6852.2|6849.2|6860.5|6857.5|6846.2|6843.2|0
1617962400000|2021-04-09 10:00:00|6852.1|6849.1|6847.4|6844.4|6853.7|6850.7|6828.9|6825.9|0
1617966000000|2021-04-09 11:00:00|6851.7|6848.7|6859.1|6856.1|6870.1|6867.1|6851.2|6848.2|0
1617969600000|2021-04-09 12:00:00|6859|6856|6823.3|6820.3|6859.4|6856.4|6817.3|6814.3|0
1617973200000|2021-04-09 13:00:00|6823.2|6820.2|6837|6835.2|6844.4|6842.6|6804|6802.2|0
1617976800000|2021-04-09 14:00:00|6837.5|6835.7|6828.5|6826.7|6859.4|6857.6|6825.8|6824|0
1617980400000|2021-04-09 15:00:00|6828.6|6826.8|6852.7|6850.9|6853.5|6851.7|6815.9|6814.1|0
1617984000000|2021-04-09 16:00:00|6852.8|6851|6857.9|6856.1|6858.1|6856.3|6844.5|6842.7|0
1617987600000|2021-04-09 17:00:00|6858|6856.2|6851.5|6849.7|6867.2|6865.4|6850.8|6849|0
1617991200000|2021-04-09 18:00:00|6851.9|6850.1|6845.3|6843.5|6858.4|6856.6|6841|6839.2|0
1617994800000|2021-04-09 19:00:00|6845.6|6843.8|6877.5|6875.7|6877.5|6875.7|6837.9|6836.1|0
1617998400000|2021-04-09 20:00:00|6878.1|6875.1|6873.4|6870.4|6878.7|6875.7|6871.2|6868.2|0
1618178400000|2021-04-11 22:00:00|6877.2|6872.2|6871|6866|6885.2|6880.2|6866|6861|0
1618182000000|2021-04-11 23:00:00|6870.8|6865.8|6859.4|6854.4|6872.9|6867.9|6857.5|6852.5|0
1618185600000|2021-04-12 00:00:00|6859.9|6854.9|6870.8|6865.8|6873.8|6868.8|6853.7|6848.7|0
1618189200000|2021-04-12 01:00:00|6870.7|6865.7|6868.2|6863.2|6878|6873|6865.1|6860.1|0
1618192800000|2021-04-12 02:00:00|6868.1|6863.1|6864.7|6859.7|6871|6866|6860.8|6855.8|0
1618196400000|2021-04-12 03:00:00|6864.5|6859.5|6867.6|6862.6|6869.3|6864.3|6862.8|6857.8|0
1618200000000|2021-04-12 04:00:00|6867.8|6862.8|6860.6|6855.6|6868.7|6863.7|6858.7|6853.7|0
1618203600000|2021-04-12 05:00:00|6860.5|6855.5|6862.1|6857.1|6865.5|6860.5|6856.1|6851.1|0
1618207200000|2021-04-12 06:00:00|6862.3|6857.3|6874.9|6869.9|6876.4|6871.4|6861.6|6856.6|0
1618210800000|2021-04-12 07:00:00|6875|6870|6898.6|6893.6|6900.6|6895.6|6867|6862|0
1618214400000|2021-04-12 08:00:00|6898.7|6893.7|6897.8|6894.8|6912.5|6909.5|6891.9|6888.9|0
1618218000000|2021-04-12 09:00:00|6898|6895|6904.5|6901.5|6905.4|6902.4|6890.5|6887.5|0
1618221600000|2021-04-12 10:00:00|6906|6903|6886.2|6883.2|6907.7|6904.7|6881|6878|0
1618225200000|2021-04-12 11:00:00|6886.1|6883.1|6892.9|6889.9|6898.8|6895.8|6881.9|6878.9|0
1618228800000|2021-04-12 12:00:00|6892.8|6889.8|6904|6901|6905|6902|6889.6|6886.6|0
1618232400000|2021-04-12 13:00:00|6904.1|6901.1|6893.7|6891.9|6927.4|6925.6|6869.6|6867.8|0
1618236000000|2021-04-12 14:00:00|6893.6|6891.8|6887.5|6885.7|6917.2|6915.4|6863.5|6861.7|0
1618239600000|2021-04-12 15:00:00|6887.7|6885.9|6896.6|6894.8|6898.5|6896.7|6876.8|6875|0
1618243200000|2021-04-12 16:00:00|6896.8|6895|6937.9|6936.1|6940.1|6938.3|6891.3|6889.5|0
1618246800000|2021-04-12 17:00:00|6937.8|6936|6938.5|6936.7|6953|6951.2|6930.8|6929|0
1618250400000|2021-04-12 18:00:00|6938.3|6936.5|6950.5|6948.7|6968.1|6966.3|6937.4|6935.6|0
1618254000000|2021-04-12 19:00:00|6950.3|6948.5|6962.2|6960.4|6967.7|6965.9|6940|6938.2|0
1618257600000|2021-04-12 20:00:00|6963.1|6961.3|6968.2|6965.2|6970.6|6967.6|6955.9|6952.9|0
1618261200000|2021-04-12 21:00:00|6968.1|6965.1|6969.2|6966.2|6970.5|6967.5|6964.6|6961.6|0
1618264800000|2021-04-12 22:00:00|6969.3|6966.3|6965.7|6962.7|6973.1|6970.1|6964.4|6961.4|0
1618268400000|2021-04-12 23:00:00|6965.6|6962.6|6968.3|6963.3|6969.3|6966.3|6965.4|6962.4|0
1618272000000|2021-04-13 00:00:00|6968|6963|6966.2|6961.2|6968.2|6963.2|6961.3|6956.3|0
1618275600000|2021-04-13 01:00:00|6966|6961|6965.5|6960.5|6973.1|6968.1|6964.7|6959.7|0
1618279200000|2021-04-13 02:00:00|6965.6|6960.6|6969|6964|6973.5|6968.5|6965.5|6960.5|0
1618282800000|2021-04-13 03:00:00|6969.4|6964.4|6961|6956|6970.8|6965.8|6959.8|6954.8|0
1618286400000|2021-04-13 04:00:00|6960.9|6955.9|6955|6950|6961.4|6956.4|6951.1|6946.1|0
1618290000000|2021-04-13 05:00:00|6955.1|6950.1|6952.5|6947.5|6955.6|6950.6|6945.8|6940.8|0
1618293600000|2021-04-13 06:00:00|6952.6|6947.6|6950.2|6945.2|6957.7|6952.7|6948.4|6943.4|0
1618297200000|2021-04-13 07:00:00|6950.4|6945.4|6957.4|6952.4|6969.9|6964.9|6950.1|6945.1|0
1618300800000|2021-04-13 08:00:00|6957.5|6952.5|6952.3|6949.3|6957.8|6954.5|6936.6|6933.6|0
1618304400000|2021-04-13 09:00:00|6952.2|6949.2|6958|6955|6959.2|6956.2|6942.3|6939.3|0
1618308000000|2021-04-13 10:00:00|6958.7|6955.7|6946.1|6943.1|6958.7|6955.7|6945.1|6942.1|0
1618311600000|2021-04-13 11:00:00|6944.9|6941.9|6948.8|6945.8|6952|6949|6938.4|6935.4|0
1618315200000|2021-04-13 12:00:00|6948.9|6945.9|6991.5|6988.5|6992.5|6989.5|6947.8|6944.8|0
1618318800000|2021-04-13 13:00:00|6991.8|6988.8|7029.5|7027.7|7045.2|7043.4|6968.5|6966.7|0
1618322400000|2021-04-13 14:00:00|7030|7028.2|7054.3|7052.5|7065.2|7063.4|7024.7|7022.9|0
1618326000000|2021-04-13 15:00:00|7054.2|7052.4|7040.4|7038.6|7066.1|7064.3|7028|7026.2|0
1618329600000|2021-04-13 16:00:00|7040.3|7038.5|7038.7|7036.9|7052.1|7050.3|7036.1|7034.3|0
1618333200000|2021-04-13 17:00:00|7038.8|7037|7066.1|7064.3|7075.2|7073.4|7038.5|7036.7|0
1618336800000|2021-04-13 18:00:00|7066|7064.2|7076.3|7074.5|7078.5|7076.7|7055.3|7053.5|0
1618340400000|2021-04-13 19:00:00|7075.9|7074.1|7083.6|7081.8|7095.2|7093.4|7071.2|7069.4|0
1618344000000|2021-04-13 20:00:00|7084.2|7081.2|7075.9|7072.9|7084.2|7081.2|7075.8|7072.8|0
1618347600000|2021-04-13 21:00:00|7076.4|7073.4|7077.2|7074.2|7077.9|7074.9|7074|7071|0
1618351200000|2021-04-13 22:00:00|7077.3|7074.3|7072.7|7069.7|7077.4|7074.4|7072|7069|0
1618354800000|2021-04-13 23:00:00|7072.8|7069.8|7067.8|7062.8|7073.7|7070.7|7066.4|7062.8|0
1618358400000|2021-04-14 00:00:00|7068.1|7063.1|7070.1|7065.1|7073|7068|7067.1|7062.1|0
1618362000000|2021-04-14 01:00:00|7070.3|7065.3|7071|7066|7077.5|7072.5|7068|7063|0
1618365600000|2021-04-14 02:00:00|7071.1|7066.1|7067.6|7062.6|7072.2|7067.2|7064.2|7059.2|0
1618369200000|2021-04-14 03:00:00|7067.8|7062.8|7069.5|7064.5|7070.3|7065.3|7066|7061|0
1618372800000|2021-04-14 04:00:00|7069.4|7064.4|7074.7|7069.7|7076.2|7071.2|7068.7|7063.7|0
1618376400000|2021-04-14 05:00:00|7074.8|7069.8|7076.1|7071.1|7078|7073|7071.3|7066.3|0
1618380000000|2021-04-14 06:00:00|7075.8|7070.8|7071.1|7066.1|7076.8|7071.8|7065.1|7060.1|0
1618383600000|2021-04-14 07:00:00|7071.3|7066.3|7072.2|7067.2|7080.3|7075.3|7068.5|7063.5|0
1618387200000|2021-04-14 08:00:00|7072.3|7067.3|7118.4|7115.4|7122.3|7119.3|7072.2|7067.2|0
1618390800000|2021-04-14 09:00:00|7118.3|7115.3|7116.1|7113.1|7121|7118|7111.3|7108.3|0
1618394400000|2021-04-14 10:00:00|7116|7113|7112|7109|7121.7|7118.7|7110.6|7107.6|0
1618398000000|2021-04-14 11:00:00|7114.9|7111.9|7134.3|7131.3|7136.1|7133.1|7113.8|7110.8|0
1618401600000|2021-04-14 12:00:00|7133.5|7130.5|7117.5|7114.5|7133.5|7130.5|7116.6|7113.6|0
1618405200000|2021-04-14 13:00:00|7117.4|7114.4|7083.2|7081.4|7118.2|7115.2|7064.6|7062.8|0
1618408800000|2021-04-14 14:00:00|7083|7081.2|7043.7|7041.9|7083|7081.2|7015.4|7013.6|0
1618412400000|2021-04-14 15:00:00|7044.6|7042.8|7034.2|7032.4|7050.8|7049|6988.1|6986.3|0
1618416000000|2021-04-14 16:00:00|7034.4|7032.6|7040.3|7038.5|7045.2|7043.4|7010.6|7008.8|0
1618419600000|2021-04-14 17:00:00|7040.4|7038.6|6980.9|6979.1|7040.7|7038.9|6977.2|6975.4|0
1618423200000|2021-04-14 18:00:00|6981.1|6979.3|6955.8|6954|6995.1|6993.3|6948.9|6947.1|0
1618426800000|2021-04-14 19:00:00|6954.5|6952.7|6936.6|6934.8|6965.7|6963.9|6920.5|6918.7|0
1618430400000|2021-04-14 20:00:00|6937.2|6934.2|6946.6|6943.6|6948.3|6945.3|6935.2|6932.2|0
1618434000000|2021-04-14 21:00:00|6947.9|6944.9|6952.4|6949.4|6952.6|6949.6|6946.8|6943.8|0
1618437600000|2021-04-14 22:00:00|6952.5|6949.5|6951.2|6948.2|6954.1|6951.1|6949.7|6946.7|0
1618441200000|2021-04-14 23:00:00|6951.1|6948.1|6942.9|6937.9|6952.6|6949.6|6941|6937.9|0
1618444800000|2021-04-15 00:00:00|6943|6938|6948.7|6943.7|6955|6950|6942.1|6937.1|0
1618448400000|2021-04-15 01:00:00|6948.6|6943.6|6940.3|6935.3|6952.3|6947.3|6932.1|6927.1|0
1618452000000|2021-04-15 02:00:00|6940.1|6935.1|6933.1|6928.1|6942.6|6937.6|6932.7|6927.7|0
1618455600000|2021-04-15 03:00:00|6933.2|6928.2|6942|6937|6943.6|6938.6|6933|6928|0
1618459200000|2021-04-15 04:00:00|6942.1|6937.1|6944.2|6939.2|6947.8|6942.8|6941.4|6936.4|0
1618462800000|2021-04-15 05:00:00|6944.1|6939.1|6954.9|6949.9|6959.2|6954.2|6943.6|6938.6|0
1618466400000|2021-04-15 06:00:00|6954.7|6949.7|6966.3|6961.3|6966.4|6961.4|6952.1|6947.1|0
1618470000000|2021-04-15 07:00:00|6966.7|6961.7|6977.1|6972.1|6986.9|6981.9|6964.7|6959.7|0
1618473600000|2021-04-15 08:00:00|6977|6972|6973.3|6970.3|7000.8|6997.8|6964.9|6961.9|0
1618477200000|2021-04-15 09:00:00|6973.2|6970.2|6966.7|6963.7|6982.2|6979.2|6966.5|6963.5|0
1618480800000|2021-04-15 10:00:00|6968|6965|6978.6|6975.6|6980.8|6977.8|6964.7|6961.7|0
1618484400000|2021-04-15 11:00:00|6977.4|6974.4|6988.1|6985.1|6988.1|6985.1|6974.6|6971.6|0
1618488000000|2021-04-15 12:00:00|6988.7|6985.7|7008.2|7005.2|7011.5|7008.5|6988.6|6985.6|0
1618491600000|2021-04-15 13:00:00|7008.3|7005.3|7012.7|7010.9|7037.2|7035.4|7003.1|7000.1|0
1618495200000|2021-04-15 14:00:00|7014.2|7012.4|7027.8|7026|7036.7|7034.9|6993|6991.2|0
1618498800000|2021-04-15 15:00:00|7028.2|7026.4|7020|7018.2|7042.9|7041.1|7009.1|7007.3|0
1618502400000|2021-04-15 16:00:00|7019.9|7018.1|7047.5|7045.7|7047.5|7045.7|7006.2|7004.4|0
1618506000000|2021-04-15 17:00:00|7048|7046.2|7054.6|7052.8|7059.1|7057.3|7021.9|7020.1|0
1618509600000|2021-04-15 18:00:00|7055.2|7053.4|7040.3|7038.5|7062.7|7060.9|7034.6|7032.8|0
1618513200000|2021-04-15 19:00:00|7040.5|7038.7|7047.6|7045.8|7053.1|7051.3|7026.6|7024.8|0
1618516800000|2021-04-15 20:00:00|7048|7046.2|7043.8|7040.8|7050.5|7047.5|7043.2|7040.2|0
1618520400000|2021-04-15 21:00:00|7043.9|7040.9|7043.7|7040.7|7045.5|7042.5|7042.5|7039.5|0
1618524000000|2021-04-15 22:00:00|7043.6|7040.6|7043.4|7040.4|7044.1|7041.1|7041.4|7038.4|0
1618527600000|2021-04-15 23:00:00|7043.5|7040.5|7045.3|7040.3|7045.3|7042.1|7042.9|7039.9|0
1618531200000|2021-04-16 00:00:00|7045.2|7040.2|7034.1|7029.1|7046.5|7041.5|7032.3|7027.3|0
1618534800000|2021-04-16 01:00:00|7033.9|7028.9|7028.2|7023.2|7034.3|7029.3|7023.6|7018.6|0
1618538400000|2021-04-16 02:00:00|7028.1|7023.1|7022.9|7017.9|7029.3|7024.3|7017.6|7012.6|0
1618542000000|2021-04-16 03:00:00|7022.8|7017.8|7026|7021|7029.5|7024.5|7022.8|7017.8|0
1618545600000|2021-04-16 04:00:00|7026.1|7021.1|7034.3|7029.3|7034.3|7029.3|7025.3|7020.3|0
1618549200000|2021-04-16 05:00:00|7034.2|7029.2|7036|7031|7037.6|7032.6|7030.7|7025.7|0
1618552800000|2021-04-16 06:00:00|7035.9|7030.9|7028.1|7023.1|7036.2|7031.2|7024.6|7019.6|0
1618556400000|2021-04-16 07:00:00|7028|7023|7024.1|7019.1|7035.2|7030.2|7020.7|7015.7|0
1618560000000|2021-04-16 08:00:00|7024.2|7019.2|7043.1|7040.1|7055.8|7052.8|7023.9|7018.9|0
1618563600000|2021-04-16 09:00:00|7043|7040|7047.5|7044.5|7049.2|7046.2|7039.5|7036.5|0
1618567200000|2021-04-16 10:00:00|7046.1|7043.1|7052.9|7049.9|7054.6|7051.6|7042.6|7039.6|0
1618570800000|2021-04-16 11:00:00|7055.2|7052.2|7070.1|7067.1|7070.4|7067.4|7052.6|7049.6|0
1618574400000|2021-04-16 12:00:00|7069.8|7066.8|7073.9|7070.9|7078.8|7075.8|7069.8|7066.8|0
1618578000000|2021-04-16 13:00:00|7073.8|7070.8|6980.4|6978.6|7074.1|7071.1|6974.6|6972.8|0
1618581600000|2021-04-16 14:00:00|6980.7|6978.9|7015.1|7013.3|7024.9|7023.1|6975.4|6973.6|0
1618585200000|2021-04-16 15:00:00|7014.9|7013.1|7015.1|7013.3|7022.5|7020.7|7004.6|7002.8|0
1618588800000|2021-04-16 16:00:00|7015|7013.2|7024.3|7022.5|7039.5|7037.7|7013.2|7011.4|0
1618592400000|2021-04-16 17:00:00|7024.5|7022.7|7005|7003.2|7029.2|7027.4|7004.9|7003.1|0
1618596000000|2021-04-16 18:00:00|7005.1|7003.3|7026.4|7024.6|7026.4|7024.6|7004.6|7002.8|0
1618599600000|2021-04-16 19:00:00|7026.3|7024.5|7022.9|7021.1|7029.9|7028.1|7018.6|7016.8|0
1618603200000|2021-04-16 20:00:00|7023.8|7020.8|7021.8|7018.8|7025.5|7022.5|7019|7016|0
1618783200000|2021-04-18 22:00:00|7011.2|7006.2|7005.4|7000.4|7011.2|7006.2|7000.1|6995.1|0
1618786800000|2021-04-18 23:00:00|7005.5|7000.5|7003.8|6998.8|7011.6|7006.6|7002.5|6997.5|0
1618790400000|2021-04-19 00:00:00|7004.2|6999.2|7010.5|7005.5|7012.4|7007.4|6997.2|6992.2|0
1618794000000|2021-04-19 01:00:00|7010.8|7005.8|7015.1|7010.1|7018.4|7013.4|7002.6|6997.6|0
1618797600000|2021-04-19 02:00:00|7015|7010|7027.8|7022.8|7028.7|7023.7|7013.8|7008.8|0
1618801200000|2021-04-19 03:00:00|7027.9|7022.9|7031.4|7026.4|7036.4|7031.4|7026.2|7021.2|0
1618804800000|2021-04-19 04:00:00|7031.5|7026.5|7031.2|7026.2|7034.6|7029.6|7029.9|7024.9|0
1618808400000|2021-04-19 05:00:00|7031.3|7026.3|7031.8|7026.8|7034|7029|7028.2|7023.2|0
1618812000000|2021-04-19 06:00:00|7031.9|7026.9|7028.7|7023.7|7031.9|7026.9|7023.4|7018.4|0
1618815600000|2021-04-19 07:00:00|7028.4|7023.4|7032.2|7027.2|7034.9|7029.9|7027.2|7022.2|0
1618819200000|2021-04-19 08:00:00|7032.3|7027.3|7027.4|7024.4|7036.8|7033.8|7022.6|7019.6|0
1618822800000|2021-04-19 09:00:00|7027.9|7024.9|7021.3|7018.3|7033.1|7030.1|7014.8|7011.8|0
1618826400000|2021-04-19 10:00:00|7021.2|7018.2|7005.1|7002.1|7024.2|7021.2|6999.9|6996.9|0
1618830000000|2021-04-19 11:00:00|7009.7|7006.7|6993.7|6990.7|7010.9|7007.9|6991|6988|0
1618833600000|2021-04-19 12:00:00|6993.8|6990.8|6977.9|6974.9|6994.5|6991.5|6965.2|6962.2|0
1618837200000|2021-04-19 13:00:00|6977.8|6974.8|6992.4|6990.6|7017.3|7015.5|6963.5|6960.5|0
1618840800000|2021-04-19 14:00:00|6992.8|6991|6939.4|6937.6|6993.4|6991.6|6896.6|6894.8|0
1618844400000|2021-04-19 15:00:00|6939.3|6937.5|6913.5|6911.7|6956.5|6954.7|6905.2|6903.4|0
1618848000000|2021-04-19 16:00:00|6913.6|6911.8|6897.2|6895.4|6921.3|6919.5|6873.6|6871.8|0
1618851600000|2021-04-19 17:00:00|6897|6895.2|6918.4|6916.6|6927.9|6926.1|6892.3|6890.5|0
1618855200000|2021-04-19 18:00:00|6918|6916.2|6918.6|6916.8|6924.6|6922.8|6901.3|6899.5|0
1618858800000|2021-04-19 19:00:00|6918.5|6916.7|6931.7|6929.9|6932.2|6930.4|6904.1|6902.3|0
1618862400000|2021-04-19 20:00:00|6932.7|6929.7|6930.1|6927.1|6935.7|6932.7|6928.4|6925.4|0
1618866000000|2021-04-19 21:00:00|6930|6927|6944.7|6941.7|6946|6943|6929.5|6926.5|0
1618869600000|2021-04-19 22:00:00|6944.8|6941.8|6946.5|6943.5|6946.9|6943.9|6943.4|6940.4|0
1618873200000|2021-04-19 23:00:00|6946.4|6943.4|6947|6942|6948.1|6945.1|6944.4|6941.4|0
1618876800000|2021-04-20 00:00:00|6947.5|6942.5|6937.6|6932.6|6951.7|6946.7|6935.9|6930.9|0
1618880400000|2021-04-20 01:00:00|6937.7|6932.7|6943.4|6938.4|6949.3|6944.3|6936.5|6931.5|0
1618884000000|2021-04-20 02:00:00|6943.5|6938.5|6939|6934|6945|6940|6937.3|6932.3|0
1618887600000|2021-04-20 03:00:00|6939.1|6934.1|6941.4|6936.4|6947.5|6942.5|6938|6933|0
1618891200000|2021-04-20 04:00:00|6941.5|6936.5|6940.9|6935.9|6942.3|6937.3|6937.9|6932.9|0
1618894800000|2021-04-20 05:00:00|6940.7|6935.7|6946.4|6941.4|6946.6|6941.6|6938.4|6933.4|0
1618898400000|2021-04-20 06:00:00|6946.7|6941.7|6923.9|6918.9|6948.8|6943.8|6921.1|6916.1|0
1618902000000|2021-04-20 07:00:00|6924|6919|6941|6936|6949.1|6944.1|6924|6919|0
1618905600000|2021-04-20 08:00:00|6941.2|6936.2|6945.3|6942.3|6964.4|6961.4|6940.5|6935.5|0
1618909200000|2021-04-20 09:00:00|6943.9|6940.9|6893.3|6890.3|6948.9|6945.9|6891.3|6888.3|0
1618912800000|2021-04-20 10:00:00|6893.1|6890.1|6898.3|6895.3|6907.4|6904.4|6889.7|6886.7|0
1618916400000|2021-04-20 11:00:00|6899.1|6896.1|6904.5|6901.5|6907.6|6904.6|6896.5|6893.5|0
1618920000000|2021-04-20 12:00:00|6905.1|6902.1|6903.7|6900.7|6911.6|6908.6|6899.6|6896.6|0
1618923600000|2021-04-20 13:00:00|6903.8|6900.8|6939.4|6937.6|6962.6|6960.8|6902.9|6899.9|0
1618927200000|2021-04-20 14:00:00|6938.9|6937.1|6866.9|6865.1|6944.2|6942.4|6855.4|6853.6|0
1618930800000|2021-04-20 15:00:00|6865.7|6863.9|6834.3|6832.5|6872.3|6870.5|6803.4|6801.6|0
1618934400000|2021-04-20 16:00:00|6834.5|6832.7|6841.3|6839.5|6859.8|6858|6830.4|6828.6|0
1618938000000|2021-04-20 17:00:00|6840.7|6838.9|6861.9|6860.1|6862.9|6861.1|6822.3|6820.5|0
1618941600000|2021-04-20 18:00:00|6861.6|6859.8|6827|6825.2|6867.4|6865.6|6820.7|6818.9|0
1618945200000|2021-04-20 19:00:00|6826.7|6824.9|6858.1|6856.3|6870.7|6868.9|6826.3|6824.5|0
1618948800000|2021-04-20 20:00:00|6858.7|6855.7|6754.4|6751.4|6865.7|6862.7|6745.2|6742.2|0
1618952400000|2021-04-20 21:00:00|6754.3|6751.3|6771.8|6768.8|6772.6|6769.6|6753.9|6750.9|0
1618956000000|2021-04-20 22:00:00|6771.7|6768.7|6776.6|6773.6|6778|6775|6769.7|6766.7|0
1618959600000|2021-04-20 23:00:00|6776.7|6773.7|6765|6760|6778|6775|6762|6759|0
1618963200000|2021-04-21 00:00:00|6765.1|6760.1|6768.6|6763.6|6772.2|6767.2|6759.3|6754.3|0
1618966800000|2021-04-21 01:00:00|6768.5|6763.5|6760.1|6755.1|6770.2|6765.2|6759.1|6754.1|0
1618970400000|2021-04-21 02:00:00|6760.2|6755.2|6754.8|6749.8|6760.2|6755.2|6748.1|6743.1|0
1618974000000|2021-04-21 03:00:00|6754.9|6749.9|6760.6|6755.6|6761.8|6756.8|6754.5|6749.5|0
1618977600000|2021-04-21 04:00:00|6761|6756|6762.6|6757.6|6764.5|6759.5|6759.5|6754.5|0
1618981200000|2021-04-21 05:00:00|6763|6758|6759.6|6754.6|6764.9|6759.9|6755.1|6750.1|0
1618984800000|2021-04-21 06:00:00|6759.2|6754.2|6773.8|6768.8|6776.5|6771.5|6758.4|6753.4|0
1618988400000|2021-04-21 07:00:00|6773.4|6768.4|6771.5|6766.5|6778.1|6773.1|6760.8|6755.8|0
1618992000000|2021-04-21 08:00:00|6771.4|6766.4|6784.6|6781.6|6790.4|6787.4|6768.8|6764.8|0
1618995600000|2021-04-21 09:00:00|6784.9|6781.9|6788.9|6785.9|6795.9|6792.9|6783.3|6780.3|0
1618999200000|2021-04-21 10:00:00|6788.4|6785.4|6794.2|6791.2|6794.7|6791.7|6782.7|6779.7|0
1619002800000|2021-04-21 11:00:00|6791.6|6788.6|6785.6|6782.6|6794.7|6791.7|6783.4|6780.4|0
1619006400000|2021-04-21 12:00:00|6785.4|6782.4|6776.6|6773.6|6785.6|6782.6|6763|6760|0
1619010000000|2021-04-21 13:00:00|6776.5|6773.5|6799.6|6797.8|6801.9|6800.1|6750.9|6749.1|0
1619013600000|2021-04-21 14:00:00|6800.1|6798.3|6786.6|6784.8|6804.6|6802.8|6766.1|6764.3|0
1619017200000|2021-04-21 15:00:00|6786.5|6784.7|6843.2|6841.4|6844.9|6843.1|6783.4|6781.6|0
1619020800000|2021-04-21 16:00:00|6843.4|6841.6|6810.6|6808.8|6844.2|6842.4|6807.5|6805.7|0
1619024400000|2021-04-21 17:00:00|6810.5|6808.7|6830.5|6828.7|6832.7|6830.9|6808.3|6806.5|0
1619028000000|2021-04-21 18:00:00|6830.6|6828.8|6826.9|6825.1|6841.1|6839.3|6824.6|6822.8|0
1619031600000|2021-04-21 19:00:00|6826.7|6824.9|6877.1|6875.3|6878.5|6876.7|6825.6|6823.8|0
1619035200000|2021-04-21 20:00:00|6877.7|6874.7|6871.3|6868.3|6878.4|6875.4|6867.7|6864.7|0
1619038800000|2021-04-21 21:00:00|6871.2|6868.2|6872.6|6869.6|6873.2|6870.2|6869.6|6866.6|0
1619042400000|2021-04-21 22:00:00|6872.4|6869.4|6874.2|6871.2|6874.7|6871.7|6872.4|6869.4|0
1619046000000|2021-04-21 23:00:00|6874.3|6871.3|6869.7|6864.7|6874.9|6871.9|6867.1|6864.1|0
1619049600000|2021-04-22 00:00:00|6869.6|6864.6|6871.7|6866.7|6874.9|6869.9|6867.3|6862.3|0
1619053200000|2021-04-22 01:00:00|6871.6|6866.6|6874.9|6869.9|6881.5|6876.5|6870.5|6865.5|0
1619056800000|2021-04-22 02:00:00|6874.7|6869.7|6877.9|6872.9|6885.2|6880.2|6874.3|6869.3|0
1619060400000|2021-04-22 03:00:00|6877.8|6872.8|6879.6|6874.6|6881.7|6876.7|6877.4|6872.4|0
1619064000000|2021-04-22 04:00:00|6879.5|6874.5|6882.8|6877.8|6882.9|6877.9|6874.5|6869.5|0
1619067600000|2021-04-22 05:00:00|6882.7|6877.7|6887.4|6882.4|6888.5|6883.5|6877.1|6872.1|0
1619071200000|2021-04-22 06:00:00|6887.7|6882.7|6886.7|6881.7|6896.1|6891.1|6885.4|6880.4|0
1619074800000|2021-04-22 07:00:00|6887|6882|6887.9|6882.9|6896.7|6891.7|6884.1|6879.1|0
1619078400000|2021-04-22 08:00:00|6887.7|6882.7|6877.3|6874.3|6887.8|6882.8|6849.4|6846.4|0
1619082000000|2021-04-22 09:00:00|6877.4|6874.4|6883|6880|6883.9|6880.9|6873.5|6870.5|0
1619085600000|2021-04-22 10:00:00|6882.7|6879.7|6874.5|6871.5|6883.2|6880.2|6868|6865|0
1619089200000|2021-04-22 11:00:00|6875|6872|6869.1|6866.1|6881.2|6878.2|6868.5|6865.5|0
1619092800000|2021-04-22 12:00:00|6869.2|6866.2|6882.6|6879.6|6887.1|6884.1|6868.9|6865.9|0
1619096400000|2021-04-22 13:00:00|6882.7|6879.7|6865|6863.2|6892.9|6891.1|6840.5|6838.7|0
1619100000000|2021-04-22 14:00:00|6863.4|6861.6|6878.9|6877.1|6896.4|6894.6|6853.4|6851.6|0
1619103600000|2021-04-22 15:00:00|6879.3|6877.5|6862.7|6860.9|6881.8|6880|6853.9|6852.1|0
1619107200000|2021-04-22 16:00:00|6863.2|6861.4|6875.2|6873.4|6876.5|6874.7|6847.2|6845.4|0
1619110800000|2021-04-22 17:00:00|6875.1|6873.3|6766.1|6764.3|6880.1|6878.3|6750.3|6748.5|0
1619114400000|2021-04-22 18:00:00|6765.9|6764.1|6776.9|6775.1|6797|6795.2|6741.5|6739.7|0
1619118000000|2021-04-22 19:00:00|6777.4|6775.6|6759.7|6757.9|6792.1|6790.3|6747.8|6746|0
1619121600000|2021-04-22 20:00:00|6760.3|6757.3|6774.9|6771.9|6779.7|6776.7|6750.5|6747.5|0
1619125200000|2021-04-22 21:00:00|6775|6772|6770.2|6767.2|6775.1|6772.1|6767.2|6764.2|0
1619128800000|2021-04-22 22:00:00|6770.3|6767.3|6775.5|6772.5|6775.6|6772.6|6770.2|6767.2|0
1619132400000|2021-04-22 23:00:00|6775.6|6772.6|6775|6770|6778|6775|6772.6|6769.6|0
1619136000000|2021-04-23 00:00:00|6774.7|6769.7|6779.2|6774.2|6780.3|6775.3|6771.4|6766.4|0
1619139600000|2021-04-23 01:00:00|6779.1|6774.1|6780.8|6775.8|6785.7|6780.7|6771.3|6766.3|0
1619143200000|2021-04-23 02:00:00|6780.9|6775.9|6781.1|6776.1|6783.9|6778.9|6776.4|6771.4|0
1619146800000|2021-04-23 03:00:00|6781.2|6776.2|6783.2|6778.2|6787.4|6782.4|6780.1|6775.1|0
1619150400000|2021-04-23 04:00:00|6783.1|6778.1|6780.3|6775.3|6784.1|6779.1|6776.6|6771.6|0
1619154000000|2021-04-23 05:00:00|6780.4|6775.4|6780.1|6775.1|6781.4|6776.4|6773.8|6768.8|0
1619157600000|2021-04-23 06:00:00|6780.2|6775.2|6765.5|6760.5|6781.3|6776.3|6763.4|6758.4|0
1619161200000|2021-04-23 07:00:00|6765.6|6760.6|6764.8|6759.8|6778.2|6773.2|6757.1|6752.1|0
1619164800000|2021-04-23 08:00:00|6764.7|6759.7|6796.5|6793.5|6803.8|6800.8|6764.7|6759.7|0
1619168400000|2021-04-23 09:00:00|6797.6|6794.6|6789.5|6786.5|6797.6|6794.6|6788.3|6785.3|0
1619172000000|2021-04-23 10:00:00|6789.3|6786.3|6792.5|6789.5|6798.4|6795.4|6788|6785|0
1619175600000|2021-04-23 11:00:00|6792.7|6789.7|6796.9|6793.9|6797.8|6794.8|6789.5|6786.5|0
1619179200000|2021-04-23 12:00:00|6796.7|6793.7|6793.9|6790.9|6799.1|6796.1|6791.9|6788.9|0
1619182800000|2021-04-23 13:00:00|6793.4|6790.4|6827.5|6825.7|6833.9|6832.1|6767.6|6765.8|0
1619186400000|2021-04-23 14:00:00|6827.6|6825.8|6826.4|6824.6|6838.5|6836.7|6819.5|6817.7|0
1619190000000|2021-04-23 15:00:00|6827.4|6825.6|6859|6857.2|6862.3|6860.5|6825|6823.2|0
1619193600000|2021-04-23 16:00:00|6859.4|6857.6|6874.5|6872.7|6876.3|6874.5|6855|6853.2|0
1619197200000|2021-04-23 17:00:00|6875.1|6873.3|6880.1|6878.3|6883.9|6882.1|6873.6|6871.8|0
1619200800000|2021-04-23 18:00:00|6879.9|6878.1|6886.9|6885.1|6889.7|6887.9|6871.6|6869.8|0
1619204400000|2021-04-23 19:00:00|6887|6885.2|6880.7|6878.9|6899.1|6897.3|6876.5|6874.7|0
1619208000000|2021-04-23 20:00:00|6881.3|6878.3|6875.3|6872.3|6881.5|6878.5|6873.3|6870.3|0
1619388000000|2021-04-25 22:00:00|6883|6878|6884|6879|6887.4|6882.4|6879.6|6874.6|0
1619391600000|2021-04-25 23:00:00|6884.1|6879.1|6878.7|6873.7|6886.6|6881.6|6877.5|6872.5|0
1619395200000|2021-04-26 00:00:00|6878.8|6873.8|6887.7|6882.7|6890.6|6885.6|6876.7|6871.7|0
1619398800000|2021-04-26 01:00:00|6887.6|6882.6|6893.4|6888.4|6895.2|6890.2|6882.4|6877.4|0
1619402400000|2021-04-26 02:00:00|6893.5|6888.5|6893.2|6888.2|6896.7|6891.7|6892.6|6887.6|0
1619406000000|2021-04-26 03:00:00|6893.1|6888.1|6890.9|6885.9|6894.7|6889.7|6890.1|6885.1|0
1619409600000|2021-04-26 04:00:00|6890.8|6885.8|6891.6|6886.6|6892.8|6887.8|6890.6|6885.6|0
1619413200000|2021-04-26 05:00:00|6891.7|6886.7|6883.2|6878.2|6892.2|6887.2|6882.7|6877.7|0
1619416800000|2021-04-26 06:00:00|6883.1|6878.1|6886.8|6881.8|6887|6882|6880.4|6875.4|0
1619420400000|2021-04-26 07:00:00|6887|6882|6896.1|6891.1|6900.1|6895.1|6884|6879|0
1619424000000|2021-04-26 08:00:00|6896|6891|6854.9|6851.9|6897.1|6892.1|6853.7|6850.7|0
1619427600000|2021-04-26 09:00:00|6856.5|6853.5|6860.2|6857.2|6869.2|6866.2|6853.9|6850.9|0
1619431200000|2021-04-26 10:00:00|6860.1|6857.1|6859.5|6856.5|6864.6|6861.6|6857.1|6854.1|0
1619434800000|2021-04-26 11:00:00|6860.5|6857.5|6877.4|6874.4|6878.2|6875.2|6859.6|6856.6|0
1619438400000|2021-04-26 12:00:00|6877.2|6874.2|6890.9|6887.9|6891.9|6888.9|6875|6872|0
1619442000000|2021-04-26 13:00:00|6891|6888|6876.6|6874.8|6897.9|6895.5|6857|6855.2|0
1619445600000|2021-04-26 14:00:00|6874.9|6873.1|6885.3|6883.5|6894.8|6893|6874.2|6872.4|0
1619449200000|2021-04-26 15:00:00|6885.8|6884|6890.8|6889|6903.6|6901.8|6885.2|6883.4|0
1619452800000|2021-04-26 16:00:00|6891|6889.2|6890.1|6888.3|6897.2|6895.4|6880.1|6878.3|0
1619456400000|2021-04-26 17:00:00|6890.3|6888.5|6893.8|6892|6900.4|6898.6|6879.6|6877.8|0
1619460000000|2021-04-26 18:00:00|6893.7|6891.9|6916.6|6914.8|6916.9|6915.1|6893.6|6891.8|0
1619463600000|2021-04-26 19:00:00|6916.5|6914.7|6918.2|6916.4|6922.3|6920.5|6898.2|6896.4|0
1619467200000|2021-04-26 20:00:00|6918.1|6916.3|6907.1|6904.1|6924.8|6921.8|6893.4|6890.4|0
1619470800000|2021-04-26 21:00:00|6907|6904|6910.3|6907.3|6911.6|6908.6|6903.5|6900.5|0
1619474400000|2021-04-26 22:00:00|6910.4|6907.4|6904.1|6901.1|6913|6910|6904|6901|0
1619478000000|2021-04-26 23:00:00|6904.8|6901.8|6912.9|6907.9|6912.9|6909.7|6904.1|6901.1|0
1619481600000|2021-04-27 00:00:00|6912.6|6907.6|6908.5|6903.5|6912.6|6907.6|6906.7|6901.7|0
1619485200000|2021-04-27 01:00:00|6908.4|6903.4|6910.5|6905.5|6911.6|6906.6|6906.5|6901.5|0
1619488800000|2021-04-27 02:00:00|6910.6|6905.6|6908.4|6903.4|6910.9|6905.9|6906.9|6901.9|0
1619492400000|2021-04-27 03:00:00|6908.3|6903.3|6909.6|6904.6|6910.7|6905.7|6906.8|6901.8|0
1619496000000|2021-04-27 04:00:00|6909.7|6904.7|6911.3|6906.3|6911.4|6906.4|6908.8|6903.8|0
1619499600000|2021-04-27 05:00:00|6911.4|6906.4|6920|6915|6923.7|6918.7|6910.5|6905.5|0
1619503200000|2021-04-27 06:00:00|6920.1|6915.1|6913.9|6908.9|6921.3|6916.3|6911.1|6906.1|0
1619506800000|2021-04-27 07:00:00|6914|6909|6925.9|6920.9|6926|6921|6910.5|6905.5|0
1619510400000|2021-04-27 08:00:00|6925.8|6920.8|6917.7|6914.7|6925.8|6920.8|6908.9|6905.9|0
1619514000000|2021-04-27 09:00:00|6917.1|6914.1|6908.7|6905.7|6920.9|6917.9|6906|6903|0
1619517600000|2021-04-27 10:00:00|6908.6|6905.6|6917.6|6914.6|6919|6916|6908|6905|0
1619521200000|2021-04-27 11:00:00|6917.4|6914.4|6927.6|6924.6|6928.6|6925.6|6916.6|6913.6|0
1619524800000|2021-04-27 12:00:00|6927.1|6924.1|6928|6925|6934.6|6931.6|6927.1|6924.1|0
1619528400000|2021-04-27 13:00:00|6928.1|6925.1|6892.2|6890.4|6953.7|6951.9|6879.1|6877.3|0
1619532000000|2021-04-27 14:00:00|6891.8|6890|6890.6|6888.8|6901.9|6900.1|6867|6865.2|0
1619535600000|2021-04-27 15:00:00|6890.7|6888.9|6905.9|6904.1|6910.7|6908.9|6882.5|6880.7|0
1619539200000|2021-04-27 16:00:00|6906|6904.2|6897.8|6896|6911.6|6909.8|6896.7|6894.9|0
1619542800000|2021-04-27 17:00:00|6897.6|6895.8|6884.4|6882.6|6902.4|6900.6|6883.3|6881.5|0
1619546400000|2021-04-27 18:00:00|6884.8|6883|6884.9|6883.1|6891.6|6889.8|6876.4|6874.6|0
1619550000000|2021-04-27 19:00:00|6884.4|6882.6|6869.6|6867.8|6892.3|6890.5|6868.8|6867|0
1619553600000|2021-04-27 20:00:00|6870.2|6867.2|6919.1|6916.1|6926|6923|6869.1|6866.1|0
1619557200000|2021-04-27 21:00:00|6919.3|6916.3|6915.7|6912.7|6919.8|6916.8|6913.6|6910.6|0
1619560800000|2021-04-27 22:00:00|6915.9|6912.9|6918.6|6915.6|6921.1|6918.1|6915.8|6912.8|0
1619564400000|2021-04-27 23:00:00|6918.4|6915.4|6913|6908|6919.5|6916.5|6912.5|6908|0
1619568000000|2021-04-28 00:00:00|6913.3|6908.3|6911|6906|6916.6|6911.6|6910.1|6905.1|0
1619571600000|2021-04-28 01:00:00|6910.9|6905.9|6919.8|6914.8|6920.5|6915.5|6909.2|6904.2|0
1619575200000|2021-04-28 02:00:00|6919.9|6914.9|6919.6|6914.6|6921.4|6916.4|6917.6|6912.6|0
1619578800000|2021-04-28 03:00:00|6919.7|6914.7|6918.4|6913.4|6920.6|6915.6|6917.9|6912.9|0
1619582400000|2021-04-28 04:00:00|6918.5|6913.5|6919.4|6914.4|6921.6|6916.6|6917.7|6912.7|0
1619586000000|2021-04-28 05:00:00|6919.3|6914.3|6913.9|6908.9|6922.1|6917.1|6910.9|6905.9|0
1619589600000|2021-04-28 06:00:00|6913.8|6908.8|6916|6911|6916.5|6911.5|6912.1|6907.1|0
1619593200000|2021-04-28 07:00:00|6915.8|6910.8|6898.6|6893.6|6917.2|6912.2|6887.4|6882.4|0
1619596800000|2021-04-28 08:00:00|6898.7|6893.7|6920.9|6917.9|6927.6|6924.6|6898.3|6893.3|0
1619600400000|2021-04-28 09:00:00|6921.2|6918.2|6912|6909|6923.7|6920.7|6909|6906|0
1619604000000|2021-04-28 10:00:00|6912.1|6909.1|6915.4|6912.4|6917.7|6914.7|6910.3|6907.3|0
1619607600000|2021-04-28 11:00:00|6918.3|6915.3|6907.8|6904.8|6919.9|6916.9|6904.7|6901.7|0
1619611200000|2021-04-28 12:00:00|6907.9|6904.9|6908.1|6905.1|6912.8|6909.8|6903.3|6900.3|0
1619614800000|2021-04-28 13:00:00|6908|6905|6954.1|6952.3|6955|6953.2|6875.1|6873.3|0
1619618400000|2021-04-28 14:00:00|6954|6952.2|6912.3|6910.5|6963.4|6961.6|6898.6|6896.8|0
1619622000000|2021-04-28 15:00:00|6912.6|6910.8|6900.4|6898.6|6918.7|6916.9|6893.8|6892|0
1619625600000|2021-04-28 16:00:00|6899|6897.2|6920.9|6919.1|6921.2|6919.4|6894.6|6892.8|0
1619629200000|2021-04-28 17:00:00|6920.8|6919|6915.4|6913.6|6925.1|6923.3|6912.1|6910.3|0
1619632800000|2021-04-28 18:00:00|6915.5|6913.7|6938.7|6936.9|6951.8|6950|6902.6|6900.8|0
1619636400000|2021-04-28 19:00:00|6938.8|6937|6889.3|6887.5|6942.4|6940.6|6886.6|6884.8|0
1619640000000|2021-04-28 20:00:00|6890.4|6888.6|6971.8|6968.8|6982.4|6979.4|6887.6|6884.6|0
1619643600000|2021-04-28 21:00:00|6972|6969|6976|6973|6980.1|6977.1|6961.8|6958.8|0
1619647200000|2021-04-28 22:00:00|6976.1|6973.1|6979|6976|6983.9|6980.9|6972.8|6969.8|0
1619650800000|2021-04-28 23:00:00|6979.7|6976.7|6985|6980|6985|6981.1|6978.4|6975.4|0
1619654400000|2021-04-29 00:00:00|6984.8|6979.8|6995.2|6990.2|6996.9|6991.9|6983.8|6978.8|0
1619658000000|2021-04-29 01:00:00|6995.4|6990.4|7009.8|7004.8|7013.8|7008.8|6991.6|6986.6|0
1619661600000|2021-04-29 02:00:00|7009.9|7004.9|7007.5|7002.5|7012.2|7007.2|7007.5|7002.5|0
1619665200000|2021-04-29 03:00:00|7007.7|7002.7|7007.2|7002.2|7010.7|7005.7|7006.1|7001.1|0
1619668800000|2021-04-29 04:00:00|7007|7002|7007|7002|7010.6|7005.6|7006.4|7001.4|0
1619672400000|2021-04-29 05:00:00|7006.9|7001.9|7003.4|6998.4|7007.1|7002.1|7002.6|6997.6|0
1619676000000|2021-04-29 06:00:00|7003.6|6998.6|7003.6|6998.6|7003.8|6998.8|6996.9|6991.9|0
1619679600000|2021-04-29 07:00:00|7004|6999|7006.2|7001.2|7006.4|7001.4|6995.9|6990.9|0
1619683200000|2021-04-29 08:00:00|7006.3|7001.3|7023.9|7020.9|7029.8|7026.8|7006.3|7001.3|0
1619686800000|2021-04-29 09:00:00|7023.8|7020.8|7015.1|7012.1|7028.4|7025.4|7011.1|7008.1|0
1619690400000|2021-04-29 10:00:00|7015.2|7012.2|7012|7009|7019.9|7016.9|7010.1|7007.1|0
1619694000000|2021-04-29 11:00:00|7014.6|7011.6|7015.7|7012.7|7021|7018|7011.1|7008.1|0
1619697600000|2021-04-29 12:00:00|7016|7013|7017.5|7014.5|7022.4|7019.4|7011.3|7008.3|0
1619701200000|2021-04-29 13:00:00|7017.6|7014.6|6938.1|6936.3|7020.5|7017.5|6925.4|6923.6|0
1619704800000|2021-04-29 14:00:00|6938.9|6937.1|6910.7|6908.9|6941.2|6939.4|6879.3|6877.5|0
1619708400000|2021-04-29 15:00:00|6910.5|6908.7|6869.8|6868|6929.4|6927.6|6863.5|6861.7|0
1619712000000|2021-04-29 16:00:00|6869.5|6867.7|6878.9|6877.1|6884.6|6882.8|6841.4|6839.6|0
1619715600000|2021-04-29 17:00:00|6878.7|6876.9|6895.9|6894.1|6896.3|6894.5|6867|6865.2|0
1619719200000|2021-04-29 18:00:00|6896.1|6894.3|6930|6928.2|6931.1|6929.3|6886.3|6884.5|0
1619722800000|2021-04-29 19:00:00|6929.6|6927.8|6918.2|6916.4|6933.1|6931.3|6910.9|6909.1|0
1619726400000|2021-04-29 20:00:00|6918.8|6915.8|6870.1|6867.1|6966.4|6963.4|6864.7|6861.7|0
1619730000000|2021-04-29 21:00:00|6870|6867|6854.3|6851.3|6873.1|6870.1|6853.6|6850.6|0
1619733600000|2021-04-29 22:00:00|6854.5|6851.5|6845.9|6842.9|6859.7|6856.7|6843.1|6840.1|0
1619737200000|2021-04-29 23:00:00|6845.8|6842.8|6839|6834|6849.4|6846.4|6837.4|6834|0
1619740800000|2021-04-30 00:00:00|6839.1|6834.1|6835.3|6830.3|6841.9|6836.9|6828.6|6823.6|0
1619744400000|2021-04-30 01:00:00|6835.6|6830.6|6831.9|6826.9|6837.9|6832.9|6829.7|6824.7|0
1619748000000|2021-04-30 02:00:00|6831.8|6826.8|6829.1|6824.1|6833.3|6828.3|6827|6822|0
1619751600000|2021-04-30 03:00:00|6829.2|6824.2|6832.1|6827.1|6832.3|6827.3|6827.2|6822.2|0
1619755200000|2021-04-30 04:00:00|6831.9|6826.9|6832.1|6827.1|6836.1|6831.1|6829.1|6824.1|0
1619758800000|2021-04-30 05:00:00|6832|6827|6822.7|6817.7|6834.6|6829.6|6815.2|6810.2|0
1619762400000|2021-04-30 06:00:00|6821.8|6816.8|6839.7|6834.7|6840.8|6835.8|6821.7|6816.7|0
1619766000000|2021-04-30 07:00:00|6840.2|6835.2|6838.5|6833.5|6845.2|6840.2|6833.5|6828.5|0
1619769600000|2021-04-30 08:00:00|6839|6834|6821.5|6818.5|6839.4|6834.4|6813|6810|0
1619773200000|2021-04-30 09:00:00|6821.7|6818.7|6815.2|6812.2|6827|6824|6813.6|6810.6|0
1619776800000|2021-04-30 10:00:00|6814.9|6811.9|6791.9|6788.9|6817.3|6814.3|6785|6782|0
1619780400000|2021-04-30 11:00:00|6798.8|6795.8|6796.9|6793.9|6802.2|6799.2|6792.4|6789.4|0
1619784000000|2021-04-30 12:00:00|6796.8|6793.8|6782.9|6779.9|6798.5|6795.5|6774.9|6771.9|0
1619787600000|2021-04-30 13:00:00|6783.1|6780.1|6833.9|6832.1|6835.8|6834|6777.1|6774.1|0
1619791200000|2021-04-30 14:00:00|6833.8|6832|6833.8|6832|6866.1|6864.3|6816.9|6815.1|0
1619794800000|2021-04-30 15:00:00|6833.3|6831.5|6838.2|6836.4|6847.9|6846.1|6816.1|6814.3|0
1619798400000|2021-04-30 16:00:00|6839.1|6837.3|6837.8|6836|6845.6|6843.8|6825.1|6823.3|0
1619802000000|2021-04-30 17:00:00|6837.7|6835.9|6808.9|6807.1|6843|6841.2|6800.4|6798.6|0
1619805600000|2021-04-30 18:00:00|6809|6807.2|6814.5|6812.7|6826.2|6824.4|6803.9|6802.1|0
1619809200000|2021-04-30 19:00:00|6815.3|6813.5|6796|6794.2|6823.8|6822|6785.4|6783.6|0
1619812800000|2021-04-30 20:00:00|6796.6|6793.6|6796.5|6793.5|6800.3|6797.3|6793.4|6790.4|0
1619992800000|2021-05-02 22:00:00|6805|6800|6806.3|6801.3|6809.4|6804.4|6800.6|6795.6|0
1619996400000|2021-05-02 23:00:00|6806.4|6801.4|6806|6801|6808.5|6803.5|6804.7|6799.7|0
1620000000000|2021-05-03 00:00:00|6806.1|6801.1|6814.5|6809.5|6815.6|6810.6|6804.8|6799.8|0
1620003600000|2021-05-03 01:00:00|6814.6|6809.6|6804.6|6799.6|6817.4|6812.4|6803|6798|0
1620007200000|2021-05-03 02:00:00|6804.7|6799.7|6802.4|6797.4|6805.9|6800.9|6799.7|6794.7|0
1620010800000|2021-05-03 03:00:00|6802.5|6797.5|6803.9|6798.9|6804.4|6799.4|6801.4|6796.4|0
1620014400000|2021-05-03 04:00:00|6804|6799|6800.5|6795.5|6804|6799|6798.9|6793.9|0
1620018000000|2021-05-03 05:00:00|6800.6|6795.6|6794.7|6789.7|6800.9|6795.9|6793.7|6788.7|0
1620021600000|2021-05-03 06:00:00|6794.8|6789.8|6803.2|6798.2|6804.4|6799.4|6792.3|6787.3|0
1620025200000|2021-05-03 07:00:00|6803.1|6798.1|6813|6808|6821.1|6816.1|6803|6798|0
1620028800000|2021-05-03 08:00:00|6813.1|6808.1|6802.9|6799.9|6817.9|6814.9|6801.4|6798.4|0
1620032400000|2021-05-03 09:00:00|6802.7|6799.7|6786.4|6783.4|6802.8|6799.8|6782.7|6779.7|0
1620036000000|2021-05-03 10:00:00|6786.6|6783.6|6794.3|6791.3|6801.6|6798.6|6782.4|6779.4|0
1620039600000|2021-05-03 11:00:00|6795.8|6792.8|6802.3|6799.3|6802.9|6799.9|6793.5|6790.5|0
1620043200000|2021-05-03 12:00:00|6802|6799|6808.8|6805.8|6810.5|6807.5|6801.3|6798.3|0
1620046800000|2021-05-03 13:00:00|6808.7|6805.7|6778.5|6776.7|6816.1|6814.3|6761.9|6760.1|0
1620050400000|2021-05-03 14:00:00|6778.2|6776.4|6765.1|6763.3|6830.6|6828.8|6760.6|6758.8|0
1620054000000|2021-05-03 15:00:00|6765.7|6763.9|6734.1|6732.3|6767.2|6765.4|6712.9|6711.1|0
1620057600000|2021-05-03 16:00:00|6734|6732.2|6719.5|6717.7|6755.1|6753.3|6715.4|6713.6|0
1620061200000|2021-05-03 17:00:00|6719.6|6717.8|6716.8|6715|6732.5|6730.7|6706.1|6704.3|0
1620064800000|2021-05-03 18:00:00|6716.9|6715.1|6729.4|6727.6|6737.4|6735.6|6716.9|6715.1|0
1620068400000|2021-05-03 19:00:00|6729.8|6728|6714.8|6713|6734.9|6733.1|6703.8|6702|0
1620072000000|2021-05-03 20:00:00|6715.4|6712.4|6712.4|6709.4|6718.5|6715.5|6710.3|6707.3|0
1620075600000|2021-05-03 21:00:00|6712.5|6709.5|6715.9|6712.9|6718.2|6715.2|6712.4|6709.4|0
1620079200000|2021-05-03 22:00:00|6715.6|6712.6|6713.2|6710.2|6717.6|6714.6|6713|6710|0
1620082800000|2021-05-03 23:00:00|6713.3|6710.3|6711.1|6706.1|6713.5|6710.5|6708.9|6705.9|0
1620086400000|2021-05-04 00:00:00|6711.3|6706.3|6703.9|6698.9|6714.3|6709.3|6702|6697|0
1620090000000|2021-05-04 01:00:00|6704|6699|6689.2|6684.2|6704|6699|6684.8|6679.8|0
1620093600000|2021-05-04 02:00:00|6689.3|6684.3|6694.2|6689.2|6694.4|6689.4|6687.7|6682.7|0
1620097200000|2021-05-04 03:00:00|6694.3|6689.3|6693.1|6688.1|6694.9|6689.9|6688.8|6683.8|0
1620100800000|2021-05-04 04:00:00|6693.3|6688.3|6693.3|6688.3|6694.1|6689.1|6691|6686|0
1620104400000|2021-05-04 05:00:00|6693.2|6688.2|6704.5|6699.5|6705.7|6700.7|6692|6687|0
1620108000000|2021-05-04 06:00:00|6704.4|6699.4|6711.3|6706.3|6711.7|6706.7|6703.6|6698.6|0
1620111600000|2021-05-04 07:00:00|6711.2|6706.2|6704.1|6699.1|6716.8|6711.8|6691.3|6686.3|0
1620115200000|2021-05-04 08:00:00|6704.2|6699.2|6706.3|6703.3|6720.7|6717.7|6702.8|6699.1|0
1620118800000|2021-05-04 09:00:00|6706.7|6703.7|6711.7|6708.7|6715.7|6712.7|6701.4|6698.4|0
1620122400000|2021-05-04 10:00:00|6711.6|6708.6|6711.1|6708.1|6721.5|6718.5|6707|6704|0
1620126000000|2021-05-04 11:00:00|6710.3|6707.3|6673.6|6670.6|6714.7|6711.7|6665.6|6662.6|0
1620129600000|2021-05-04 12:00:00|6674|6671|6663.4|6660.4|6674.9|6671.9|6650.2|6647.2|0
1620133200000|2021-05-04 13:00:00|6663.3|6660.3|6583.3|6581.5|6690.7|6688.9|6579.6|6577.8|0
1620136800000|2021-05-04 14:00:00|6583.1|6581.3|6552.9|6551.1|6590.7|6588.9|6537|6535.2|0
1620140400000|2021-05-04 15:00:00|6553.1|6551.3|6497.5|6495.7|6563.5|6561.7|6485.4|6483.6|0
1620144000000|2021-05-04 16:00:00|6497.2|6495.4|6511.4|6509.6|6529|6527.2|6494.6|6492.8|0
1620147600000|2021-05-04 17:00:00|6510.2|6508.4|6528.5|6526.7|6546.4|6544.6|6507.7|6505.9|0
1620151200000|2021-05-04 18:00:00|6528.3|6526.5|6558.4|6556.6|6563|6561.2|6520.8|6519|0
1620154800000|2021-05-04 19:00:00|6558.1|6556.3|6589.5|6587.7|6589.5|6587.7|6538.9|6537.1|0
1620158400000|2021-05-04 20:00:00|6590.1|6587.1|6586.5|6583.5|6591.7|6588.7|6578.9|6575.9|0
1620162000000|2021-05-04 21:00:00|6586.2|6583.2|6585.4|6582.4|6588.4|6585.4|6583.5|6580.5|0
1620165600000|2021-05-04 22:00:00|6585.3|6582.3|6590.4|6587.4|6590.6|6587.6|6581.9|6578.9|0
1620169200000|2021-05-04 23:00:00|6590.5|6587.5|6587.5|6582.5|6591.8|6588.8|6585.2|6582.2|0
1620172800000|2021-05-05 00:00:00|6587.7|6582.7|6603|6598|6605|6600|6586.7|6581.7|0
1620176400000|2021-05-05 01:00:00|6603.3|6598.3|6610.1|6605.1|6612.7|6607.7|6597.3|6592.3|0
1620180000000|2021-05-05 02:00:00|6610|6605|6613.6|6608.6|6615.3|6610.3|6608.5|6603.5|0
1620183600000|2021-05-05 03:00:00|6613.7|6608.7|6611.8|6606.8|6615.8|6610.8|6610.8|6605.8|0
1620187200000|2021-05-05 04:00:00|6611.7|6606.7|6611.8|6606.8|6613.3|6608.3|6609.4|6604.4|0
1620190800000|2021-05-05 05:00:00|6611.9|6606.9|6601.3|6596.3|6612|6607|6587.2|6582.2|0
1620194400000|2021-05-05 06:00:00|6602|6597|6593.3|6588.3|6604.9|6599.9|6588.3|6583.3|0
1620198000000|2021-05-05 07:00:00|6593.1|6588.1|6614.7|6609.7|6620.5|6615.5|6591.9|6586.9|0
1620201600000|2021-05-05 08:00:00|6615.1|6610.1|6628.8|6625.8|6634|6631|6610.7|6607.7|0
1620205200000|2021-05-05 09:00:00|6629.6|6626.6|6626.6|6623.6|6634.3|6631.3|6625.3|6622.3|0
1620208800000|2021-05-05 10:00:00|6626.7|6623.7|6631.1|6628.1|6633.9|6630.9|6624.6|6621.6|0
1620212400000|2021-05-05 11:00:00|6631.8|6628.8|6637.2|6634.2|6641.8|6638.8|6623.3|6620.3|0
1620216000000|2021-05-05 12:00:00|6637.1|6634.1|6633.5|6630.5|6648|6645|6629.6|6626.6|0
1620219600000|2021-05-05 13:00:00|6633.6|6630.6|6616.5|6614.7|6672|6670.2|6614|6612.2|0
1620223200000|2021-05-05 14:00:00|6617.4|6615.6|6634.2|6632.4|6638.4|6636.6|6575.7|6573.9|0
1620226800000|2021-05-05 15:00:00|6633.5|6631.7|6632|6630.2|6644|6642.2|6614.7|6612.9|0
1620230400000|2021-05-05 16:00:00|6633.1|6631.3|6595.1|6593.3|6635.9|6634.1|6593.7|6591.9|0
1620234000000|2021-05-05 17:00:00|6594.4|6592.6|6587.7|6585.9|6603.5|6601.7|6582.4|6580.6|0
1620237600000|2021-05-05 18:00:00|6588.2|6586.4|6573.4|6571.6|6589.2|6587.4|6566.7|6564.9|0
1620241200000|2021-05-05 19:00:00|6573.3|6571.5|6546.5|6544.7|6576.5|6574.7|6531.2|6529.4|0
1620244800000|2021-05-05 20:00:00|6547.1|6544.1|6540.6|6537.6|6549.7|6546.7|6540.4|6537.4|0
1620248400000|2021-05-05 21:00:00|6540.4|6537.4|6537.7|6534.7|6540.5|6537.5|6537|6534|0
1620252000000|2021-05-05 22:00:00|6537.8|6534.8|6534|6531|6541.2|6538.2|6533.9|6530.9|0
1620255600000|2021-05-05 23:00:00|6533.9|6530.9|6538.4|6533.4|6539|6536|6532.6|6529.6|0
1620259200000|2021-05-06 00:00:00|6538.5|6533.5|6547.3|6542.3|6552.2|6547.2|6537.3|6532.3|0
1620262800000|2021-05-06 01:00:00|6547.2|6542.2|6549.8|6544.8|6553.9|6548.9|6545.6|6540.6|0
1620266400000|2021-05-06 02:00:00|6550|6545|6524.9|6519.9|6550.8|6545.8|6517.5|6512.5|0
1620270000000|2021-05-06 03:00:00|6524.8|6519.8|6525.4|6520.4|6527.6|6522.6|6516|6511|0
1620273600000|2021-05-06 04:00:00|6525.8|6520.8|6525.6|6520.6|6529.7|6524.7|6519.7|6514.7|0
1620277200000|2021-05-06 05:00:00|6525.5|6520.5|6543|6538|6544.3|6539.3|6525.5|6520.5|0
1620280800000|2021-05-06 06:00:00|6542.9|6537.9|6549.6|6544.6|6550.3|6545.3|6539|6534|0
1620284400000|2021-05-06 07:00:00|6549.8|6544.8|6552.3|6547.3|6579.8|6574.8|6547.7|6542.7|0
1620288000000|2021-05-06 08:00:00|6552.4|6547.4|6557.3|6554.3|6572.8|6569.8|6549.4|6546.4|0
1620291600000|2021-05-06 09:00:00|6557.2|6554.2|6543.9|6540.9|6560.3|6557.3|6525.5|6522.5|0
1620295200000|2021-05-06 10:00:00|6543.4|6540.4|6566.5|6563.5|6581.7|6578.7|6540.8|6537.8|0
1620298800000|2021-05-06 11:00:00|6567.2|6564.2|6556.5|6553.5|6572.4|6569.4|6553|6550|0
1620302400000|2021-05-06 12:00:00|6556.7|6553.7|6543.8|6540.8|6562.4|6559.4|6531.7|6528.7|0
1620306000000|2021-05-06 13:00:00|6543.9|6540.9|6508.3|6506.5|6563|6561.2|6508.3|6506.5|0
1620309600000|2021-05-06 14:00:00|6507.7|6505.9|6512.3|6510.5|6528.4|6526.6|6468.9|6467.1|0
1620313200000|2021-05-06 15:00:00|6512.4|6510.6|6558.7|6556.9|6567.2|6565.4|6473.5|6471.7|0
1620316800000|2021-05-06 16:00:00|6559.1|6557.3|6560.9|6559.1|6575.1|6573.3|6541.2|6539.4|0
1620320400000|2021-05-06 17:00:00|6560.5|6558.7|6516.4|6514.6|6568|6566.2|6515.3|6513.5|0
1620324000000|2021-05-06 18:00:00|6516.2|6514.4|6513.6|6511.8|6533.2|6531.4|6498.1|6496.3|0
1620327600000|2021-05-06 19:00:00|6514.1|6512.3|6571.5|6569.7|6574.2|6572.4|6508.5|6506.7|0
1620331200000|2021-05-06 20:00:00|6570.9|6567.9|6572.8|6569.8|6578.3|6575.3|6562.9|6559.9|0
1620334800000|2021-05-06 21:00:00|6572.7|6569.7|6583.9|6580.9|6583.9|6580.9|6572.7|6569.7|0
1620338400000|2021-05-06 22:00:00|6584.2|6581.2|6581.6|6578.6|6585|6582|6580.9|6577.9|0
1620342000000|2021-05-06 23:00:00|6581.2|6578.2|6583.7|6578.7|6584.1|6580|6580.7|6577.7|0
1620345600000|2021-05-07 00:00:00|6583.3|6578.3|6599|6594|6599.5|6594.5|6578.2|6573.2|0
1620349200000|2021-05-07 01:00:00|6599.2|6594.2|6606.9|6601.9|6607.4|6602.4|6598.8|6593.8|0
1620352800000|2021-05-07 02:00:00|6606.8|6601.8|6598.4|6593.4|6610|6605|6593.9|6588.9|0
1620356400000|2021-05-07 03:00:00|6598.3|6593.3|6596.2|6591.2|6599.6|6594.6|6594|6589|0
1620360000000|2021-05-07 04:00:00|6596.3|6591.3|6600.7|6595.7|6602|6597|6591.2|6586.2|0
1620363600000|2021-05-07 05:00:00|6600.6|6595.6|6594.7|6589.7|6600.7|6595.7|6592.1|6587.1|0
1620367200000|2021-05-07 06:00:00|6594.6|6589.6|6587.2|6582.2|6596.8|6591.8|6584.4|6579.4|0
1620370800000|2021-05-07 07:00:00|6586.7|6581.7|6591.1|6586.1|6595.2|6590.2|6584.7|6579.7|0
1620374400000|2021-05-07 08:00:00|6590.9|6585.9|6594.9|6591.9|6596.2|6593.2|6555.8|6552.8|0
1620378000000|2021-05-07 09:00:00|6595|6592|6591.7|6588.7|6599|6596|6580.6|6577.6|0
1620381600000|2021-05-07 10:00:00|6591.9|6588.9|6600.4|6597.4|6604.5|6601.5|6587.4|6584.4|0
1620385200000|2021-05-07 11:00:00|6598.9|6595.9|6589.1|6586.1|6599.9|6596.9|6582.3|6579.3|0
1620388800000|2021-05-07 12:00:00|6588.6|6585.6|6656.3|6653.3|6677|6674|6580.4|6577.4|0
1620392400000|2021-05-07 13:00:00|6656|6653|6608.5|6606.7|6663.9|6660.9|6590.3|6588.5|0
1620396000000|2021-05-07 14:00:00|6610.2|6608.4|6653.3|6651.5|6673.3|6671.5|6597.5|6595.7|0
1620399600000|2021-05-07 15:00:00|6653.2|6651.4|6648.2|6646.4|6664.3|6662.5|6644|6642.2|0
1620403200000|2021-05-07 16:00:00|6648.5|6646.7|6615.8|6614|6648.9|6647.1|6606.1|6604.3|0
1620406800000|2021-05-07 17:00:00|6616|6614.2|6581.8|6580|6616.3|6614.5|6581.6|6579.8|0
1620410400000|2021-05-07 18:00:00|6581.5|6579.7|6600.9|6599.1|6603.2|6601.4|6570.6|6568.8|0
1620414000000|2021-05-07 19:00:00|6601.1|6599.3|6596.7|6594.9|6614.9|6613.1|6594.6|6592.8|0
1620417600000|2021-05-07 20:00:00|6597.3|6594.3|6598.3|6595.3|6601.2|6598.2|6594.3|6591.3|0
1620597600000|2021-05-09 22:00:00|6600.2|6595.2|6609.8|6604.8|6611.9|6606.9|6600.2|6595.2|0
1620601200000|2021-05-09 23:00:00|6609.7|6604.7|6611.4|6606.4|6614|6609|6607.8|6602.8|0
1620604800000|2021-05-10 00:00:00|6610.9|6605.9|6612.1|6607.1|6614.2|6609.2|6605.1|6600.1|0
1620608400000|2021-05-10 01:00:00|6611.8|6606.8|6613.5|6608.5|6617.8|6612.8|6607.3|6602.3|0
1620612000000|2021-05-10 02:00:00|6613.3|6608.3|6612.6|6607.6|6615.9|6610.9|6611.1|6606.1|0
1620615600000|2021-05-10 03:00:00|6612.7|6607.7|6605.8|6600.8|6614.1|6609.1|6604.3|6599.3|0
1620619200000|2021-05-10 04:00:00|6605.9|6600.9|6603.8|6598.8|6609.8|6604.8|6602|6597|0
1620622800000|2021-05-10 05:00:00|6603.7|6598.7|6603|6598|6603.8|6598.8|6596.4|6591.4|0
1620626400000|2021-05-10 06:00:00|6603.3|6598.3|6583|6578|6605.2|6600.2|6572|6567|0
1620630000000|2021-05-10 07:00:00|6582.9|6577.9|6577.9|6572.9|6584.9|6579.9|6564.7|6559.7|0
1620633600000|2021-05-10 08:00:00|6577.8|6572.8|6560.9|6557.9|6578|6573|6556.2|6553.2|0
1620637200000|2021-05-10 09:00:00|6558.5|6555.5|6559.5|6556.5|6565.3|6562.3|6556.9|6553.9|0
1620640800000|2021-05-10 10:00:00|6556.7|6553.7|6555.1|6552.1|6561.3|6558.3|6551.5|6548.5|0
1620644400000|2021-05-10 11:00:00|6557.5|6554.5|6550.8|6547.8|6565.1|6562.1|6550.4|6547.4|0
1620648000000|2021-05-10 12:00:00|6550.7|6547.7|6552.9|6549.9|6564.3|6561.3|6548.3|6545.3|0
1620651600000|2021-05-10 13:00:00|6553.1|6550.1|6434.6|6432.8|6553.6|6550.6|6423.2|6421.4|0
1620655200000|2021-05-10 14:00:00|6435.7|6433.9|6412.4|6410.6|6464.1|6462.3|6401.5|6399.7|0
1620658800000|2021-05-10 15:00:00|6412.8|6411|6440.1|6438.3|6440.7|6438.9|6395.1|6393.3|0
1620662400000|2021-05-10 16:00:00|6440.3|6438.5|6423.9|6422.1|6451.1|6449.3|6422.9|6421.1|0
1620666000000|2021-05-10 17:00:00|6423.8|6422|6409|6407.2|6431.7|6429.9|6402.1|6400.3|0
1620669600000|2021-05-10 18:00:00|6409.5|6407.7|6376.4|6374.6|6410.4|6408.6|6368.4|6366.6|0
1620673200000|2021-05-10 19:00:00|6376.3|6374.5|6360.7|6358.9|6389|6387.2|6358.8|6357|0
1620676800000|2021-05-10 20:00:00|6361.3|6358.3|6343.6|6340.6|6363.5|6360.5|6343.5|6340.5|0
1620680400000|2021-05-10 21:00:00|6343.5|6340.5|6339.2|6336.2|6345|6342|6338.1|6335.1|0
1620684000000|2021-05-10 22:00:00|6339.3|6336.3|6339.5|6336.5|6341.6|6338.6|6335.5|6332.5|0
1620687600000|2021-05-10 23:00:00|6339.6|6336.6|6335|6330|6345|6342|6333.4|6330|0
1620691200000|2021-05-11 00:00:00|6334.8|6329.8|6281.8|6276.8|6339.3|6334.3|6258.3|6253.3|0
1620694800000|2021-05-11 01:00:00|6281.5|6276.5|6270|6265|6282.2|6277.2|6259.3|6254.3|0
1620698400000|2021-05-11 02:00:00|6270.1|6265.1|6274.8|6269.8|6280.2|6275.2|6257.7|6252.7|0
1620702000000|2021-05-11 03:00:00|6274.7|6269.7|6284.2|6279.2|6285.9|6280.9|6272|6267|0
1620705600000|2021-05-11 04:00:00|6284.3|6279.3|6275.5|6270.5|6286.1|6281.1|6268.6|6263.6|0
1620709200000|2021-05-11 05:00:00|6275.8|6270.8|6299.7|6294.7|6304|6299|6275.6|6270.6|0
1620712800000|2021-05-11 06:00:00|6299.8|6294.8|6297.7|6292.7|6304.7|6299.7|6292.7|6287.7|0
1620716400000|2021-05-11 07:00:00|6297.6|6292.6|6242.5|6237.5|6300.7|6295.7|6228.9|6223.9|0
1620720000000|2021-05-11 08:00:00|6242.3|6237.3|6227.6|6224.6|6275.7|6272.7|6221.2|6218.2|0
1620723600000|2021-05-11 09:00:00|6227.5|6224.5|6229|6226|6235.3|6232.3|6222|6219|0
1620727200000|2021-05-11 10:00:00|6229.8|6226.8|6214.8|6211.8|6230.1|6227.1|6211.1|6208.1|0
1620730800000|2021-05-11 11:00:00|6218.3|6215.3|6166.6|6163.6|6232|6229|6166.6|6163.6|0
1620734400000|2021-05-11 12:00:00|6166.8|6163.8|6149.6|6146.6|6178.5|6175.5|6144|6141|0
1620738000000|2021-05-11 13:00:00|6149.7|6146.7|6336.3|6334.5|6337.6|6335.8|6143.3|6140.3|0
1620741600000|2021-05-11 14:00:00|6336.6|6334.8|6293|6291.2|6336.6|6334.8|6236|6234.2|0
1620745200000|2021-05-11 15:00:00|6290.6|6288.8|6348.9|6347.1|6359.2|6357.4|6259.8|6258|0
1620748800000|2021-05-11 16:00:00|6350.7|6348.9|6336.5|6334.7|6375.1|6373.3|6324|6322.2|0
1620752400000|2021-05-11 17:00:00|6336.4|6334.6|6377.5|6375.7|6398.8|6397|6333.5|6331.7|0
1620756000000|2021-05-11 18:00:00|6378.3|6376.5|6381.7|6379.9|6404.9|6403.1|6363.1|6361.3|0
1620759600000|2021-05-11 19:00:00|6381.6|6379.8|6387.9|6386.1|6403.8|6402|6364.6|6362.8|0
1620763200000|2021-05-11 20:00:00|6388.5|6385.5|6377.8|6374.8|6392.7|6389.7|6376.6|6373.6|0
1620766800000|2021-05-11 21:00:00|6377.7|6374.7|6378.1|6375.1|6379.1|6376.1|6377.3|6374.3|0
1620770400000|2021-05-11 22:00:00|6378.3|6375.3|6380.3|6377.3|6381.2|6378.2|6377.7|6374.7|0
1620774000000|2021-05-11 23:00:00|6380.2|6377.2|6382|6377|6382|6378.4|6376.2|6373.2|0
1620777600000|2021-05-12 00:00:00|6381.9|6376.9|6349|6344|6388.4|6383.4|6346.4|6341.4|0
1620781200000|2021-05-12 01:00:00|6348.8|6343.8|6349.7|6344.7|6364.6|6359.6|6346.3|6341.3|0
1620784800000|2021-05-12 02:00:00|6350|6345|6353.7|6348.7|6365.8|6360.8|6349.3|6344.3|0
1620788400000|2021-05-12 03:00:00|6353.9|6348.9|6326.8|6321.8|6356.2|6351.2|6321.4|6316.4|0
1620792000000|2021-05-12 04:00:00|6326.7|6321.7|6330.1|6325.1|6330.8|6325.8|6302.8|6297.8|0
1620795600000|2021-05-12 05:00:00|6329.9|6324.9|6332.7|6327.7|6351.9|6346.9|6329.4|6324.4|0
1620799200000|2021-05-12 06:00:00|6332.8|6327.8|6353|6348|6355.9|6350.9|6330|6325|0
1620802800000|2021-05-12 07:00:00|6353.1|6348.1|6394.1|6389.1|6399.6|6394.6|6343.2|6338.2|0
1620806400000|2021-05-12 08:00:00|6393.8|6388.8|6374.2|6371.2|6410.3|6407.3|6370.1|6367.1|0
1620810000000|2021-05-12 09:00:00|6374.3|6371.3|6370.5|6367.5|6388.2|6385.2|6364.1|6361.1|0
1620813600000|2021-05-12 10:00:00|6370.8|6367.8|6365.7|6362.7|6389.3|6386.3|6361.9|6358.9|0
1620817200000|2021-05-12 11:00:00|6366.6|6363.6|6372.1|6369.1|6377.4|6374.4|6366.6|6363.6|0
1620820800000|2021-05-12 12:00:00|6372.2|6369.2|6305|6302|6379|6376|6290.8|6287.8|0
1620824400000|2021-05-12 13:00:00|6304.9|6301.9|6323.6|6321.8|6364.5|6362.7|6294.9|6291.9|0
1620828000000|2021-05-12 14:00:00|6322.7|6320.9|6253|6251.2|6322.7|6320.9|6242.4|6240.6|0
1620831600000|2021-05-12 15:00:00|6252|6250.2|6227.7|6225.9|6289.4|6287.6|6224.2|6222.4|0
1620835200000|2021-05-12 16:00:00|6227.8|6226|6245.5|6243.7|6246.6|6244.8|6203.5|6201.7|0
1620838800000|2021-05-12 17:00:00|6245.1|6243.3|6228.8|6227|6266.5|6264.7|6220.3|6218.5|0
1620842400000|2021-05-12 18:00:00|6229.3|6227.5|6232.9|6231.1|6253.7|6251.9|6209.3|6207.5|0
1620846000000|2021-05-12 19:00:00|6231|6229.2|6215.8|6214|6235.7|6233.9|6200.5|6198.7|0
1620849600000|2021-05-12 20:00:00|6215.9|6214.1|6202.2|6199.2|6224.8|6221.8|6201.9|6198.9|0
1620853200000|2021-05-12 21:00:00|6202.4|6199.4|6208.7|6205.7|6208.7|6205.7|6200.8|6197.8|0
1620856800000|2021-05-12 22:00:00|6208.6|6205.6|6214.4|6211.4|6217.5|6214.5|6208.6|6205.6|0
1620860400000|2021-05-12 23:00:00|6214.5|6211.5|6218.5|6213.5|6221.4|6218.4|6213.7|6210.7|0
1620864000000|2021-05-13 00:00:00|6218.8|6213.8|6229.9|6224.9|6236.6|6231.6|6210|6205|0
1620867600000|2021-05-13 01:00:00|6230|6225|6240.7|6235.7|6244.1|6239.1|6224.3|6219.3|0
1620871200000|2021-05-13 02:00:00|6240.6|6235.6|6243.2|6238.2|6245.1|6240.1|6234|6229|0
1620874800000|2021-05-13 03:00:00|6243.3|6238.3|6238.7|6233.7|6247|6242|6234.9|6229.9|0
1620878400000|2021-05-13 04:00:00|6238.6|6233.6|6240.7|6235.7|6243.9|6238.9|6236.8|6231.8|0
1620882000000|2021-05-13 05:00:00|6240.6|6235.6|6219.6|6214.6|6243|6238|6216.5|6211.5|0
1620885600000|2021-05-13 06:00:00|6219.7|6214.7|6227.6|6222.6|6242|6237|6219.4|6214.4|0
1620889200000|2021-05-13 07:00:00|6227.5|6222.5|6184.3|6179.3|6238.9|6233.9|6177.8|6172.8|0
1620892800000|2021-05-13 08:00:00|6184.2|6179.2|6172.4|6169.4|6201.1|6198.1|6158.3|6155.3|0
1620896400000|2021-05-13 09:00:00|6173.4|6170.4|6191.6|6188.6|6205.8|6202.8|6170.4|6167.4|0
1620900000000|2021-05-13 10:00:00|6191.8|6188.8|6190.4|6187.4|6196.7|6193.7|6180.4|6177.4|0
1620903600000|2021-05-13 11:00:00|6191.8|6188.8|6232.7|6229.7|6268.2|6265.2|6190|6187|0
1620907200000|2021-05-13 12:00:00|6233|6230|6261.7|6258.7|6276.1|6273.1|6232.2|6229.2|0
1620910800000|2021-05-13 13:00:00|6262.2|6259.2|6269.8|6268|6298.8|6297|6214.5|6212.7|0
1620914400000|2021-05-13 14:00:00|6271|6269.2|6249|6247.2|6283.2|6281.4|6227.6|6225.8|0
1620918000000|2021-05-13 15:00:00|6249.1|6247.3|6170.4|6168.6|6251.1|6249.3|6165.6|6163.8|0
1620921600000|2021-05-13 16:00:00|6171.9|6170.1|6166|6164.2|6216.2|6214.4|6164.6|6162.8|0
1620925200000|2021-05-13 17:00:00|6166.2|6164.4|6131.6|6129.8|6177.4|6175.6|6106|6104.2|0
1620928800000|2021-05-13 18:00:00|6131.5|6129.7|6175.8|6174|6191.9|6190.1|6131.4|6129.6|0
1620932400000|2021-05-13 19:00:00|6177.6|6175.8|6167.9|6166.1|6199.1|6197.3|6155.6|6153.8|0
1620936000000|2021-05-13 20:00:00|6168.5|6165.5|6165.2|6162.2|6170.3|6167.3|6158.1|6155.1|0
1620939600000|2021-05-13 21:00:00|6165.3|6162.3|6172.4|6169.4|6172.8|6169.8|6165|6162|0
1620943200000|2021-05-13 22:00:00|6172.6|6169.6|6171|6168|6175.7|6172.7|6169.5|6166.5|0
1620946800000|2021-05-13 23:00:00|6171.1|6168.1|6181.3|6176.3|6183.5|6180.5|6169.2|6166.2|0
1620950400000|2021-05-14 00:00:00|6181.5|6176.5|6198.8|6193.8|6201.5|6196.5|6178.1|6173.1|0
1620954000000|2021-05-14 01:00:00|6198.7|6193.7|6209.8|6204.8|6215.8|6210.8|6197.3|6192.3|0
1620957600000|2021-05-14 02:00:00|6210.2|6205.2|6204|6199|6212.7|6207.7|6195.9|6190.9|0
1620961200000|2021-05-14 03:00:00|6204.1|6199.1|6212|6207|6221.7|6216.7|6204|6199|0
1620964800000|2021-05-14 04:00:00|6212.4|6207.4|6209.8|6204.8|6218.2|6213.2|6206.9|6201.9|0
1620968400000|2021-05-14 05:00:00|6209.7|6204.7|6220|6215|6222.5|6217.5|6208.9|6203.9|0
1620972000000|2021-05-14 06:00:00|6219.9|6214.9|6229.7|6224.7|6231.1|6226.1|6204.2|6199.2|0
1620975600000|2021-05-14 07:00:00|6229.6|6224.6|6230.3|6225.3|6234.2|6229.2|6208.9|6203.9|0
1620979200000|2021-05-14 08:00:00|6230.7|6225.7|6249.2|6246.2|6253.1|6250.1|6220.9|6217.9|0
1620982800000|2021-05-14 09:00:00|6248.6|6245.6|6258.1|6255.1|6265.5|6262.5|6246.9|6243.9|0
1620986400000|2021-05-14 10:00:00|6257.6|6254.6|6255.8|6252.8|6259|6256|6253.6|6250.6|0
1620990000000|2021-05-14 11:00:00|6253|6250|6256.6|6253.6|6261.5|6258.5|6248.8|6245.8|0
1620993600000|2021-05-14 12:00:00|6256.7|6253.7|6251.5|6248.5|6261.7|6258.7|6241|6238|0
1620997200000|2021-05-14 13:00:00|6251.2|6248.2|6247.1|6245.3|6260.2|6257.2|6210.1|6208.3|0
1621000800000|2021-05-14 14:00:00|6248.3|6246.5|6290.3|6288.5|6295|6293.2|6237.5|6235.7|0
1621004400000|2021-05-14 15:00:00|6290.7|6288.9|6293|6291.2|6298.9|6297.1|6278.6|6276.8|0
1621008000000|2021-05-14 16:00:00|6292.7|6290.9|6301.8|6300|6310|6308.2|6288.3|6286.5|0
1621011600000|2021-05-14 17:00:00|6301.9|6300.1|6306.9|6305.1|6307.7|6305.9|6288.3|6286.5|0
1621015200000|2021-05-14 18:00:00|6307|6305.2|6337.2|6335.4|6342.8|6341|6302.4|6300.6|0
1621018800000|2021-05-14 19:00:00|6337.3|6335.5|6334|6332.2|6345.5|6343.7|6324.6|6322.8|0
1621022400000|2021-05-14 20:00:00|6334.6|6331.6|6339|6336|6339.7|6336.7|6328.6|6325.6|0
1621202400000|2021-05-16 22:00:00|6336.9|6331.9|6341.9|6336.9|6361.4|6356.4|6329.6|6324.6|0
1621206000000|2021-05-16 23:00:00|6341.8|6336.8|6335.2|6330.2|6348.1|6343.1|6332.6|6327.6|0
1621209600000|2021-05-17 00:00:00|6335.1|6330.1|6320.4|6315.4|6336.3|6331.3|6311|6306|0
1621213200000|2021-05-17 01:00:00|6320.2|6315.2|6325.3|6320.3|6336.8|6331.8|6316.9|6311.9|0
1621216800000|2021-05-17 02:00:00|6325.4|6320.4|6323.6|6318.6|6331.6|6326.6|6313|6308|0
1621220400000|2021-05-17 03:00:00|6323.7|6318.7|6313.8|6308.8|6327.1|6322.1|6309.8|6304.8|0
1621224000000|2021-05-17 04:00:00|6314.1|6309.1|6321.8|6316.8|6328.7|6323.7|6310.3|6305.3|0
1621227600000|2021-05-17 05:00:00|6321.9|6316.9|6319.8|6314.8|6336.6|6331.6|6318.5|6313.5|0
1621231200000|2021-05-17 06:00:00|6319.3|6314.3|6323.4|6318.4|6334.9|6329.9|6318|6313|0
1621234800000|2021-05-17 07:00:00|6322.9|6317.9|6319.8|6314.8|6335.5|6330.5|6312.6|6307.6|0
1621238400000|2021-05-17 08:00:00|6319.7|6314.7|6326.8|6323.8|6335.4|6332.4|6314.7|6311.7|0
1621242000000|2021-05-17 09:00:00|6326.9|6323.9|6322.8|6319.8|6331.1|6328.1|6319.7|6316.7|0
1621245600000|2021-05-17 10:00:00|6322.7|6319.7|6314.2|6311.2|6323.4|6320.4|6312.4|6309.4|0
1621249200000|2021-05-17 11:00:00|6313.9|6310.9|6305.2|6302.2|6327.1|6324.1|6305.2|6302.2|0
1621252800000|2021-05-17 12:00:00|6305.4|6302.4|6311.8|6308.8|6317.7|6314.7|6302.4|6299.4|0
1621256400000|2021-05-17 13:00:00|6311.6|6308.6|6321.5|6319.7|6351.3|6349.5|6285.7|6283.9|0
1621260000000|2021-05-17 14:00:00|6319.8|6318|6339.8|6338|6356.6|6354.8|6287.7|6285.9|0
1621263600000|2021-05-17 15:00:00|6339.4|6337.6|6290.6|6288.8|6345.9|6344.1|6284.5|6282.7|0
1621267200000|2021-05-17 16:00:00|6288.7|6286.9|6287.3|6285.5|6305.4|6303.6|6276.4|6274.6|0
1621270800000|2021-05-17 17:00:00|6286.6|6284.8|6271.6|6269.8|6293.2|6291.4|6256.2|6254.4|0
1621274400000|2021-05-17 18:00:00|6271.2|6269.4|6304.3|6302.5|6306|6304.2|6268.5|6266.7|0
1621278000000|2021-05-17 19:00:00|6304.5|6302.7|6340.4|6338.6|6340.9|6339.1|6300.8|6299|0
1621281600000|2021-05-17 20:00:00|6341|6338|6341.7|6338.7|6346|6343|6336.8|6333.8|0
1621285200000|2021-05-17 21:00:00|6341.6|6338.6|6340.1|6337.1|6344|6341|6338.5|6335.5|0
1621288800000|2021-05-17 22:00:00|6340.2|6337.2|6336.8|6333.8|6342.9|6339.9|6336.2|6333.2|0
1621292400000|2021-05-17 23:00:00|6336.7|6333.7|6345.1|6340.1|6345.5|6342|6336.6|6333.6|0
1621296000000|2021-05-18 00:00:00|6345.2|6340.2|6352.6|6347.6|6352.8|6347.8|6344.2|6339.2|0
1621299600000|2021-05-18 01:00:00|6352.4|6347.4|6358.8|6353.8|6361.2|6356.2|6350.4|6345.4|0
1621303200000|2021-05-18 02:00:00|6358.6|6353.6|6354.8|6349.8|6361.1|6356.1|6350.2|6345.2|0
1621306800000|2021-05-18 03:00:00|6354.7|6349.7|6356.8|6351.8|6358.4|6353.4|6352.2|6347.2|0
1621310400000|2021-05-18 04:00:00|6356.7|6351.7|6355.4|6350.4|6357.4|6352.4|6348.5|6343.5|0
1621314000000|2021-05-18 05:00:00|6355.3|6350.3|6369|6364|6371.6|6366.6|6351.7|6346.7|0
1621317600000|2021-05-18 06:00:00|6368.6|6363.6|6387.4|6382.4|6390.2|6385.2|6367.2|6362.2|0
1621321200000|2021-05-18 07:00:00|6387.5|6382.5|6387.2|6382.2|6395.9|6390.9|6383.3|6378.3|0
1621324800000|2021-05-18 08:00:00|6387.4|6382.4|6401.1|6398.1|6403.5|6400.5|6372.9|6369.9|0
1621328400000|2021-05-18 09:00:00|6401|6398|6410.4|6407.4|6411.2|6408.2|6399.1|6396.1|0
1621332000000|2021-05-18 10:00:00|6405.6|6402.6|6400.3|6397.3|6411.6|6408.6|6394.6|6391.6|0
1621335600000|2021-05-18 11:00:00|6399.1|6396.1|6383.4|6380.4|6401.1|6398.1|6380.4|6377.4|0
1621339200000|2021-05-18 12:00:00|6382.7|6379.7|6383.3|6380.3|6388.8|6385.8|6377.7|6374.7|0
1621342800000|2021-05-18 13:00:00|6384.1|6381.1|6375.1|6373.3|6385|6383.1|6345.8|6344|0
1621346400000|2021-05-18 14:00:00|6376.4|6374.6|6399.2|6397.4|6420.5|6418.7|6361.6|6359.8|0
1621350000000|2021-05-18 15:00:00|6399|6397.2|6369.6|6367.8|6410.1|6408.3|6367.8|6366|0
1621353600000|2021-05-18 16:00:00|6369.5|6367.7|6378.6|6376.8|6397.6|6395.8|6367.5|6365.7|0
1621357200000|2021-05-18 17:00:00|6378.5|6376.7|6364|6362.2|6386.7|6384.9|6360.6|6358.8|0
1621360800000|2021-05-18 18:00:00|6363.9|6362.1|6332.9|6331.1|6375.2|6373.4|6311.8|6310|0
1621364400000|2021-05-18 19:00:00|6333.3|6331.5|6306.4|6304.6|6361.1|6359.3|6303.8|6302|0
1621368000000|2021-05-18 20:00:00|6307|6304|6293.4|6290.4|6314.2|6311.2|6293.2|6290.2|0
1621371600000|2021-05-18 21:00:00|6293.3|6290.3|6293.1|6290.1|6296|6293|6292.7|6289.7|0
1621375200000|2021-05-18 22:00:00|6293.4|6290.4|6291.1|6288.1|6299.6|6296.6|6290.3|6287.3|0
1621378800000|2021-05-18 23:00:00|6291|6288|6282.8|6277.8|6298.2|6295.2|6281.9|6277.8|0
1621382400000|2021-05-19 00:00:00|6281.9|6276.9|6295.3|6290.3|6302|6297|6275.3|6270.3|0
1621386000000|2021-05-19 01:00:00|6295.4|6290.4|6291.3|6286.3|6303.5|6298.5|6286.9|6281.9|0
1621389600000|2021-05-19 02:00:00|6291.2|6286.2|6270.4|6265.4|6291.6|6286.6|6266.6|6261.6|0
1621393200000|2021-05-19 03:00:00|6270.3|6265.3|6279.4|6274.4|6281.2|6276.2|6267.8|6262.8|0
1621396800000|2021-05-19 04:00:00|6279.5|6274.5|6268.2|6263.2|6283.3|6278.3|6261.7|6256.7|0
1621400400000|2021-05-19 05:00:00|6268.3|6263.3|6267.1|6262.1|6273.8|6268.8|6263.6|6258.6|0
1621404000000|2021-05-19 06:00:00|6267.5|6262.5|6256.1|6251.1|6268.8|6263.8|6237.5|6232.5|0
1621407600000|2021-05-19 07:00:00|6256|6251|6228.1|6223.1|6258.7|6253.7|6223.3|6218.3|0
1621411200000|2021-05-19 08:00:00|6228.3|6223.3|6221.3|6218.3|6245.9|6242.9|6216.5|6213.5|0
1621414800000|2021-05-19 09:00:00|6220.9|6217.9|6220|6217|6244.6|6241.6|6216.4|6213.4|0
1621418400000|2021-05-19 10:00:00|6220.1|6217.1|6228.4|6225.4|6233.8|6230.8|6218|6215|0
1621422000000|2021-05-19 11:00:00|6231|6228|6200.7|6197.7|6235.8|6232.8|6197.6|6194.6|0
1621425600000|2021-05-19 12:00:00|6201.3|6198.3|6184.1|6181.1|6214.7|6211.7|6180.1|6177.1|0
1621429200000|2021-05-19 13:00:00|6182.4|6179.4|6207.4|6205.6|6237.1|6235.3|6161.6|6158.6|0
1621432800000|2021-05-19 14:00:00|6207.8|6206|6237.4|6235.6|6252.9|6251.1|6187.1|6185.3|0
1621436400000|2021-05-19 15:00:00|6237.1|6235.3|6253|6251.2|6270.5|6268.7|6221.6|6219.8|0
1621440000000|2021-05-19 16:00:00|6253.2|6251.4|6254.5|6252.7|6274.4|6272.6|6242.6|6240.8|0
1621443600000|2021-05-19 17:00:00|6254.4|6252.6|6268.6|6266.8|6287|6285.2|6254.4|6252.6|0
1621447200000|2021-05-19 18:00:00|6268.9|6267.1|6257.9|6256.1|6307.1|6305.3|6237.2|6235.4|0
1621450800000|2021-05-19 19:00:00|6257.6|6255.8|6300.7|6298.9|6301.9|6300.1|6244.4|6242.6|0
1621454400000|2021-05-19 20:00:00|6301.3|6298.3|6302.3|6299.3|6307.4|6304.4|6294.3|6291.3|0
1621458000000|2021-05-19 21:00:00|6302.4|6299.4|6301.7|6298.7|6304|6301|6301.3|6298.3|0
1621461600000|2021-05-19 22:00:00|6302|6299|6290.8|6287.8|6302.7|6299.7|6290.8|6287.8|0
1621465200000|2021-05-19 23:00:00|6290.9|6287.9|6281.1|6276.1|6290.9|6287.9|6279.7|6276.1|0
1621468800000|2021-05-20 00:00:00|6281.2|6276.2|6296.5|6291.5|6306.5|6301.5|6278.6|6273.6|0
1621472400000|2021-05-20 01:00:00|6296.4|6291.4|6296.4|6291.4|6301.9|6296.9|6281.7|6276.7|0
1621476000000|2021-05-20 02:00:00|6296.5|6291.5|6288|6283|6300|6295|6287.4|6282.4|0
1621479600000|2021-05-20 03:00:00|6287.9|6282.9|6294.7|6289.7|6300.5|6295.5|6284.6|6279.6|0
1621483200000|2021-05-20 04:00:00|6294.6|6289.6|6303.3|6298.3|6304.2|6299.2|6293.7|6288.7|0
1621486800000|2021-05-20 05:00:00|6303.4|6298.4|6299.8|6294.8|6304.4|6299.4|6295.2|6290.2|0
1621490400000|2021-05-20 06:00:00|6299.5|6294.5|6291.7|6286.7|6305.1|6300.1|6288.3|6283.3|0
1621494000000|2021-05-20 07:00:00|6292.7|6287.7|6298.7|6293.7|6316.8|6311.8|6283.8|6278.8|0
1621497600000|2021-05-20 08:00:00|6298.8|6293.8|6290.5|6287.5|6325|6322|6283.2|6280.2|0
1621501200000|2021-05-20 09:00:00|6288.2|6285.2|6286.7|6283.7|6295.9|6292.9|6277.5|6274.5|0
1621504800000|2021-05-20 10:00:00|6288.5|6285.5|6304.9|6301.9|6305.6|6302.6|6285.3|6282.3|0
1621508400000|2021-05-20 11:00:00|6305.2|6302.2|6323|6320|6331.5|6328.5|6304.6|6301.6|0
1621512000000|2021-05-20 12:00:00|6323.2|6320.2|6348.8|6345.8|6350|6347|6320.1|6317.1|0
1621515600000|2021-05-20 13:00:00|6349|6346|6393.7|6391.9|6403.7|6401.9|6338.7|6336.9|0
1621519200000|2021-05-20 14:00:00|6393.6|6391.8|6407.4|6405.6|6421.7|6419.9|6393.6|6391.8|0
1621522800000|2021-05-20 15:00:00|6407.3|6405.5|6435|6433.2|6439.3|6437.5|6400.1|6398.3|0
1621526400000|2021-05-20 16:00:00|6435.4|6433.6|6418.3|6416.5|6435.5|6433.7|6405|6403.2|0
1621530000000|2021-05-20 17:00:00|6418.1|6416.3|6431.9|6430.1|6443.7|6441.9|6415.1|6413.3|0
1621533600000|2021-05-20 18:00:00|6431.7|6429.9|6451.2|6449.4|6454.7|6452.9|6425.7|6423.9|0
1621537200000|2021-05-20 19:00:00|6452.1|6450.3|6448.9|6447.1|6461.3|6459.5|6443.8|6442|0
1621540800000|2021-05-20 20:00:00|6449.5|6446.5|6451.6|6448.6|6454.5|6451.5|6447.3|6444.3|0
1621544400000|2021-05-20 21:00:00|6451.7|6448.7|6450.5|6447.5|6452.9|6449.9|6450.3|6447.3|0
1621548000000|2021-05-20 22:00:00|6450.4|6447.4|6455|6452|6455.5|6452.5|6450.3|6447.3|0
1621551600000|2021-05-20 23:00:00|6455.2|6452.2|6466.5|6461.5|6466.5|6462.9|6454.1|6451.1|0
1621555200000|2021-05-21 00:00:00|6466.4|6461.4|6474.3|6469.3|6477.8|6472.8|6462.9|6457.9|0
1621558800000|2021-05-21 01:00:00|6474.2|6469.2|6462.9|6457.9|6479.3|6474.3|6462.6|6457.6|0
1621562400000|2021-05-21 02:00:00|6462.8|6457.8|6460.5|6455.5|6465.1|6460.1|6453.5|6448.5|0
1621566000000|2021-05-21 03:00:00|6460.7|6455.7|6457.8|6452.8|6464.6|6459.6|6454.9|6449.9|0
1621569600000|2021-05-21 04:00:00|6457.7|6452.7|6463.4|6458.4|6468.4|6463.4|6455.6|6450.6|0
1621573200000|2021-05-21 05:00:00|6463.9|6458.9|6461.5|6456.5|6472.8|6467.8|6458.3|6453.3|0
1621576800000|2021-05-21 06:00:00|6461.6|6456.6|6465.4|6460.4|6470|6465|6461.4|6456.4|0
1621580400000|2021-05-21 07:00:00|6465.3|6460.3|6468.2|6463.2|6474.9|6469.9|6457|6452|0
1621584000000|2021-05-21 08:00:00|6468|6463|6468.5|6465.5|6469.4|6466.4|6445.8|6442.8|0
1621587600000|2021-05-21 09:00:00|6467.7|6464.7|6471.4|6468.4|6478|6475|6455.4|6452.4|0
1621591200000|2021-05-21 10:00:00|6471.5|6468.5|6465.2|6462.2|6475.1|6472.1|6463.6|6460.6|0
1621594800000|2021-05-21 11:00:00|6466.9|6463.9|6484.2|6481.2|6484.6|6481.6|6466.9|6463.9|0
1621598400000|2021-05-21 12:00:00|6484.4|6481.4|6473.3|6470.3|6485.2|6482.2|6471.2|6468.2|0
1621602000000|2021-05-21 13:00:00|6473.2|6470.2|6468.9|6467.1|6516.8|6515|6429.1|6427.3|0
1621605600000|2021-05-21 14:00:00|6469.2|6467.4|6430|6428.2|6472.6|6470.8|6412|6410.2|0
1621609200000|2021-05-21 15:00:00|6429.9|6428.1|6414.2|6412.4|6445.7|6443.9|6410.7|6408.9|0
1621612800000|2021-05-21 16:00:00|6413.5|6411.7|6418.5|6416.7|6428.2|6426.4|6405.4|6403.6|0
1621616400000|2021-05-21 17:00:00|6418.3|6416.5|6429.8|6428|6431.1|6429.3|6407.3|6405.5|0
1621620000000|2021-05-21 18:00:00|6430.2|6428.4|6426.6|6424.8|6436.9|6435.1|6410.4|6408.6|0
1621623600000|2021-05-21 19:00:00|6426.8|6425|6402.4|6400.6|6429.2|6427.4|6398.1|6396.3|0
1621627200000|2021-05-21 20:00:00|6403|6400|6401.3|6398.3|6404.9|6401.9|6398.2|6395.2|0
1621807200000|2021-05-23 22:00:00|6388.4|6383.4|6381.5|6376.5|6388.4|6383.4|6373.2|6368.2|0
1621810800000|2021-05-23 23:00:00|6382|6377|6378.8|6373.8|6392|6387|6377.6|6372.6|0
1621814400000|2021-05-24 00:00:00|6379.1|6374.1|6400.4|6395.4|6401.8|6396.8|6376.8|6371.8|0
1621818000000|2021-05-24 01:00:00|6400.5|6395.5|6411.4|6406.4|6415.3|6410.3|6400.5|6395.5|0
1621821600000|2021-05-24 02:00:00|6411.3|6406.3|6397.8|6392.8|6412.6|6407.6|6388.1|6383.1|0
1621825200000|2021-05-24 03:00:00|6397.7|6392.7|6404.7|6399.7|6408.6|6403.6|6397.3|6392.3|0
1621828800000|2021-05-24 04:00:00|6404.6|6399.6|6400.4|6395.4|6405.3|6400.3|6393.5|6388.5|0
1621832400000|2021-05-24 05:00:00|6400.3|6395.3|6401.2|6396.2|6407.4|6402.4|6398.8|6393.8|0
1621836000000|2021-05-24 06:00:00|6401.3|6396.3|6407.4|6402.4|6411|6406|6399.5|6394.5|0
1621839600000|2021-05-24 07:00:00|6407.6|6402.6|6433.4|6428.4|6435.5|6430.5|6406.5|6401.5|0
1621843200000|2021-05-24 08:00:00|6433.8|6428.8|6412.2|6409.2|6433.9|6428.9|6369.7|6366.7|0
1621846800000|2021-05-24 09:00:00|6412|6409|6432.7|6429.7|6434.5|6431.5|6412|6409|0
1621850400000|2021-05-24 10:00:00|6432.9|6429.9|6431.1|6428.1|6439.2|6436.2|6427.9|6424.9|0
1621854000000|2021-05-24 11:00:00|6429.7|6426.7|6434.6|6431.6|6435.7|6432.7|6428|6425|0
1621857600000|2021-05-24 12:00:00|6434.8|6431.8|6440.8|6437.8|6445.1|6442.1|6433.9|6430.9|0
1621861200000|2021-05-24 13:00:00|6440.6|6437.6|6491.5|6489.7|6493.2|6491.4|6425.6|6423.8|0
1621864800000|2021-05-24 14:00:00|6491.6|6489.8|6527.7|6525.9|6536.9|6535.1|6491.6|6489.8|0
1621868400000|2021-05-24 15:00:00|6527.8|6526|6545.6|6543.8|6549.4|6547.6|6526.2|6524.4|0
1621872000000|2021-05-24 16:00:00|6545.5|6543.7|6534.8|6533|6555|6553.2|6528.9|6527.1|0
1621875600000|2021-05-24 17:00:00|6535|6533.2|6551.3|6549.5|6558.4|6556.6|6534.6|6532.8|0
1621879200000|2021-05-24 18:00:00|6551.2|6549.4|6569.1|6567.3|6573.7|6571.9|6549.7|6547.9|0
1621882800000|2021-05-24 19:00:00|6569.3|6567.5|6545.9|6544.1|6573.5|6571.7|6541.5|6539.7|0
1621886400000|2021-05-24 20:00:00|6546.5|6543.5|6551.6|6548.6|6552.5|6549.5|6538.4|6535.4|0
1621890000000|2021-05-24 21:00:00|6551.4|6548.4|6548.7|6545.7|6551.6|6548.6|6547.1|6544.1|0
1621893600000|2021-05-24 22:00:00|6548.8|6545.8|6556.2|6553.2|6556.2|6553.2|6547.8|6544.8|0
1621897200000|2021-05-24 23:00:00|6556.5|6553.5|6559.2|6554.2|6559.2|6555.6|6556.1|6553.1|0
1621900800000|2021-05-25 00:00:00|6559|6554|6560.7|6555.7|6565.3|6560.3|6546.9|6541.9|0
1621904400000|2021-05-25 01:00:00|6560.8|6555.8|6557.9|6552.9|6566.6|6561.6|6552.3|6547.3|0
1621908000000|2021-05-25 02:00:00|6558.1|6553.1|6563|6558|6564.5|6559.5|6556|6551|0
1621911600000|2021-05-25 03:00:00|6563.1|6558.1|6565|6560|6569|6564|6562.4|6557.4|0
1621915200000|2021-05-25 04:00:00|6564.9|6559.9|6565.3|6560.3|6566.3|6561.3|6563.1|6558.1|0
1621918800000|2021-05-25 05:00:00|6565.4|6560.4|6575.7|6570.7|6578.4|6573.4|6564.1|6559.1|0
1621922400000|2021-05-25 06:00:00|6576.1|6571.1|6594.9|6589.9|6598.2|6593.2|6574.1|6569.1|0
1621926000000|2021-05-25 07:00:00|6594.5|6589.5|6574.2|6569.2|6596.1|6591.1|6570.9|6565.9|0
1621929600000|2021-05-25 08:00:00|6574.4|6569.4|6591.3|6588.3|6593.1|6590.1|6574.1|6569.1|0
1621933200000|2021-05-25 09:00:00|6591.2|6588.2|6598.6|6595.6|6599.1|6596.1|6590|6587|0
1621936800000|2021-05-25 10:00:00|6598.5|6595.5|6583|6580|6602|6599|6581.4|6578.4|0
1621940400000|2021-05-25 11:00:00|6586.1|6583.1|6598.1|6595.1|6600|6597|6584.1|6581.1|0
1621944000000|2021-05-25 12:00:00|6598.2|6595.2|6593.5|6590.5|6601.3|6598.3|6593|6590|0
1621947600000|2021-05-25 13:00:00|6593.4|6590.4|6561.1|6559.3|6613.8|6612|6560.8|6559|0
1621951200000|2021-05-25 14:00:00|6561|6559.2|6587.9|6586.1|6591|6589.2|6559.2|6557.4|0
1621954800000|2021-05-25 15:00:00|6587.8|6586|6555.6|6553.8|6588.6|6586.8|6530.3|6528.5|0
1621958400000|2021-05-25 16:00:00|6556.3|6554.5|6554.7|6552.9|6561.8|6560|6546.6|6544.8|0
1621962000000|2021-05-25 17:00:00|6554.5|6552.7|6566.8|6565|6571.6|6569.8|6543.2|6541.4|0
1621965600000|2021-05-25 18:00:00|6566.6|6564.8|6563.7|6561.9|6572|6570.2|6549.9|6548.1|0
1621969200000|2021-05-25 19:00:00|6563.5|6561.7|6565.9|6564.1|6566.8|6565|6547.8|6546|0
1621972800000|2021-05-25 20:00:00|6566.5|6563.5|6567.5|6564.5|6568.8|6565.8|6564.9|6561.9|0
1621976400000|2021-05-25 21:00:00|6567.3|6564.3|6570.3|6567.3|6570.3|6567.3|6567.2|6564.2|0
1621980000000|2021-05-25 22:00:00|6570.4|6567.4|6582|6579|6582|6579|6570.3|6567.3|0
1621983600000|2021-05-25 23:00:00|6582.2|6579.2|6586.1|6581.1|6586.1|6583|6580.6|6577.6|0
1621987200000|2021-05-26 00:00:00|6586|6581|6594.8|6589.8|6598.2|6593.2|6583.7|6578.7|0
1621990800000|2021-05-26 01:00:00|6595.1|6590.1|6590.7|6585.7|6598.2|6593.2|6588.3|6583.3|0
1621994400000|2021-05-26 02:00:00|6590.8|6585.8|6593.6|6588.6|6596.3|6591.3|6589.8|6584.8|0
1621998000000|2021-05-26 03:00:00|6593.5|6588.5|6591.6|6586.6|6595.2|6590.2|6591.5|6586.5|0
1622001600000|2021-05-26 04:00:00|6591.5|6586.5|6592|6587|6593.3|6588.3|6589.6|6584.6|0
1622005200000|2021-05-26 05:00:00|6592.1|6587.1|6595.1|6590.1|6597.6|6592.6|6591.7|6586.7|0
1622008800000|2021-05-26 06:00:00|6595.2|6590.2|6599.1|6594.1|6601.9|6596.9|6575.3|6570.3|0
1622012400000|2021-05-26 07:00:00|6599.2|6594.2|6596.6|6591.6|6600.9|6595.9|6581.4|6576.4|0
1622016000000|2021-05-26 08:00:00|6596.4|6591.4|6588.1|6585.1|6598.4|6595.4|6587|6584|0
1622019600000|2021-05-26 09:00:00|6586.6|6583.6|6587.8|6584.8|6599.1|6596.1|6586.1|6583.1|0
1622023200000|2021-05-26 10:00:00|6586.8|6583.8|6589.3|6586.3|6592.6|6589.6|6586.3|6583.3|0
1622026800000|2021-05-26 11:00:00|6591.6|6588.6|6600.7|6597.7|6606.4|6603.4|6590.8|6587.8|0
1622030400000|2021-05-26 12:00:00|6600.6|6597.6|6593.4|6590.4|6605.6|6602.6|6591.3|6588.3|0
1622034000000|2021-05-26 13:00:00|6593.6|6590.6|6590.4|6588.6|6601.4|6599.6|6577.2|6575.4|0
1622037600000|2021-05-26 14:00:00|6590.5|6588.7|6615.6|6613.8|6617.5|6615.7|6579.6|6577.8|0
1622041200000|2021-05-26 15:00:00|6615.7|6613.9|6619.3|6617.5|6622|6620.2|6594.8|6593|0
1622044800000|2021-05-26 16:00:00|6619.4|6617.6|6617.4|6615.6|6626.6|6624.8|6615.9|6614.1|0
1622048400000|2021-05-26 17:00:00|6616.8|6615|6605.6|6603.8|6626|6624.2|6601.4|6599.6|0
1622052000000|2021-05-26 18:00:00|6605.5|6603.7|6617.4|6615.6|6622.6|6620.8|6604.8|6603|0
1622055600000|2021-05-26 19:00:00|6617.2|6615.4|6606.7|6604.9|6618.2|6616.4|6594.7|6592.9|0
1622059200000|2021-05-26 20:00:00|6607.3|6604.3|6605.7|6602.7|6617.1|6614.1|6586.7|6583.7|0
1622062800000|2021-05-26 21:00:00|6605.4|6602.4|6600.5|6597.5|6606.2|6603.2|6594.2|6591.2|0
1622066400000|2021-05-26 22:00:00|6600.3|6597.3|6602.7|6599.7|6605.7|6602.7|6599.6|6596.6|0
1622070000000|2021-05-26 23:00:00|6602.6|6599.6|6600|6595|6603|6600|6598.4|6595|0
1622073600000|2021-05-27 00:00:00|6600.1|6595.1|6593.6|6588.6|6602.7|6597.7|6589|6584|0
1622077200000|2021-05-27 01:00:00|6593.5|6588.5|6583.5|6578.5|6594.3|6589.3|6577.9|6572.9|0
1622080800000|2021-05-27 02:00:00|6583.4|6578.4|6583.5|6578.5|6586.5|6581.5|6579|6574|0
1622084400000|2021-05-27 03:00:00|6583.3|6578.3|6586.1|6581.1|6588|6583|6579.8|6574.8|0
1622088000000|2021-05-27 04:00:00|6586|6581|6584.1|6579.1|6586.6|6581.6|6579.9|6574.9|0
1622091600000|2021-05-27 05:00:00|6584|6579|6588.7|6583.7|6589.6|6584.6|6577.9|6572.9|0
1622095200000|2021-05-27 06:00:00|6589.2|6584.2|6572.8|6567.8|6590.3|6585.3|6568.6|6563.6|0
1622098800000|2021-05-27 07:00:00|6572.7|6567.7|6564.5|6559.5|6577.2|6572.2|6558.8|6553.8|0
1622102400000|2021-05-27 08:00:00|6564.4|6559.4|6572.8|6569.8|6601.4|6598.4|6564.4|6559.4|0
1622106000000|2021-05-27 09:00:00|6573.2|6570.2|6575.8|6572.8|6578.7|6575.7|6568.8|6565.8|0
1622109600000|2021-05-27 10:00:00|6575.3|6572.3|6587.3|6584.3|6589.3|6586.3|6575.3|6572.3|0
1622113200000|2021-05-27 11:00:00|6587.1|6584.1|6611.1|6608.1|6611.6|6608.6|6587.1|6584.1|0
1622116800000|2021-05-27 12:00:00|6611.6|6608.6|6606.8|6603.8|6616.5|6613.5|6594.2|6591.2|0
1622120400000|2021-05-27 13:00:00|6606.3|6603.3|6586.8|6585|6619.9|6618.1|6568.3|6566.5|0
1622124000000|2021-05-27 14:00:00|6585.4|6583.6|6602.4|6600.6|6629|6627.2|6581.6|6579.8|0
1622127600000|2021-05-27 15:00:00|6602.3|6600.5|6615.2|6613.4|6626.2|6624.4|6602.2|6600.4|0
1622131200000|2021-05-27 16:00:00|6615|6613.2|6618.3|6616.5|6621.9|6620.1|6609.4|6607.6|0
1622134800000|2021-05-27 17:00:00|6618.2|6616.4|6613.1|6611.3|6622.8|6621|6609.4|6607.6|0
1622138400000|2021-05-27 18:00:00|6613|6611.2|6596.6|6594.8|6614.9|6613.1|6592.2|6590.4|0
1622142000000|2021-05-27 19:00:00|6596.3|6594.5|6601.1|6599.3|6612.2|6610.4|6588.7|6586.9|0
1622145600000|2021-05-27 20:00:00|6600.9|6597.9|6609.4|6606.4|6610.9|6607.9|6600.6|6597.6|0
1622149200000|2021-05-27 21:00:00|6609.5|6606.5|6612.1|6609.1|6613.1|6610.1|6609.1|6606.1|0
1622152800000|2021-05-27 22:00:00|6612.3|6609.3|6613.2|6610.2|6614.1|6611.1|6612.3|6609.3|0
1622156400000|2021-05-27 23:00:00|6613.3|6610.3|6618.4|6613.4|6618.4|6615.4|6611|6608|0
1622160000000|2021-05-28 00:00:00|6618.3|6613.3|6619|6614|6624.5|6619.5|6616.5|6611.5|0
1622163600000|2021-05-28 01:00:00|6619.1|6614.1|6612.2|6607.2|6620.3|6615.3|6610.3|6605.3|0
1622167200000|2021-05-28 02:00:00|6612.1|6607.1|6613.2|6608.2|6615.3|6610.3|6609.5|6604.5|0
1622170800000|2021-05-28 03:00:00|6613.3|6608.3|6617.4|6612.4|6618.2|6613.2|6613.3|6608.3|0
1622174400000|2021-05-28 04:00:00|6617.3|6612.3|6616|6611|6617.9|6612.9|6612.6|6607.6|0
1622178000000|2021-05-28 05:00:00|6615.8|6610.8|6605.9|6600.9|6618.4|6613.4|6604.4|6599.4|0
1622181600000|2021-05-28 06:00:00|6605.8|6600.8|6605.9|6600.9|6606.1|6601.1|6599.7|6594.7|0
1622185200000|2021-05-28 07:00:00|6606.9|6601.9|6613.7|6608.7|6614.3|6609.3|6602|6597|0
1622188800000|2021-05-28 08:00:00|6614.1|6609.1|6613.5|6610.5|6615.3|6612.3|6605|6602|0
1622192400000|2021-05-28 09:00:00|6613.9|6610.9|6617.2|6614.2|6619.2|6616.2|6609.7|6606.7|0
1622196000000|2021-05-28 10:00:00|6616.9|6613.9|6617.5|6614.5|6619.5|6616.5|6612.6|6609.6|0
1622199600000|2021-05-28 11:00:00|6619.3|6616.3|6618.3|6615.3|6625.2|6622.2|6617.4|6614.4|0
1622203200000|2021-05-28 12:00:00|6618.4|6615.4|6609.2|6606.2|6618.8|6615.8|6605.7|6602.7|0
1622206800000|2021-05-28 13:00:00|6609|6606|6628.5|6626.7|6638.5|6636.7|6603|6600|0
1622210400000|2021-05-28 14:00:00|6628.3|6626.5|6628.2|6626.4|6644.2|6642.4|6616.4|6614.6|0
1622214000000|2021-05-28 15:00:00|6628.6|6626.8|6645.4|6643.6|6645.7|6643.9|6624|6622.2|0
1622217600000|2021-05-28 16:00:00|6645.7|6643.9|6657.3|6655.5|6660.7|6658.9|6644.8|6643|0
1622221200000|2021-05-28 17:00:00|6657.9|6656.1|6643.3|6641.5|6662.2|6660.4|6635.7|6633.9|0
1622224800000|2021-05-28 18:00:00|6643.7|6641.9|6655.2|6653.4|6658.2|6656.4|6639|6637.2|0
1622228400000|2021-05-28 19:00:00|6655.1|6653.3|6626.4|6624.6|6655.1|6653.3|6623.4|6621.6|0
1622232000000|2021-05-28 20:00:00|6627|6624|6624.4|6621.4|6628.4|6625.4|6624|6621|0
1622412000000|2021-05-30 22:00:00|6635.2|6630.2|6636.6|6631.6|6639.4|6634.4|6634.5|6629.5|0
1622415600000|2021-05-30 23:00:00|6636.7|6631.7|6636.6|6631.6|6640.2|6635.2|6632.8|6627.8|0
1622419200000|2021-05-31 00:00:00|6636.7|6631.7|6634.2|6629.2|6639.5|6634.5|6631|6626|0
1622422800000|2021-05-31 01:00:00|6634.4|6629.4|6633|6628|6636.5|6631.5|6626.8|6621.8|0
1622426400000|2021-05-31 02:00:00|6633.1|6628.1|6631.4|6626.4|6635.4|6630.4|6628.1|6623.1|0
1622430000000|2021-05-31 03:00:00|6631.3|6626.3|6629.8|6624.8|6631.6|6626.6|6626.3|6621.3|0
1622433600000|2021-05-31 04:00:00|6629.7|6624.7|6628.5|6623.5|6630.4|6625.4|6627.7|6622.7|0
1622437200000|2021-05-31 05:00:00|6628.3|6623.3|6629.2|6624.2|6631.2|6626.2|6627.6|6622.6|0
1622440800000|2021-05-31 06:00:00|6629.3|6624.3|6629.2|6624.2|6630.9|6625.9|6627.5|6622.5|0
1622444400000|2021-05-31 07:00:00|6629|6624|6628.8|6623.8|6636.4|6631.4|6627.1|6622.1|0
1622448000000|2021-05-31 08:00:00|6628.6|6623.6|6624.7|6619.7|6636.1|6631.1|6622.2|6617.2|0
1622451600000|2021-05-31 09:00:00|6625.1|6620.1|6622.7|6617.7|6627.9|6622.9|6618.7|6613.7|0
1622455200000|2021-05-31 10:00:00|6622.9|6617.9|6623|6618|6625|6620|6616.7|6611.7|0
1622458800000|2021-05-31 11:00:00|6623.4|6618.4|6622.2|6617.2|6623.8|6618.8|6622.2|6617.2|0
1622462400000|2021-05-31 12:00:00|6621.8|6616.8|6619.4|6614.4|6622.2|6617.2|6618.5|6613.5|0
1622466000000|2021-05-31 13:00:00|6619.2|6614.2|6610.5|6605.5|6619.4|6614.4|6607.2|6602.2|0
1622469600000|2021-05-31 14:00:00|6610.9|6605.9|6609.3|6604.3|6612.1|6607.1|6609.1|6604.1|0
1622473200000|2021-05-31 15:00:00|6609.5|6604.5|6610.2|6605.2|6610.6|6605.6|6606.2|6601.2|0
1622476800000|2021-05-31 16:00:00|6610|6605|6607.9|6602.9|6612.9|6607.9|6606.2|6601.2|0
1622480400000|2021-05-31 17:00:00|6609|6604|6608.2|6603.2|6609.8|6604.8|6608.2|6603.2|0
1622484000000|2021-05-31 18:00:00|6609|6604|6609.8|6604.8|6609.8|6604.8|6608.2|6603.2|0
1622487600000|2021-05-31 19:00:00|6610.2|6605.2|6609|6604|6610.6|6605.6|6608.2|6603.2|0
1622498400000|2021-05-31 22:00:00|6609.7|6604.7|6620.5|6615.5|6621.3|6616.3|6609.7|6604.7|0
1622502000000|2021-05-31 23:00:00|6620.1|6615.1|6623.9|6618.9|6624.7|6619.7|6618.2|6613.2|0
1622505600000|2021-06-01 00:00:00|6623.8|6618.8|6625.9|6620.9|6627.7|6622.7|6618.5|6613.5|0
1622509200000|2021-06-01 01:00:00|6626|6621|6622.9|6617.9|6629.7|6624.7|6617.1|6612.1|0
1622512800000|2021-06-01 02:00:00|6623.2|6618.2|6620|6615|6628|6623|6617.9|6612.9|0
1622516400000|2021-06-01 03:00:00|6619.9|6614.9|6624.2|6619.2|6626.9|6621.9|6619.1|6614.1|0
1622520000000|2021-06-01 04:00:00|6624.4|6619.4|6627.7|6622.7|6628.7|6623.7|6622.4|6617.4|0
1622523600000|2021-06-01 05:00:00|6627.8|6622.8|6629.3|6624.3|6632.1|6627.1|6626.3|6621.3|0
1622527200000|2021-06-01 06:00:00|6628.8|6623.8|6638.5|6633.5|6642|6637|6627.5|6622.5|0
1622530800000|2021-06-01 07:00:00|6638.7|6633.7|6653.6|6648.6|6653.9|6648.9|6633.8|6628.8|0
1622534400000|2021-06-01 08:00:00|6653|6648|6692.8|6689.8|6693.3|6690.3|6653|6648|0
1622538000000|2021-06-01 09:00:00|6692.9|6689.9|6696.5|6693.5|6698.6|6695.6|6692.1|6689.1|0
1622541600000|2021-06-01 10:00:00|6696.3|6693.3|6690|6687|6697.6|6694.6|6688.5|6685.5|0
1622545200000|2021-06-01 11:00:00|6687.7|6684.7|6686.4|6683.4|6693.3|6690.3|6684.3|6681.3|0
1622548800000|2021-06-01 12:00:00|6686.5|6683.5|6687.4|6684.4|6688.6|6685.6|6680.2|6677.2|0
1622552400000|2021-06-01 13:00:00|6687.3|6684.3|6652.5|6650.7|6690.9|6689.1|6640.9|6639.1|0
1622556000000|2021-06-01 14:00:00|6652.3|6650.5|6611.1|6609.3|6657.6|6655.8|6597.8|6596|0
1622559600000|2021-06-01 15:00:00|6611|6609.2|6629.6|6627.8|6631.7|6629.9|6604.7|6602.9|0
1622563200000|2021-06-01 16:00:00|6629.8|6628|6641.6|6639.8|6646.9|6645.1|6622.4|6620.6|0
1622566800000|2021-06-01 17:00:00|6641.7|6639.9|6644.4|6642.6|6646|6644.2|6625.4|6623.6|0
1622570400000|2021-06-01 18:00:00|6644.1|6642.3|6669|6667.2|6670.8|6669|6640.1|6638.3|0
1622574000000|2021-06-01 19:00:00|6669.1|6667.3|6648.5|6646.7|6670.3|6668.5|6644.9|6643.1|0
1622577600000|2021-06-01 20:00:00|6649.1|6646.1|6646.2|6643.2|6650.3|6647.3|6644.7|6641.7|0
1622581200000|2021-06-01 21:00:00|6646.4|6643.4|6645.1|6642.1|6648.1|6645.1|6643.7|6640.7|22
1622584800000|2021-06-01 22:00:00|6645.4|6642.4|6638.8|6635.8|6645.4|6642.4|6637.7|6634.7|0
1622588400000|2021-06-01 23:00:00|6638.7|6635.7|6638.2|6633.2|6639|6636|6634.6|6631.6|0
1622592000000|2021-06-02 00:00:00|6638.1|6633.1|6646.4|6641.4|6647.9|6642.9|6633.8|6628.8|0
1622595600000|2021-06-02 01:00:00|6646|6641|6643.6|6638.6|6649.3|6644.3|6639.9|6634.9|0
1622599200000|2021-06-02 02:00:00|6643.5|6638.5|6642.8|6637.8|6649.2|6644.2|6640.3|6635.3|0
1622602800000|2021-06-02 03:00:00|6643|6638|6642.1|6637.1|6646.8|6641.8|6639.5|6634.5|0
1622606400000|2021-06-02 04:00:00|6642|6637|6640.9|6635.9|6642.4|6637.4|6638.5|6633.5|0
1622610000000|2021-06-02 05:00:00|6641|6636|6644.9|6639.9|6650.6|6645.6|6639.9|6634.9|0
1622613600000|2021-06-02 06:00:00|6644.8|6639.8|6642.4|6637.4|6644.8|6639.8|6637.4|6632.4|0
1622617200000|2021-06-02 07:00:00|6642.5|6637.5|6638|6633|6647.9|6642.9|6628.9|6623.9|0
1622620800000|2021-06-02 08:00:00|6637.9|6632.9|6632.1|6629.1|6640.3|6637.3|6629.9|6626.9|0
1622624400000|2021-06-02 09:00:00|6633.2|6630.2|6635.8|6632.8|6637.1|6634.1|6628.4|6625.4|0
1622628000000|2021-06-02 10:00:00|6635.6|6632.6|6638.8|6635.8|6639.9|6636.9|6630.5|6627.5|0
1622631600000|2021-06-02 11:00:00|6636.8|6633.8|6651.3|6648.3|6651.6|6648.6|6636.8|6633.8|0
1622635200000|2021-06-02 12:00:00|6651.4|6648.4|6651.4|6648.4|6653.8|6650.8|6649.6|6646.6|0
1622638800000|2021-06-02 13:00:00|6651.5|6648.5|6635.6|6633.8|6674.4|6672.6|6635.2|6633.4|0
1622642400000|2021-06-02 14:00:00|6635.5|6633.7|6641.2|6639.4|6665.9|6664.1|6625|6623.2|0
1622646000000|2021-06-02 15:00:00|6640.9|6639.1|6663.3|6661.5|6668.4|6666.6|6637.1|6635.3|0
1622649600000|2021-06-02 16:00:00|6663.5|6661.7|6645.2|6643.4|6664.3|6662.5|6634.3|6632.5|0
1622653200000|2021-06-02 17:00:00|6645|6643.2|6612.7|6610.9|6646.7|6644.9|6606|6604.2|0
1622656800000|2021-06-02 18:00:00|6612.6|6610.8|6626.5|6624.7|6628.5|6626.7|6601.1|6599.3|0
1622660400000|2021-06-02 19:00:00|6625.8|6624|6648.3|6646.5|6650.6|6648.8|6620.9|6619.1|0
1622664000000|2021-06-02 20:00:00|6648.7|6646.9|6641.1|6638.1|6650.4|6647.4|6640.8|6637.8|0
1622667600000|2021-06-02 21:00:00|6641.5|6638.5|6648.6|6645.6|6648.9|6645.9|6641.1|6638.1|0
1622671200000|2021-06-02 22:00:00|6648.5|6645.5|6649.6|6646.6|6650.3|6647.3|6647.7|6644.7|0
1622674800000|2021-06-02 23:00:00|6649.7|6646.7|6650.7|6645.7|6650.9|6647.3|6648.4|6645.4|0
1622678400000|2021-06-03 00:00:00|6650.8|6645.8|6658.9|6653.9|6660.4|6655.4|6648.9|6643.9|0
1622682000000|2021-06-03 01:00:00|6659|6654|6655.4|6650.4|6659.2|6654.2|6652.8|6647.8|0
1622685600000|2021-06-03 02:00:00|6655.3|6650.3|6652.1|6647.1|6657.1|6652.1|6648|6643|0
1622689200000|2021-06-03 03:00:00|6652|6647|6651.4|6646.4|6653|6648|6649.1|6644.1|0
1622692800000|2021-06-03 04:00:00|6651.3|6646.3|6650.2|6645.2|6653.4|6648.4|6650.1|6645.1|0
1622696400000|2021-06-03 05:00:00|6650.1|6645.1|6652.9|6647.9|6655.2|6650.2|6649.2|6644.2|0
1622700000000|2021-06-03 06:00:00|6653|6648|6638.8|6633.8|6654.5|6649.5|6634.8|6629.8|0
1622703600000|2021-06-03 07:00:00|6638.9|6633.9|6648.2|6643.2|6649.4|6644.4|6632.7|6627.7|0
1622707200000|2021-06-03 08:00:00|6648.1|6643.1|6628.5|6625.5|6648.9|6643.9|6617|6614|0
1622710800000|2021-06-03 09:00:00|6628.8|6625.8|6616.6|6613.6|6629|6626|6614.3|6611.3|0
1622714400000|2021-06-03 10:00:00|6616.1|6613.1|6580.8|6577.8|6616.6|6613.6|6578.3|6575.3|0
1622718000000|2021-06-03 11:00:00|6585.6|6582.6|6563|6560|6588.8|6585.8|6560.6|6557.6|0
1622721600000|2021-06-03 12:00:00|6563.1|6560.1|6576.9|6573.9|6581.7|6578.7|6558.9|6555.9|0
1622725200000|2021-06-03 13:00:00|6576.5|6573.5|6581.3|6579.5|6604.1|6602.3|6546.5|6544.7|0
1622728800000|2021-06-03 14:00:00|6580.5|6578.7|6606.4|6604.6|6609.4|6607.6|6563.6|6561.8|0
1622732400000|2021-06-03 15:00:00|6608.5|6606.7|6586.9|6585.1|6616.8|6615|6571.7|6569.9|0
1622736000000|2021-06-03 16:00:00|6587.2|6585.4|6603.8|6602|6604.6|6602.8|6575.4|6573.6|0
1622739600000|2021-06-03 17:00:00|6604.2|6602.4|6579.8|6578|6613.1|6611.3|6576.1|6574.3|0
1622743200000|2021-06-03 18:00:00|6581.1|6579.3|6558.7|6556.9|6588.6|6586.8|6557|6555.2|0
1622746800000|2021-06-03 19:00:00|6558.4|6556.6|6552.5|6550.7|6572.9|6571.1|6543.7|6541.9|0
1622750400000|2021-06-03 20:00:00|6552.4|6550.6|6548.6|6545.6|6553.2|6550.7|6547.1|6544.1|0
1622754000000|2021-06-03 21:00:00|6548.4|6545.4|6552.9|6549.9|6553.8|6550.8|6547.8|6544.8|0
1622757600000|2021-06-03 22:00:00|6553|6550|6552.7|6549.7|6557.4|6554.4|6551.7|6548.7|0
1622761200000|2021-06-03 23:00:00|6552.4|6549.4|6551|6546|6553.6|6550.6|6547.1|6544.1|0
1622764800000|2021-06-04 00:00:00|6551.2|6546.2|6544.2|6539.2|6551.4|6546.4|6533.8|6528.8|0
1622768400000|2021-06-04 01:00:00|6544.3|6539.3|6552.1|6547.1|6554.9|6549.9|6543.4|6538.4|0
1622772000000|2021-06-04 02:00:00|6552|6547|6555.3|6550.3|6558|6553|6550.6|6545.6|0
1622775600000|2021-06-04 03:00:00|6555.2|6550.2|6564.4|6559.4|6566|6561|6553.6|6548.6|0
1622779200000|2021-06-04 04:00:00|6564.3|6559.3|6560.9|6555.9|6565|6560|6558.6|6553.6|0
1622782800000|2021-06-04 05:00:00|6560.8|6555.8|6551.3|6546.3|6565|6560|6549.8|6544.8|0
1622786400000|2021-06-04 06:00:00|6551.5|6546.5|6558.1|6553.1|6562.9|6557.9|6546.7|6541.7|0
1622790000000|2021-06-04 07:00:00|6558.5|6553.5|6562|6557|6570.9|6565.9|6552.8|6547.8|0
1622793600000|2021-06-04 08:00:00|6562.2|6557.2|6558.8|6555.8|6568.2|6565.2|6552.3|6549.3|0
1622797200000|2021-06-04 09:00:00|6559.3|6556.3|6551.4|6548.4|6559.6|6556.6|6539.9|6536.9|0
1622800800000|2021-06-04 10:00:00|6551.5|6548.5|6544.1|6541.1|6551.7|6548.7|6532.4|6529.4|0
1622804400000|2021-06-04 11:00:00|6551.9|6548.9|6572.8|6569.8|6573|6570|6551.9|6548.9|0
1622808000000|2021-06-04 12:00:00|6573.1|6570.1|6590|6587|6594.3|6591.3|6568.1|6565.1|0
1622811600000|2021-06-04 13:00:00|6590.2|6587.2|6651.1|6649.3|6654.7|6652.9|6580.4|6578.6|0
1622815200000|2021-06-04 14:00:00|6652.2|6650.4|6655.3|6653.5|6675|6673.2|6651|6649.2|0
1622818800000|2021-06-04 15:00:00|6655.4|6653.6|6695.8|6694|6697|6695.2|6652.3|6650.5|0
1622822400000|2021-06-04 16:00:00|6696.6|6694.8|6686.5|6684.7|6700.4|6698.6|6680.2|6678.4|0
1622826000000|2021-06-04 17:00:00|6686.7|6684.9|6696.2|6694.4|6700.3|6698.5|6683.1|6681.3|0
1622829600000|2021-06-04 18:00:00|6696.3|6694.5|6691.7|6689.9|6698.4|6696.6|6690|6688.2|0
1622833200000|2021-06-04 19:00:00|6691.8|6690|6689.9|6688.1|6696.4|6694.6|6682.8|6681|0
1622836800000|2021-06-04 20:00:00|6690.5|6687.5|6692.1|6689.1|6694|6691|6687.2|6684.2|0
1623016800000|2021-06-06 22:00:00|6681.6|6676.6|6685.7|6680.7|6690.2|6685.2|6680.4|6675.4|0
1623020400000|2021-06-06 23:00:00|6685.9|6680.9|6682.6|6677.6|6687.4|6682.4|6682.2|6677.2|0
1623024000000|2021-06-07 00:00:00|6682.2|6677.2|6674.8|6669.8|6683|6678|6670|6665|0
1623027600000|2021-06-07 01:00:00|6674.7|6669.7|6668.6|6663.6|6676.2|6671.2|6667.1|6662.1|0
1623031200000|2021-06-07 02:00:00|6668.7|6663.7|6672.2|6667.2|6675.7|6670.7|6667.6|6662.6|0
1623034800000|2021-06-07 03:00:00|6672|6667|6673.5|6668.5|6677.5|6672.5|6671.2|6666.2|0
1623038400000|2021-06-07 04:00:00|6673.6|6668.6|6672.5|6667.5|6675.8|6670.8|6670.7|6665.7|0
1623042000000|2021-06-07 05:00:00|6672.6|6667.6|6668.5|6663.5|6674.4|6669.4|6666.4|6661.4|0
1623045600000|2021-06-07 06:00:00|6668.7|6663.7|6671.4|6666.4|6673.1|6668.1|6666.9|6661.9|0
1623049200000|2021-06-07 07:00:00|6671.2|6666.2|6667.2|6662.2|6676.2|6671.2|6659|6654|0
1623052800000|2021-06-07 08:00:00|6667.4|6662.4|6664.6|6661.6|6670.2|6667.2|6653.7|6650.7|0
1623056400000|2021-06-07 09:00:00|6664.5|6661.5|6649.8|6646.8|6665.4|6662.4|6646.1|6643.1|0
1623060000000|2021-06-07 10:00:00|6649.9|6646.9|6655.7|6652.7|6658.6|6655.6|6648.8|6645.8|0
1623063600000|2021-06-07 11:00:00|6658.3|6655.3|6684.5|6681.5|6687.6|6684.6|6658.2|6655.2|0
1623067200000|2021-06-07 12:00:00|6685.2|6682.2|6687.8|6684.8|6689.4|6686.4|6677.3|6674.3|0
1623070800000|2021-06-07 13:00:00|6687.1|6684.1|6651|6649.2|6687.8|6684.8|6637.8|6636|0
1623074400000|2021-06-07 14:00:00|6651.2|6649.4|6648.1|6646.3|6656|6654.2|6626.2|6624.4|0
1623078000000|2021-06-07 15:00:00|6648.2|6646.4|6644.8|6643|6650.9|6649.1|6625.9|6624.1|0
1623081600000|2021-06-07 16:00:00|6644.6|6642.8|6661.9|6660.1|6667.2|6665.4|6644.4|6642.6|0
1623085200000|2021-06-07 17:00:00|6662.1|6660.3|6653.8|6652|6666.7|6664.9|6645|6643.2|0
1623088800000|2021-06-07 18:00:00|6653.9|6652.1|6691.3|6689.5|6695.4|6693.6|6653.5|6651.7|0
1623092400000|2021-06-07 19:00:00|6691.2|6689.4|6704.6|6702.8|6711.5|6709.7|6690.3|6688.5|0
1623096000000|2021-06-07 20:00:00|6705.2|6702.2|6705|6702|6707|6704|6701.5|6698.5|0
1623099600000|2021-06-07 21:00:00|6705.6|6702.6|6701|6698|6705.6|6702.6|6699.4|6696.4|0
1623103200000|2021-06-07 22:00:00|6701.4|6698.4|6703.2|6700.2|6703.8|6700.8|6700.7|6697.7|0
1623106800000|2021-06-07 23:00:00|6702.8|6699.8|6700.9|6695.9|6704.5|6701.5|6699.7|6695.9|0
1623110400000|2021-06-08 00:00:00|6701.1|6696.1|6711.9|6706.9|6712.5|6707.5|6700.1|6695.1|0
1623114000000|2021-06-08 01:00:00|6711.8|6706.8|6716.1|6711.1|6721.8|6716.8|6711.5|6706.5|0
1623117600000|2021-06-08 02:00:00|6716|6711|6706.8|6701.8|6718|6713|6705.7|6700.7|0
1623121200000|2021-06-08 03:00:00|6706.6|6701.6|6706.9|6701.9|6710|6705|6702.9|6697.9|0
1623124800000|2021-06-08 04:00:00|6707|6702|6708.5|6703.5|6708.7|6703.7|6704.6|6699.6|0
1623128400000|2021-06-08 05:00:00|6708.6|6703.6|6700.2|6695.2|6709.5|6704.5|6699.5|6694.5|0
1623132000000|2021-06-08 06:00:00|6700.3|6695.3|6702.7|6697.7|6707.9|6702.9|6699.8|6694.8|0
1623135600000|2021-06-08 07:00:00|6702.5|6697.5|6691.1|6686.1|6704.2|6699.2|6687.4|6682.4|0
1623139200000|2021-06-08 08:00:00|6691|6686|6715.6|6712.6|6715.9|6712.9|6684.9|6681.9|0
1623142800000|2021-06-08 09:00:00|6715.5|6712.5|6729.1|6726.1|6734|6731|6714.5|6711.5|0
1623146400000|2021-06-08 10:00:00|6729|6726|6720.8|6717.8|6731|6728|6708.9|6705.9|0
1623150000000|2021-06-08 11:00:00|6721.2|6718.2|6733.5|6730.5|6738.2|6735.2|6721|6718|0
1623153600000|2021-06-08 12:00:00|6733.9|6730.9|6741.7|6738.7|6746.6|6743.6|6730.6|6727.6|0
1623157200000|2021-06-08 13:00:00|6741.6|6738.6|6706.6|6704.8|6754.8|6753|6699.9|6698.1|0
1623160800000|2021-06-08 14:00:00|6706.7|6704.9|6690.1|6688.3|6719.9|6718.1|6685.2|6683.4|0
1623164400000|2021-06-08 15:00:00|6690.6|6688.8|6667.1|6665.3|6699|6697.2|6645.5|6643.7|0
1623168000000|2021-06-08 16:00:00|6666.7|6664.9|6693.4|6691.6|6694.2|6692.4|6663.2|6661.4|0
1623171600000|2021-06-08 17:00:00|6693.2|6691.4|6683.6|6681.8|6693.7|6691.9|6677.6|6675.8|0
1623175200000|2021-06-08 18:00:00|6683.5|6681.7|6696|6694.2|6700.1|6698.3|6678.3|6676.5|0
1623178800000|2021-06-08 19:00:00|6696.7|6694.9|6690|6688.2|6699.5|6697.7|6683.7|6681.9|0
1623182400000|2021-06-08 20:00:00|6690.4|6687.4|6685.9|6682.9|6690.4|6687.4|6683.9|6680.9|0
1623186000000|2021-06-08 21:00:00|6686|6683|6685.9|6682.9|6687|6684|6683.7|6680.7|0
1623189600000|2021-06-08 22:00:00|6685.8|6682.8|6688.8|6685.8|6689.4|6686.4|6685.8|6682.8|0
1623193200000|2021-06-08 23:00:00|6688.7|6685.7|6690.4|6685.4|6691.5|6688.5|6687.4|6684.4|0
1623196800000|2021-06-09 00:00:00|6690.5|6685.5|6696.8|6691.8|6698.1|6693.1|6686.1|6681.1|0
1623200400000|2021-06-09 01:00:00|6696.9|6691.9|6691.9|6686.9|6697.4|6692.4|6685.3|6680.3|0
1623204000000|2021-06-09 02:00:00|6691.8|6686.8|6694.7|6689.7|6694.7|6689.7|6686.7|6681.7|0
1623207600000|2021-06-09 03:00:00|6694.9|6689.9|6692.2|6687.2|6697.2|6692.2|6691.4|6686.4|0
1623211200000|2021-06-09 04:00:00|6692.4|6687.4|6690.3|6685.3|6693.7|6688.7|6689.1|6684.1|0
1623214800000|2021-06-09 05:00:00|6690.2|6685.2|6689.7|6684.7|6694.1|6689.1|6687.1|6682.1|0
1623218400000|2021-06-09 06:00:00|6689.4|6684.4|6694.3|6689.3|6695.7|6690.7|6686.5|6681.5|0
1623222000000|2021-06-09 07:00:00|6694.4|6689.4|6691.8|6686.8|6703.8|6698.8|6688.6|6683.6|0
1623225600000|2021-06-09 08:00:00|6691.9|6686.9|6692.6|6689.6|6694|6691|6681.2|6678.2|0
1623229200000|2021-06-09 09:00:00|6693.1|6690.1|6694.1|6691.1|6696.2|6693.2|6688.1|6685.1|0
1623232800000|2021-06-09 10:00:00|6692.9|6689.9|6700.6|6697.6|6701.2|6698.2|6692.7|6689.7|0
1623236400000|2021-06-09 11:00:00|6701.6|6698.6|6709|6706|6713.2|6710.2|6700.5|6697.5|0
1623240000000|2021-06-09 12:00:00|6708.9|6705.9|6714.7|6711.7|6716.2|6713.2|6704.1|6701.1|0
1623243600000|2021-06-09 13:00:00|6714.8|6711.8|6705.3|6703.5|6734.8|6733|6686.8|6685|0
1623247200000|2021-06-09 14:00:00|6705.6|6703.8|6695.3|6693.5|6712.5|6710.7|6681.8|6680|0
1623250800000|2021-06-09 15:00:00|6694.2|6692.4|6692.4|6690.6|6708.7|6706.9|6684.3|6682.5|0
1623254400000|2021-06-09 16:00:00|6691.8|6690|6716.1|6714.3|6716.5|6714.7|6688.8|6687|0
1623258000000|2021-06-09 17:00:00|6716.4|6714.6|6704.3|6702.5|6720.2|6718.4|6702.3|6700.5|0
1623261600000|2021-06-09 18:00:00|6705.7|6703.9|6700.5|6698.7|6710.2|6708.4|6698.7|6696.9|0
1623265200000|2021-06-09 19:00:00|6689.4|6687.6|6670.8|6669|6692.4|6690.6|6668.9|6667.1|0
1623268800000|2021-06-09 20:00:00|6671.4|6668.4|6665.6|6662.6|6673.2|6670.2|6665.5|6662.5|0
1623272400000|2021-06-09 21:00:00|6665.7|6662.7|6666.6|6663.6|6668|6665|6664.2|6661.2|0
1623276000000|2021-06-09 22:00:00|6667.1|6664.1|6669.9|6666.9|6670.8|6667.8|6667.1|6664.1|0
1623279600000|2021-06-09 23:00:00|6669.8|6666.8|6671.6|6666.6|6671.7|6668.7|6669|6666|0
1623283200000|2021-06-10 00:00:00|6671.7|6666.7|6676.1|6671.1|6677.9|6672.9|6671|6666|0
1623286800000|2021-06-10 01:00:00|6676.2|6671.2|6679|6674|6682.2|6677.2|6674.4|6669.4|0
1623290400000|2021-06-10 02:00:00|6679.2|6674.2|6678.6|6673.6|6683.2|6678.2|6677.4|6672.4|0
1623294000000|2021-06-10 03:00:00|6678.5|6673.5|6680.4|6675.4|6680.9|6675.9|6676.5|6671.5|0
1623297600000|2021-06-10 04:00:00|6680.5|6675.5|6672.9|6667.9|6681.6|6676.6|6672.2|6667.2|0
1623301200000|2021-06-10 05:00:00|6673.2|6668.2|6668.2|6663.2|6673.5|6668.5|6666.4|6661.4|0
1623304800000|2021-06-10 06:00:00|6667.7|6662.7|6659.7|6654.7|6668.9|6663.9|6652.5|6647.5|0
1623308400000|2021-06-10 07:00:00|6660|6655|6661.1|6656.1|6661.7|6656.7|6646.7|6641.7|0
1623312000000|2021-06-10 08:00:00|6660.9|6655.9|6656.6|6653.6|6676.6|6673.6|6652.3|6649.3|0
1623315600000|2021-06-10 09:00:00|6656.8|6653.8|6654.4|6651.4|6661.5|6658.5|6653.4|6650.4|0
1623319200000|2021-06-10 10:00:00|6654.6|6651.6|6655.7|6652.7|6659|6656|6651.6|6648.6|0
1623322800000|2021-06-10 11:00:00|6656.1|6653.1|6660.3|6657.3|6665.7|6662.7|6645.6|6642.6|0
1623326400000|2021-06-10 12:00:00|6660.8|6657.8|6681|6678|6682.4|6679.4|6644.1|6641.1|0
1623330000000|2021-06-10 13:00:00|6680.9|6677.9|6714.5|6712.7|6730.6|6728.8|6664.2|6662.4|0
1623333600000|2021-06-10 14:00:00|6714.4|6712.6|6677.6|6675.8|6724.6|6722.8|6652.7|6650.9|0
1623337200000|2021-06-10 15:00:00|6677.4|6675.6|6695.1|6693.3|6702.1|6700.3|6666.5|6664.7|0
1623340800000|2021-06-10 16:00:00|6695.2|6693.4|6710.8|6709|6714.5|6712.7|6693.2|6691.4|0
1623344400000|2021-06-10 17:00:00|6710.6|6708.8|6724.5|6722.7|6725.9|6724.1|6700.9|6699.1|0
1623348000000|2021-06-10 18:00:00|6724.7|6722.9|6726.4|6724.6|6726.8|6725|6714.1|6712.3|0
1623351600000|2021-06-10 19:00:00|6726.3|6724.5|6722.7|6720.9|6726.3|6724.5|6709.9|6708.1|0
1623355200000|2021-06-10 20:00:00|6723.3|6720.3|6726.9|6723.9|6729.3|6726.3|6718.6|6715.6|0
1623358800000|2021-06-10 21:00:00|6727.1|6724.1|6733.8|6730.8|6734.1|6731.1|6726.6|6723.6|0
1623362400000|2021-06-10 22:00:00|6733.7|6730.7|6734|6731|6735.3|6732.3|6733.6|6730.6|0
1623366000000|2021-06-10 23:00:00|6733.9|6730.9|6729.1|6724.1|6734.4|6731.4|6727.6|6723.7|0
1623369600000|2021-06-11 00:00:00|6729|6724|6734.2|6729.2|6736.4|6731.4|6727.4|6722.4|0
1623373200000|2021-06-11 01:00:00|6734.1|6729.1|6735.9|6730.9|6738.5|6733.5|6732.3|6727.3|0
1623376800000|2021-06-11 02:00:00|6735.8|6730.8|6734.1|6729.1|6736.1|6731.1|6730.5|6725.5|0
1623380400000|2021-06-11 03:00:00|6734|6729|6734.1|6729.1|6735.1|6730.1|6731.9|6726.9|0
1623384000000|2021-06-11 04:00:00|6733.9|6728.9|6733.3|6728.3|6735.4|6730.4|6732.8|6727.8|0
1623387600000|2021-06-11 05:00:00|6733.4|6728.4|6733.3|6728.3|6733.7|6728.7|6729.8|6724.8|0
1623391200000|2021-06-11 06:00:00|6733.4|6728.4|6730.4|6725.4|6733.6|6728.6|6724.8|6719.8|0
1623394800000|2021-06-11 07:00:00|6730.3|6725.3|6721.1|6716.1|6730.3|6725.3|6720.9|6715.9|0
1623398400000|2021-06-11 08:00:00|6721|6716|6731.1|6728.1|6734.9|6731.9|6719.9|6715.3|0
1623402000000|2021-06-11 09:00:00|6733.1|6730.1|6731.7|6728.7|6735.2|6732.2|6728.4|6725.4|0
1623405600000|2021-06-11 10:00:00|6732.2|6729.2|6746.9|6743.9|6747.2|6744.2|6728.9|6725.9|0
1623409200000|2021-06-11 11:00:00|6742.2|6739.2|6741.4|6738.4|6749.8|6746.8|6739.6|6736.6|0
1623412800000|2021-06-11 12:00:00|6741.6|6738.6|6738.4|6735.4|6745.3|6742.3|6735.6|6732.6|0
1623416400000|2021-06-11 13:00:00|6738.3|6735.3|6729.6|6727.8|6742.8|6741|6715.1|6713.3|0
1623420000000|2021-06-11 14:00:00|6729.3|6727.5|6716.4|6714.6|6735.8|6734|6708.7|6706.9|0
1623423600000|2021-06-11 15:00:00|6716.2|6714.4|6723|6721.2|6725.5|6723.7|6699|6697.2|0
1623427200000|2021-06-11 16:00:00|6723.2|6721.4|6733|6731.2|6738|6736.2|6722.8|6721|0
1623430800000|2021-06-11 17:00:00|6732.9|6731.1|6730.9|6729.1|6738.6|6736.8|6723.9|6722.1|0
1623434400000|2021-06-11 18:00:00|6731|6729.2|6734.6|6732.8|6741.3|6739.5|6731|6729.2|0
1623438000000|2021-06-11 19:00:00|6734.8|6733|6738.4|6736.6|6739.2|6737.4|6724|6722.2|0
1623441600000|2021-06-11 20:00:00|6739|6736|6737.3|6734.3|6741|6738|6735.1|6732.1|0
1623621600000|2021-06-13 22:00:00|6749.7|6744.7|6743.7|6738.7|6753|6748|6743.4|6738.4|0
1623625200000|2021-06-13 23:00:00|6743.8|6738.8|6743.9|6738.9|6746.7|6741.7|6740.5|6735.5|0
1623628800000|2021-06-14 00:00:00|6743.8|6738.8|6745.4|6740.4|6748.4|6743.4|6739|6734|0
1623632400000|2021-06-14 01:00:00|6745.3|6740.3|6745.4|6740.4|6746.8|6741.8|6741.2|6736.2|0
1623636000000|2021-06-14 02:00:00|6745.5|6740.5|6746.6|6741.6|6747.1|6742.1|6744.8|6739.8|0
1623639600000|2021-06-14 03:00:00|6746.5|6741.5|6744.2|6739.2|6746.9|6741.9|6743.3|6738.3|0
1623643200000|2021-06-14 04:00:00|6744.3|6739.3|6743.9|6738.9|6745.9|6740.9|6743.4|6738.4|0
1623646800000|2021-06-14 05:00:00|6743.8|6738.8|6743.6|6738.6|6745.1|6740.1|6743.5|6738.5|0
1623650400000|2021-06-14 06:00:00|6743.5|6738.5|6744.8|6739.8|6745.1|6740.1|6739.8|6734.8|0
1623654000000|2021-06-14 07:00:00|6744.9|6739.9|6744|6739|6753.2|6748.2|6741.7|6736.7|0
1623657600000|2021-06-14 08:00:00|6743.9|6738.9|6761.5|6758.5|6765.9|6762.9|6743.5|6738.5|0
1623661200000|2021-06-14 09:00:00|6761.6|6758.6|6763.4|6760.4|6767.4|6764.4|6761.5|6758.5|0
1623664800000|2021-06-14 10:00:00|6763.5|6760.5|6768.2|6765.2|6768.7|6765.7|6762.6|6759.6|0
1623668400000|2021-06-14 11:00:00|6767.4|6764.4|6763.6|6760.6|6771.6|6768.6|6763.4|6760.4|0
1623672000000|2021-06-14 12:00:00|6764|6761|6757.3|6754.3|6765.4|6762.4|6755.1|6752.1|0
1623675600000|2021-06-14 13:00:00|6757.2|6754.2|6795.3|6793.5|6799.7|6797.9|6723.3|6721.5|0
1623679200000|2021-06-14 14:00:00|6796|6794.2|6794.3|6792.5|6798|6796.2|6773|6771.2|0
1623682800000|2021-06-14 15:00:00|6794.4|6792.6|6808.4|6806.6|6810.8|6809|6781.9|6780.1|0
1623686400000|2021-06-14 16:00:00|6808.5|6806.7|6802.5|6800.7|6816.9|6815.1|6800.9|6799.1|0
1623690000000|2021-06-14 17:00:00|6802.7|6800.9|6822.8|6821|6824.3|6822.5|6800.4|6798.6|0
1623693600000|2021-06-14 18:00:00|6822.7|6820.9|6811|6809.2|6827.3|6825.5|6807|6805.2|0
1623697200000|2021-06-14 19:00:00|6810.6|6808.8|6828.8|6827|6828.8|6827|6801.2|6799.4|0
1623700800000|2021-06-14 20:00:00|6829.4|6826.4|6827.4|6824.4|6831.6|6828.6|6824.4|6821.4|0
1623704400000|2021-06-14 21:00:00|6827.3|6824.3|6828|6825|6829|6826|6826.7|6823.7|0
1623708000000|2021-06-14 22:00:00|6828.3|6825.3|6824.3|6821.3|6828.4|6825.4|6824.2|6821.2|0
1623711600000|2021-06-14 23:00:00|6824.5|6821.5|6827.9|6822.9|6828.1|6824.7|6824.5|6821.5|0
1623715200000|2021-06-15 00:00:00|6827.7|6822.7|6844.4|6839.4|6847.2|6842.2|6827.4|6822.4|0
1623718800000|2021-06-15 01:00:00|6844.5|6839.5|6840.2|6835.2|6851|6846|6839.3|6834.3|0
1623722400000|2021-06-15 02:00:00|6840.1|6835.1|6840.9|6835.9|6844.8|6839.8|6835.9|6830.9|0
1623726000000|2021-06-15 03:00:00|6840.6|6835.6|6842.6|6837.6|6845.5|6840.5|6839.4|6834.4|0
1623729600000|2021-06-15 04:00:00|6842.7|6837.7|6841.5|6836.5|6843.5|6838.5|6839.4|6834.4|0
1623733200000|2021-06-15 05:00:00|6841.4|6836.4|6844.1|6839.1|6844.1|6839.1|6837.7|6832.7|0
1623736800000|2021-06-15 06:00:00|6843.9|6838.9|6845|6840|6848.7|6843.7|6838.9|6833.9|0
1623740400000|2021-06-15 07:00:00|6845.2|6840.2|6832.6|6827.6|6852.2|6847.2|6832.5|6827.5|0
1623744000000|2021-06-15 08:00:00|6832.5|6827.5|6827|6824|6832.5|6828|6818.4|6815.4|0
1623747600000|2021-06-15 09:00:00|6826.9|6823.9|6827.9|6824.9|6829.4|6826.4|6824.3|6821.3|0
1623751200000|2021-06-15 10:00:00|6825.3|6822.3|6829|6826|6829.1|6826.1|6819.9|6816.9|0
1623754800000|2021-06-15 11:00:00|6827.5|6824.5|6828.7|6825.7|6831.3|6828.3|6824.5|6821.5|0
1623758400000|2021-06-15 12:00:00|6828.9|6825.9|6819.4|6816.4|6832.4|6829.4|6817.9|6814.9|0
1623762000000|2021-06-15 13:00:00|6819.3|6816.3|6808.2|6806.4|6828|6826.2|6783.5|6781.7|0
1623765600000|2021-06-15 14:00:00|6808.5|6806.7|6776.5|6774.7|6811.9|6810.1|6770.6|6768.8|0
1623769200000|2021-06-15 15:00:00|6776.6|6774.8|6770.9|6769.1|6789.6|6787.8|6756.9|6755.1|0
1623772800000|2021-06-15 16:00:00|6770.8|6769|6761.1|6759.3|6779|6777.2|6756.7|6754.9|0
1623776400000|2021-06-15 17:00:00|6761.3|6759.5|6769|6767.2|6771.6|6769.8|6754.3|6752.5|0
1623780000000|2021-06-15 18:00:00|6769.1|6767.3|6762.5|6760.7|6772.8|6771|6754.6|6752.8|0
1623783600000|2021-06-15 19:00:00|6762.8|6761|6753.9|6752.1|6765.8|6764|6747.4|6745.6|0
1623787200000|2021-06-15 20:00:00|6754.5|6751.5|6753.1|6750.1|6755|6752|6749.6|6746.6|0
1623790800000|2021-06-15 21:00:00|6753.3|6750.3|6749.9|6746.9|6753.4|6750.4|6748.9|6745.9|0
1623794400000|2021-06-15 22:00:00|6749.8|6746.8|6749|6746|6752|6749|6748.7|6745.7|0
1623798000000|2021-06-15 23:00:00|6748.9|6745.9|6746.5|6741.5|6749.5|6746.5|6744|6741|0
1623801600000|2021-06-16 00:00:00|6746.4|6741.4|6745.2|6740.2|6750.6|6745.6|6744.9|6739.9|0
1623805200000|2021-06-16 01:00:00|6745.3|6740.3|6746.6|6741.6|6748.4|6743.4|6742.8|6737.8|0
1623808800000|2021-06-16 02:00:00|6746.7|6741.7|6744.8|6739.8|6748|6743|6743|6738|0
1623812400000|2021-06-16 03:00:00|6744.9|6739.9|6748.8|6743.8|6749.1|6744.1|6743.4|6738.4|0
1623816000000|2021-06-16 04:00:00|6748.9|6743.9|6748.7|6743.7|6750.6|6745.6|6746.6|6741.6|0
1623819600000|2021-06-16 05:00:00|6748.6|6743.6|6747.7|6742.7|6751.2|6746.2|6745.4|6740.4|0
1623823200000|2021-06-16 06:00:00|6747.3|6742.3|6750.8|6745.8|6753.1|6748.1|6745.4|6740.4|0
1623826800000|2021-06-16 07:00:00|6750.9|6745.9|6749|6744|6755.1|6750.1|6745.8|6740.8|0
1623830400000|2021-06-16 08:00:00|6748.9|6743.9|6739|6736|6756.4|6753.4|6733.8|6730.8|0
1623834000000|2021-06-16 09:00:00|6739.9|6736.9|6736.5|6733.5|6741.3|6738.3|6732|6729|0
1623837600000|2021-06-16 10:00:00|6736.4|6733.4|6742.1|6739.1|6748.3|6745.3|6735.2|6732.2|0
1623841200000|2021-06-16 11:00:00|6743.5|6740.5|6745.5|6742.5|6753.6|6750.6|6743.5|6740.5|0
1623844800000|2021-06-16 12:00:00|6745.4|6742.4|6750.1|6747.1|6750.7|6747.7|6741.3|6738.3|0
1623848400000|2021-06-16 13:00:00|6750.2|6747.2|6771.5|6769.7|6778|6776.2|6740.8|6739|0
1623852000000|2021-06-16 14:00:00|6771.6|6769.8|6765.3|6763.5|6791.3|6789.5|6758.4|6756.6|0
1623855600000|2021-06-16 15:00:00|6765.5|6763.7|6756|6754.2|6768.8|6767|6751|6749.2|0
1623859200000|2021-06-16 16:00:00|6756.5|6754.7|6740.2|6738.4|6758.2|6756.4|6718.4|6716.6|0
1623862800000|2021-06-16 17:00:00|6740.9|6739.1|6754.7|6752.9|6767.1|6765.3|6739.9|6738.1|0
1623866400000|2021-06-16 18:00:00|6752.4|6750.6|6711.6|6709.8|6752.4|6750.6|6671.1|6669.3|0
1623870000000|2021-06-16 19:00:00|6711.5|6709.7|6742.2|6740.4|6774.6|6772.8|6707.4|6705.6|0
1623873600000|2021-06-16 20:00:00|6742.8|6739.8|6726.9|6723.9|6746.3|6743.3|6725.9|6722.9|0
1623877200000|2021-06-16 21:00:00|6727.2|6724.2|6727.2|6724.2|6728.8|6725.8|6724.3|6721.3|0
1623880800000|2021-06-16 22:00:00|6727.3|6724.3|6723.1|6720.1|6727.6|6724.6|6722.2|6719.2|0
1623884400000|2021-06-16 23:00:00|6722.8|6719.8|6710.2|6705.2|6722.8|6719.8|6707.4|6704.4|0
1623888000000|2021-06-17 00:00:00|6710.4|6705.4|6700.5|6695.5|6711.4|6706.4|6687.1|6682.1|0
1623891600000|2021-06-17 01:00:00|6700.6|6695.6|6712.6|6707.6|6714.3|6709.3|6692.4|6687.4|0
1623895200000|2021-06-17 02:00:00|6712.5|6707.5|6715.6|6710.6|6718.3|6713.3|6709.6|6704.6|0
1623898800000|2021-06-17 03:00:00|6715.7|6710.7|6715.2|6710.2|6718.2|6713.2|6709.6|6704.6|0
1623902400000|2021-06-17 04:00:00|6715.4|6710.4|6718.8|6713.8|6720.2|6715.2|6712|6707|0
1623906000000|2021-06-17 05:00:00|6718.7|6713.7|6718.8|6713.8|6725.2|6720.2|6717.4|6712.4|0
1623909600000|2021-06-17 06:00:00|6718.7|6713.7|6714|6709|6720.1|6715.1|6704.2|6699.2|0
1623913200000|2021-06-17 07:00:00|6713.8|6708.8|6726|6721|6726.1|6721.1|6702.7|6697.7|0
1623916800000|2021-06-17 08:00:00|6725.9|6720.9|6703.9|6700.9|6727.8|6722.8|6701.8|6698.8|0
1623920400000|2021-06-17 09:00:00|6704.1|6701.1|6704.9|6701.9|6711.1|6708.1|6702.1|6699.1|0
1623924000000|2021-06-17 10:00:00|6706|6703|6704.6|6701.6|6707.9|6704.9|6700.8|6697.8|0
1623927600000|2021-06-17 11:00:00|6702.4|6699.4|6710.4|6707.4|6723.6|6720.6|6702.2|6699.2|0
1623931200000|2021-06-17 12:00:00|6710.5|6707.5|6712.7|6709.7|6718.2|6715.2|6708|6705|0
1623934800000|2021-06-17 13:00:00|6713.5|6710.5|6794.1|6792.3|6802.1|6800.3|6712.5|6709.5|0
1623938400000|2021-06-17 14:00:00|6794.4|6792.6|6839.2|6837.4|6850.2|6848.4|6786.8|6785|0
1623942000000|2021-06-17 15:00:00|6838.9|6837.1|6857|6855.2|6892.7|6890.9|6838.9|6837.1|0
1623945600000|2021-06-17 16:00:00|6857.9|6856.1|6847.9|6846.1|6866.5|6864.7|6814.6|6812.8|0
1623949200000|2021-06-17 17:00:00|6848.2|6846.4|6881.8|6880|6892.9|6891.1|6848|6846.2|0
1623952800000|2021-06-17 18:00:00|6882.6|6880.8|6872.8|6871|6889.1|6887.3|6872.6|6870.8|0
1623956400000|2021-06-17 19:00:00|6873|6871.2|6864.8|6863|6889.1|6887.3|6863.6|6861.8|0
1623960000000|2021-06-17 20:00:00|6865.4|6862.4|6866.8|6863.8|6871.3|6868.3|6860.2|6857.2|0
1623963600000|2021-06-17 21:00:00|6866.7|6863.7|6867|6864|6868.5|6865.5|6865.5|6862.5|0
1623967200000|2021-06-17 22:00:00|6866.9|6863.9|6873.2|6870.2|6873.2|6870.2|6866.3|6863.3|0
1623970800000|2021-06-17 23:00:00|6873.3|6870.3|6881.6|6876.6|6883.1|6880.1|6873.1|6870.1|0
1623974400000|2021-06-18 00:00:00|6882|6877|6883.2|6878.2|6885.4|6880.4|6875.5|6870.5|0
1623978000000|2021-06-18 01:00:00|6883.3|6878.3|6890.1|6885.1|6894|6889|6880.2|6875.2|0
1623981600000|2021-06-18 02:00:00|6890|6885|6888.7|6883.7|6891.4|6886.4|6886.3|6881.3|0
1623985200000|2021-06-18 03:00:00|6888.8|6883.8|6888.6|6883.6|6892.2|6887.2|6887.7|6882.7|0
1623988800000|2021-06-18 04:00:00|6888.4|6883.4|6886.9|6881.9|6888.6|6883.6|6885.2|6880.2|0
1623992400000|2021-06-18 05:00:00|6887.1|6882.1|6890.7|6885.7|6892.8|6887.8|6883.3|6878.3|0
1623996000000|2021-06-18 06:00:00|6890.9|6885.9|6886.5|6881.5|6892.6|6887.6|6883.5|6878.5|0
1623999600000|2021-06-18 07:00:00|6886.3|6881.3|6878.6|6873.6|6889|6884|6875.7|6870.7|0
1624003200000|2021-06-18 08:00:00|6878.7|6873.7|6895|6892|6895.2|6892.2|6868.4|6865.4|0
1624006800000|2021-06-18 09:00:00|6894.5|6891.5|6892.2|6889.2|6896.1|6893.1|6885.9|6882.9|0
1624010400000|2021-06-18 10:00:00|6893|6890|6881.2|6878.2|6893.2|6890.2|6877.3|6874.3|0
1624014000000|2021-06-18 11:00:00|6885.1|6882.1|6869.8|6866.8|6886.2|6883.2|6860.4|6857.4|0
1624017600000|2021-06-18 12:00:00|6869.7|6866.7|6850.6|6847.6|6869.7|6866.7|6828.2|6825.2|0
1624021200000|2021-06-18 13:00:00|6850.9|6847.9|6873.4|6871.6|6893.2|6891.4|6828.2|6826.4|0
1624024800000|2021-06-18 14:00:00|6873.2|6871.4|6874.5|6872.7|6892.2|6890.4|6858.4|6856.6|0
1624028400000|2021-06-18 15:00:00|6874.4|6872.6|6860.8|6859|6883|6881.2|6832.7|6830.9|0
1624032000000|2021-06-18 16:00:00|6860.7|6858.9|6889.4|6887.6|6893.7|6891.9|6860.4|6858.6|0
1624035600000|2021-06-18 17:00:00|6889.2|6887.4|6875.6|6873.8|6898.2|6896.4|6866.7|6864.9|0
1624039200000|2021-06-18 18:00:00|6875.3|6873.5|6837.8|6836|6885.3|6883.5|6834.6|6832.8|0
1624042800000|2021-06-18 19:00:00|6837.6|6835.8|6841.7|6839.9|6861.9|6860.1|6825.8|6824|0
1624046400000|2021-06-18 20:00:00|6842.3|6839.3|6836.9|6833.9|6844.9|6841.9|6836.7|6833.7|0
1624226400000|2021-06-20 22:00:00|6845.5|6840.5|6851|6846|6853.2|6848.2|6839.6|6834.6|0
1624230000000|2021-06-20 23:00:00|6851.1|6846.1|6849.1|6844.1|6852.3|6847.3|6843|6838|0
1624233600000|2021-06-21 00:00:00|6849|6844|6846.9|6841.9|6852.4|6847.4|6839.3|6834.3|0
1624237200000|2021-06-21 01:00:00|6847.1|6842.1|6832.9|6827.9|6847.9|6842.9|6831.9|6826.9|0
1624240800000|2021-06-21 02:00:00|6832.8|6827.8|6840.1|6835.1|6840.8|6835.8|6827.5|6822.5|0
1624244400000|2021-06-21 03:00:00|6840|6835|6842.2|6837.2|6843.7|6838.7|6827.4|6822.4|0
1624248000000|2021-06-21 04:00:00|6842.3|6837.3|6841.9|6836.9|6846.7|6841.7|6837.5|6832.5|0
1624251600000|2021-06-21 05:00:00|6841.8|6836.8|6845.6|6840.6|6846|6841|6837.5|6832.5|0
1624255200000|2021-06-21 06:00:00|6845.2|6840.2|6863.3|6858.3|6876|6871|6843.6|6838.6|0
1624258800000|2021-06-21 07:00:00|6862.9|6857.9|6883|6878|6894.3|6889.3|6857.7|6852.7|0
1624262400000|2021-06-21 08:00:00|6882.8|6877.8|6861.2|6858.2|6884|6879|6836.8|6833.8|0
1624266000000|2021-06-21 09:00:00|6861|6858|6867.5|6864.5|6871.6|6868.6|6860|6857|0
1624269600000|2021-06-21 10:00:00|6867.2|6864.2|6862.9|6859.9|6871.1|6868.1|6861.2|6858.2|0
1624273200000|2021-06-21 11:00:00|6860.3|6857.3|6844.2|6841.2|6862.1|6859.1|6840.8|6837.8|0
1624276800000|2021-06-21 12:00:00|6844.8|6841.8|6838.6|6835.6|6845.3|6842.3|6831|6828|0
1624280400000|2021-06-21 13:00:00|6838.5|6835.5|6799.6|6797.8|6843.5|6840.5|6756.5|6754.7|0
1624284000000|2021-06-21 14:00:00|6800.5|6798.7|6814.4|6812.6|6822.5|6820.7|6762|6760.2|0
1624287600000|2021-06-21 15:00:00|6814.8|6813|6826|6824.2|6839.3|6837.5|6808.8|6807|0
1624291200000|2021-06-21 16:00:00|6826.1|6824.3|6832.7|6830.9|6844|6842.2|6826.1|6824.3|0
1624294800000|2021-06-21 17:00:00|6832.9|6831.1|6843.3|6841.5|6847.6|6845.8|6821.7|6819.9|0
1624298400000|2021-06-21 18:00:00|6843.8|6842|6851.5|6849.7|6855.5|6853.7|6838.2|6836.4|0
1624302000000|2021-06-21 19:00:00|6851.4|6849.6|6852.9|6851.1|6856.6|6854.8|6828.7|6826.9|0
1624305600000|2021-06-21 20:00:00|6853.2|6851.4|6850.8|6847.8|6855.9|6852.9|6848.8|6845.8|0
1624309200000|2021-06-21 21:00:00|6850.7|6847.7|6851.7|6848.7|6854.2|6851.2|6850.5|6847.5|0
1624312800000|2021-06-21 22:00:00|6851.4|6848.4|6849.8|6846.8|6853.5|6850.5|6849.6|6846.6|0
1624316400000|2021-06-21 23:00:00|6849.7|6846.7|6856|6851|6856.4|6853.4|6849.5|6846.5|0
1624320000000|2021-06-22 00:00:00|6856.1|6851.1|6860.1|6855.1|6865.2|6860.2|6854.5|6849.5|0
1624323600000|2021-06-22 01:00:00|6860|6855|6856.5|6851.5|6862.2|6857.2|6855.4|6850.4|0
1624327200000|2021-06-22 02:00:00|6856.6|6851.6|6856.1|6851.1|6860.3|6855.3|6855.3|6850.3|0
1624330800000|2021-06-22 03:00:00|6856.4|6851.4|6857.4|6852.4|6859|6854|6855.5|6850.5|0
1624334400000|2021-06-22 04:00:00|6857.3|6852.3|6862|6857|6865|6860|6857|6852|0
1624338000000|2021-06-22 05:00:00|6862.1|6857.1|6856.2|6851.2|6862.1|6857.1|6854.4|6849.4|0
1624341600000|2021-06-22 06:00:00|6856|6851|6851.2|6846.2|6861.5|6856.5|6850|6845|0
1624345200000|2021-06-22 07:00:00|6851|6846|6831.4|6826.4|6851.9|6846.9|6827.6|6822.6|0
1624348800000|2021-06-22 08:00:00|6831.2|6826.2|6821.1|6818.1|6831.2|6827.6|6816.2|6813.2|0
1624352400000|2021-06-22 09:00:00|6822.3|6819.3|6828.2|6825.2|6833.9|6830.9|6818.3|6815.3|0
1624356000000|2021-06-22 10:00:00|6828.1|6825.1|6845.8|6842.8|6846.7|6843.7|6824|6821|0
1624359600000|2021-06-22 11:00:00|6848.9|6845.9|6866.2|6863.2|6869.1|6866.1|6847.6|6844.6|0
1624363200000|2021-06-22 12:00:00|6866|6863|6841.9|6838.9|6866.7|6863.7|6841|6838|0
1624366800000|2021-06-22 13:00:00|6842.3|6839.3|6866.2|6864.4|6899.5|6897.7|6842.2|6839.2|0
1624370400000|2021-06-22 14:00:00|6867.7|6865.9|6878.2|6876.4|6890.8|6889|6852.7|6850.9|0
1624374000000|2021-06-22 15:00:00|6878.6|6876.8|6915.5|6913.7|6927.5|6925.7|6878.6|6876.8|0
1624377600000|2021-06-22 16:00:00|6916|6914.2|6937.7|6935.9|6942.9|6941.1|6916|6914.2|0
1624381200000|2021-06-22 17:00:00|6937.5|6935.7|6934.2|6932.4|6941.9|6940.1|6920.8|6919|0
1624384800000|2021-06-22 18:00:00|6934.3|6932.5|6951.4|6949.6|6953.4|6951.6|6931.7|6929.9|0
1624388400000|2021-06-22 19:00:00|6951.5|6949.7|6953.9|6952.1|6969.1|6967.3|6950|6948.2|0
1624392000000|2021-06-22 20:00:00|6954.5|6951.5|6959|6956|6960.6|6957.6|6952.1|6949.1|0
1624395600000|2021-06-22 21:00:00|6959.2|6956.2|6960.7|6957.7|6961.8|6958.8|6958.5|6955.5|0
1624399200000|2021-06-22 22:00:00|6960.8|6957.8|6960.1|6957.1|6961.1|6958.1|6959.4|6956.4|0
1624402800000|2021-06-22 23:00:00|6960.2|6957.2|6965.2|6960.2|6965.6|6961.2|6960.1|6957.1|0
1624406400000|2021-06-23 00:00:00|6965.1|6960.1|6969.7|6964.7|6971.7|6966.7|6962.9|6957.9|0
1624410000000|2021-06-23 01:00:00|6969.6|6964.6|6970.6|6965.6|6972.9|6967.9|6967.8|6962.8|0
1624413600000|2021-06-23 02:00:00|6970.7|6965.7|6974.3|6969.3|6976.6|6971.6|6970.3|6965.3|0
1624417200000|2021-06-23 03:00:00|6974.4|6969.4|6974.8|6969.8|6979|6974|6974|6969|0
1624420800000|2021-06-23 04:00:00|6974.7|6969.7|6971.8|6966.8|6975.4|6970.4|6971.7|6966.7|0
1624424400000|2021-06-23 05:00:00|6972|6967|6981.1|6976.1|6984.6|6979.6|6970.2|6965.2|0
1624428000000|2021-06-23 06:00:00|6981.2|6976.2|6974.8|6969.8|6982.5|6977.5|6973.7|6968.7|0
1624431600000|2021-06-23 07:00:00|6974.6|6969.6|6963.9|6958.9|6977|6972|6959.5|6954.5|0
1624435200000|2021-06-23 08:00:00|6963.8|6958.8|6970.2|6967.2|6977.1|6974.1|6962|6957.6|0
1624438800000|2021-06-23 09:00:00|6970|6967|6970.7|6967.7|6972.4|6969.4|6964.5|6961.5|0
1624442400000|2021-06-23 10:00:00|6970.8|6967.8|6973.1|6970.1|6976.7|6973.7|6969|6966|0
1624446000000|2021-06-23 11:00:00|6974.9|6971.9|6973|6970|6975.1|6972.1|6961|6958|0
1624449600000|2021-06-23 12:00:00|6972.9|6969.9|6990.3|6987.3|6991.1|6988.1|6972.1|6969.1|0
1624453200000|2021-06-23 13:00:00|6990.4|6987.4|7050|7048.2|7054.5|7052.7|6975|6973.2|0
1624456800000|2021-06-23 14:00:00|7050.5|7048.7|7029.4|7027.6|7054.6|7052.8|7023.5|7021.7|0
1624460400000|2021-06-23 15:00:00|7032.2|7030.4|7039.6|7037.8|7043.6|7041.8|7006.2|7004.4|0
1624464000000|2021-06-23 16:00:00|7039.7|7037.9|7035.9|7034.1|7049|7047.2|7017.4|7015.6|0
1624467600000|2021-06-23 17:00:00|7036.3|7034.5|7051|7049.2|7052.8|7051|7032.9|7031.1|0
1624471200000|2021-06-23 18:00:00|7050.9|7049.1|7057|7055.2|7058.3|7056.5|7034.7|7032.9|0
1624474800000|2021-06-23 19:00:00|7056.9|7055.1|7049.7|7047.9|7068.3|7066.5|7042.2|7040.4|0
1624478400000|2021-06-23 20:00:00|7050.3|7047.3|7063.3|7060.3|7065|7062|7046.6|7043.6|0
1624482000000|2021-06-23 21:00:00|7063.2|7060.2|7064.2|7061.2|7065.5|7062.5|7061.8|7058.8|0
1624485600000|2021-06-23 22:00:00|7064.1|7061.1|7065.8|7062.8|7068|7065|7063.2|7060.2|0
1624489200000|2021-06-23 23:00:00|7065.2|7062.2|7068.2|7063.2|7068.2|7064.7|7064.1|7061.1|0
1624492800000|2021-06-24 00:00:00|7068.5|7063.5|7072|7067|7074.6|7069.6|7067.9|7062.9|0
1624496400000|2021-06-24 01:00:00|7071.8|7066.8|7075.3|7070.3|7077.6|7072.6|7070.8|7065.8|0
1624500000000|2021-06-24 02:00:00|7075.4|7070.4|7074.4|7069.4|7076.4|7071.4|7072.6|7067.6|0
1624503600000|2021-06-24 03:00:00|7074.5|7069.5|7077.7|7072.7|7079|7074|7072.5|7067.5|0
1624507200000|2021-06-24 04:00:00|7077.6|7072.6|7076|7071|7077.9|7072.9|7074.9|7069.9|0
1624510800000|2021-06-24 05:00:00|7076.1|7071.1|7074.8|7069.8|7077.6|7072.6|7072.8|7067.8|0
1624514400000|2021-06-24 06:00:00|7074.9|7069.9|7075.4|7070.4|7077.6|7072.6|7073.6|7068.6|0
1624518000000|2021-06-24 07:00:00|7075.5|7070.5|7080.6|7075.6|7083.2|7078.2|7073.9|7068.9|0
1624521600000|2021-06-24 08:00:00|7080.7|7075.7|7102.1|7099.1|7103.4|7100.4|7067.9|7064.9|0
1624525200000|2021-06-24 09:00:00|7102.4|7099.4|7105.3|7102.3|7111.8|7108.8|7102.1|7099.1|0
1624528800000|2021-06-24 10:00:00|7105.4|7102.4|7106.5|7103.5|7107.9|7104.9|7102.5|7099.5|0
1624532400000|2021-06-24 11:00:00|7103.3|7100.3|7109.1|7106.1|7109.9|7106.9|7103.3|7100.3|0
1624536000000|2021-06-24 12:00:00|7108.9|7105.9|7112.1|7109.1|7120.6|7117.6|7108.9|7105.9|0
1624539600000|2021-06-24 13:00:00|7112.2|7109.2|7128.9|7127.1|7130.7|7128.9|7104.7|7102.9|0
1624543200000|2021-06-24 14:00:00|7128.8|7127|7138.6|7136.8|7147.6|7145.8|7124.4|7122.6|0
1624546800000|2021-06-24 15:00:00|7138.2|7136.4|7167.4|7165.6|7169.6|7167.8|7138.2|7136.4|0
1624550400000|2021-06-24 16:00:00|7167.5|7165.7|7148.3|7146.5|7184.9|7183.1|7146.2|7144.4|0
1624554000000|2021-06-24 17:00:00|7148.2|7146.4|7136.9|7135.1|7162.6|7160.8|7111.9|7110.1|0
1624557600000|2021-06-24 18:00:00|7137|7135.2|7145.4|7143.6|7153.1|7151.3|7130.7|7128.9|0
1624561200000|2021-06-24 19:00:00|7145|7143.2|7135.2|7133.4|7147|7145.2|7116.9|7115.1|0
1624564800000|2021-06-24 20:00:00|7135.8|7132.8|7137.7|7134.7|7139.7|7136.7|7130.8|7127.8|0
1624568400000|2021-06-24 21:00:00|7137.5|7134.5|7134.9|7131.9|7138.8|7135.8|7134.9|7131.9|0
1624572000000|2021-06-24 22:00:00|7134.6|7131.6|7138.8|7135.8|7139.2|7136.2|7134.2|7131.2|0
1624575600000|2021-06-24 23:00:00|7138.9|7135.9|7138.9|7133.9|7140|7137|7135.7|7132.7|0
1624579200000|2021-06-25 00:00:00|7139.5|7134.5|7140.4|7135.4|7143|7138|7136.6|7131.6|0
1624582800000|2021-06-25 01:00:00|7140.2|7135.2|7139.2|7134.2|7142.4|7137.4|7132.4|7127.4|0
1624586400000|2021-06-25 02:00:00|7139.3|7134.3|7144.6|7139.6|7146.3|7141.3|7137.6|7132.6|0
1624590000000|2021-06-25 03:00:00|7144.7|7139.7|7152.6|7147.6|7152.7|7147.7|7143.1|7138.1|0
1624593600000|2021-06-25 04:00:00|7152.7|7147.7|7146.5|7141.5|7153.5|7148.5|7144.5|7139.5|0
1624597200000|2021-06-25 05:00:00|7146.6|7141.6|7148.8|7143.8|7151|7146|7144.2|7139.2|0
1624600800000|2021-06-25 06:00:00|7148.7|7143.7|7146.1|7141.1|7149.3|7144.3|7142.2|7137.2|0
1624604400000|2021-06-25 07:00:00|7145.8|7140.8|7146.4|7141.4|7147.9|7142.9|7137.6|7132.6|0
1624608000000|2021-06-25 08:00:00|7146.5|7141.5|7189.2|7186.2|7192.3|7189.3|7146.5|7141.5|0
1624611600000|2021-06-25 09:00:00|7189.3|7186.3|7192.2|7189.2|7193.5|7190.5|7183.8|7180.8|0
1624615200000|2021-06-25 10:00:00|7192.1|7189.1|7190|7187|7195.1|7192.1|7182.7|7179.7|0
1624618800000|2021-06-25 11:00:00|7187.1|7184.1|7173.6|7170.6|7188.1|7185.1|7172.6|7169.6|0
1624622400000|2021-06-25 12:00:00|7173.7|7170.7|7187.9|7184.9|7191.6|7188.6|7173.7|7170.7|0
1624626000000|2021-06-25 13:00:00|7188.5|7185.5|7148.5|7146.7|7213.9|7212.1|7136.4|7134.6|0
1624629600000|2021-06-25 14:00:00|7147.4|7145.6|7150.7|7148.9|7170.8|7169|7123.2|7121.4|0
1624633200000|2021-06-25 15:00:00|7150.4|7148.6|7168.3|7166.5|7172.2|7170.4|7145.5|7143.7|0
1624636800000|2021-06-25 16:00:00|7168.2|7166.4|7161.6|7159.8|7169.5|7167.7|7141.1|7139.3|0
1624640400000|2021-06-25 17:00:00|7161.8|7160|7158.7|7156.9|7167.7|7165.9|7150.6|7148.8|0
1624644000000|2021-06-25 18:00:00|7159.1|7157.3|7173.9|7172.1|7175.9|7174.1|7151.9|7150.1|0
1624647600000|2021-06-25 19:00:00|7174|7172.2|7176.7|7174.9|7187.2|7185.4|7152.9|7151.1|0
1624651200000|2021-06-25 20:00:00|7177.3|7174.3|7177.3|7174.3|7181.1|7178.1|7171.8|7168.8|0
1624831200000|2021-06-27 22:00:00|7179.9|7174.9|7195.1|7190.1|7196.4|7191.4|7179.9|7174.9|0
1624834800000|2021-06-27 23:00:00|7195|7190|7190.7|7185.7|7196.1|7191.1|7185.2|7180.2|0
1624838400000|2021-06-28 00:00:00|7190.8|7185.8|7185.8|7180.8|7191.5|7186.5|7183.1|7178.1|0
1624842000000|2021-06-28 01:00:00|7185.7|7180.7|7179.4|7174.4|7187|7182|7175.5|7170.5|0
1624845600000|2021-06-28 02:00:00|7179.3|7174.3|7181.3|7176.3|7182.9|7177.9|7177|7172|0
1624849200000|2021-06-28 03:00:00|7181.4|7176.4|7184|7179|7185.7|7180.7|7181.1|7176.1|0
1624852800000|2021-06-28 04:00:00|7184.1|7179.1|7186.9|7181.9|7188|7183|7183|7178|0
1624856400000|2021-06-28 05:00:00|7187.5|7182.5|7189.4|7184.4|7190.8|7185.8|7185.2|7180.2|0
1624860000000|2021-06-28 06:00:00|7189.3|7184.3|7186.3|7181.3|7189.3|7184.3|7182.8|7177.8|0
1624863600000|2021-06-28 07:00:00|7186.1|7181.1|7195.3|7190.3|7200.6|7195.6|7184.1|7179.1|0
1624867200000|2021-06-28 08:00:00|7195.2|7190.2|7200.1|7197.1|7202.2|7199.2|7188|7185|0
1624870800000|2021-06-28 09:00:00|7200.2|7197.2|7199|7196|7201|7198|7193.3|7190.3|0
1624874400000|2021-06-28 10:00:00|7198.9|7195.9|7195.3|7192.3|7202.5|7199.5|7193.4|7190.4|0
1624878000000|2021-06-28 11:00:00|7195.6|7192.6|7200|7197|7200.3|7197.3|7192.2|7189.2|0
1624881600000|2021-06-28 12:00:00|7200.1|7197.1|7207.9|7204.9|7209.4|7206.4|7196.7|7193.7|0
1624885200000|2021-06-28 13:00:00|7208|7205|7247.8|7246|7259.5|7257.7|7201.3|7199.5|0
1624888800000|2021-06-28 14:00:00|7248|7246.2|7238.6|7236.8|7267|7265.2|7238.2|7236.4|0
1624892400000|2021-06-28 15:00:00|7238.9|7237.1|7231.5|7229.7|7253.3|7251.5|7230.4|7228.6|0
1624896000000|2021-06-28 16:00:00|7231.6|7229.8|7248.2|7246.4|7250.6|7248.8|7227.1|7225.3|0
1624899600000|2021-06-28 17:00:00|7248.1|7246.3|7243.3|7241.5|7249.6|7247.8|7235.7|7233.9|0
1624903200000|2021-06-28 18:00:00|7243.2|7241.4|7290.2|7288.4|7291.1|7289.3|7239.6|7237.8|0
1624906800000|2021-06-28 19:00:00|7289.8|7288|7297.5|7295.7|7312.1|7310.3|7281.7|7279.9|0
1624910400000|2021-06-28 20:00:00|7298.1|7295.1|7300.2|7297.2|7301.9|7298.9|7292.5|7289.5|0
1624914000000|2021-06-28 21:00:00|7300.1|7297.1|7302|7299|7304.3|7301.3|7300.1|7297.1|0
1624917600000|2021-06-28 22:00:00|7301.7|7298.7|7296.4|7293.4|7301.9|7298.9|7296.1|7293.1|0
1624921200000|2021-06-28 23:00:00|7296.3|7293.3|7293.9|7288.9|7296.4|7293.4|7291.9|7288.9|0
1624924800000|2021-06-29 00:00:00|7294|7289|7289.8|7284.8|7294.3|7289.3|7288.7|7283.7|0
1624928400000|2021-06-29 01:00:00|7289.5|7284.5|7288.4|7283.4|7291.1|7286.1|7283.7|7278.7|0
1624932000000|2021-06-29 02:00:00|7288.3|7283.3|7295.7|7290.7|7296.5|7291.5|7286.6|7281.6|0
1624935600000|2021-06-29 03:00:00|7295.8|7290.8|7293.5|7288.5|7296|7291|7291.5|7286.5|0
1624939200000|2021-06-29 04:00:00|7293.3|7288.3|7296.1|7291.1|7296.2|7291.2|7293|7288|0
1624942800000|2021-06-29 05:00:00|7296|7291|7297.2|7292.2|7298.2|7293.2|7291.6|7286.6|0
1624946400000|2021-06-29 06:00:00|7297.3|7292.3|7291.9|7286.9|7297.3|7292.3|7289.2|7284.2|0
1624950000000|2021-06-29 07:00:00|7291.8|7286.8|7296.3|7291.3|7303.5|7298.5|7291.1|7286.1|0
1624953600000|2021-06-29 08:00:00|7296.2|7291.2|7272|7269|7296.2|7291.2|7268.5|7265.5|0
1624957200000|2021-06-29 09:00:00|7272.2|7269.2|7282.5|7279.5|7282.8|7279.8|7271.8|7268.8|0
1624960800000|2021-06-29 10:00:00|7284.6|7281.6|7283.3|7280.3|7284.9|7281.9|7280.6|7277.6|0
1624964400000|2021-06-29 11:00:00|7278.1|7275.1|7277.6|7274.6|7284.8|7281.8|7273.1|7270.1|0
1624968000000|2021-06-29 12:00:00|7277.7|7274.7|7269.6|7266.6|7277.7|7274.7|7268.9|7265.9|0
1624971600000|2021-06-29 13:00:00|7269.5|7266.5|7278.8|7277|7288.3|7286.5|7249.3|7247.5|0
1624975200000|2021-06-29 14:00:00|7279.4|7277.6|7264.3|7262.5|7284.6|7282.8|7229|7227.2|0
1624978800000|2021-06-29 15:00:00|7264.5|7262.7|7284.8|7283|7285.9|7284.1|7245.7|7243.9|0
1624982400000|2021-06-29 16:00:00|7284.7|7282.9|7301|7299.2|7304.7|7302.9|7276.5|7274.7|0
1624986000000|2021-06-29 17:00:00|7300.8|7299|7308|7306.2|7309.3|7307.5|7289.2|7287.4|0
1624989600000|2021-06-29 18:00:00|7307.9|7306.1|7296.2|7294.4|7310.9|7309.1|7282.8|7281|0
1624993200000|2021-06-29 19:00:00|7296.4|7294.6|7310.7|7308.9|7312.5|7310.7|7292.8|7291|0
1624996800000|2021-06-29 20:00:00|7311.3|7308.3|7313.1|7310.1|7314.7|7311.7|7307.2|7304.2|0
1625000400000|2021-06-29 21:00:00|7313|7310|7315.5|7312.5|7315.5|7312.5|7311.2|7308.2|0
1625004000000|2021-06-29 22:00:00|7314.9|7311.9|7312.4|7309.4|7317.1|7314.1|7311.1|7308.1|0
1625007600000|2021-06-29 23:00:00|7312.2|7309.2|7322|7317|7322.2|7318.1|7311.7|7308.7|0
1625011200000|2021-06-30 00:00:00|7322.1|7317.1|7321.1|7316.1|7327.6|7322.6|7320.2|7315.2|0
1625014800000|2021-06-30 01:00:00|7321|7316|7317.9|7312.9|7323.9|7318.9|7317.9|7312.9|0
1625018400000|2021-06-30 02:00:00|7318|7313|7317|7312|7321|7316|7315.3|7310.3|0
1625022000000|2021-06-30 03:00:00|7317.1|7312.1|7318.9|7313.9|7319.2|7314.2|7314.8|7309.8|0
1625025600000|2021-06-30 04:00:00|7318.8|7313.8|7320.1|7315.1|7321.4|7316.4|7317|7312|0
1625029200000|2021-06-30 05:00:00|7320.2|7315.2|7314.2|7309.2|7320.8|7315.8|7313.5|7308.5|0
1625032800000|2021-06-30 06:00:00|7314.1|7309.1|7315.7|7310.7|7318.3|7313.3|7311.8|7306.8|0
1625036400000|2021-06-30 07:00:00|7315.6|7310.6|7316.4|7311.4|7320.2|7315.2|7311.8|7306.8|0
1625040000000|2021-06-30 08:00:00|7316.6|7311.6|7281.4|7278.4|7316.8|7313.2|7280.2|7277.2|0
1625043600000|2021-06-30 09:00:00|7279.9|7276.9|7270.7|7267.7|7283.4|7280.4|7262.8|7259.8|0
1625047200000|2021-06-30 10:00:00|7270.8|7267.8|7276.2|7273.2|7278.6|7275.6|7270.1|7267.1|0
1625050800000|2021-06-30 11:00:00|7278.3|7275.3|7293.7|7290.7|7296.6|7293.6|7278.2|7275.2|0
1625054400000|2021-06-30 12:00:00|7294.2|7291.2|7288.6|7285.6|7294.3|7291.3|7285.5|7282.5|0
1625058000000|2021-06-30 13:00:00|7288.5|7285.5|7287.6|7285.8|7315.4|7313.6|7269.6|7267.8|0
1625061600000|2021-06-30 14:00:00|7287.7|7285.9|7289.7|7287.9|7303.9|7302.1|7277.4|7275.6|0
1625065200000|2021-06-30 15:00:00|7290.4|7288.6|7286.9|7285.1|7297.2|7295.4|7272.5|7270.7|0
1625068800000|2021-06-30 16:00:00|7287|7285.2|7279.6|7277.8|7294.1|7292.3|7268.5|7266.7|0
1625072400000|2021-06-30 17:00:00|7278.9|7277.1|7286.2|7284.4|7289.2|7287.4|7278.6|7276.8|0
1625076000000|2021-06-30 18:00:00|7285.9|7284.1|7281.8|7280|7287.4|7285.6|7273|7271.2|0
1625079600000|2021-06-30 19:00:00|7282|7280.2|7269.1|7267.3|7290.2|7288.4|7267.6|7265.8|0
1625083200000|2021-06-30 20:00:00|7269.7|7266.7|7270.8|7267.8|7274.7|7271.7|7268.4|7265.4|0
1625086800000|2021-06-30 21:00:00|7270|7267|7269.4|7266.4|7271.5|7268.5|7268.9|7265.9|0
1625090400000|2021-06-30 22:00:00|7269.5|7266.5|7273.1|7270.1|7273.4|7270.4|7269.4|7266.4|0
1625094000000|2021-06-30 23:00:00|7272.8|7269.8|7269.8|7264.8|7273.5|7270.5|7268.8|7264.8|0
1625097600000|2021-07-01 00:00:00|7269.7|7264.7|7274.9|7269.9|7275.4|7270.4|7266.3|7261.3|0
1625101200000|2021-07-01 01:00:00|7275|7270|7275.2|7270.2|7277.2|7272.2|7271.4|7266.4|0
1625104800000|2021-07-01 02:00:00|7275.1|7270.1|7272.1|7267.1|7275.2|7270.2|7271.8|7266.8|0
1625108400000|2021-07-01 03:00:00|7272.2|7267.2|7268.8|7263.8|7272.3|7267.3|7267.1|7262.1|0
1625112000000|2021-07-01 04:00:00|7268.9|7263.9|7264.4|7259.4|7270.4|7265.4|7261.9|7256.9|0
1625115600000|2021-07-01 05:00:00|7264.6|7259.6|7268.4|7263.4|7269.5|7264.5|7264.3|7259.3|0
1625119200000|2021-07-01 06:00:00|7268.3|7263.3|7265.2|7260.2|7270.1|7265.1|7262.4|7257.4|0
1625122800000|2021-07-01 07:00:00|7265.5|7260.5|7284.1|7279.1|7292|7287|7262.1|7257.1|0
1625126400000|2021-07-01 08:00:00|7284.3|7279.3|7292.3|7289.3|7300.1|7297.1|7283.6|7278.6|0
1625130000000|2021-07-01 09:00:00|7292.2|7289.2|7277.9|7274.9|7295|7292|7269.7|7266.7|0
1625133600000|2021-07-01 10:00:00|7277.5|7274.5|7256.9|7253.9|7278.5|7275.5|7254.8|7251.8|0
1625137200000|2021-07-01 11:00:00|7262.8|7259.8|7275.7|7272.7|7275.7|7272.7|7259.3|7256.3|0
1625140800000|2021-07-01 12:00:00|7275.6|7272.6|7275.7|7272.7|7279.6|7276.6|7274.4|7271.4|0
1625144400000|2021-07-01 13:00:00|7275.9|7272.9|7284.1|7282.3|7317.2|7315.4|7268.4|7266.6|0
1625148000000|2021-07-01 14:00:00|7283.9|7282.1|7275.3|7273.5|7295|7293.2|7262.7|7260.9|0
1625151600000|2021-07-01 15:00:00|7275.7|7273.9|7246.9|7245.1|7281.6|7279.8|7212.6|7210.8|0
1625155200000|2021-07-01 16:00:00|7247.4|7245.6|7227.3|7225.5|7250.1|7248.3|7226|7224.2|0
1625158800000|2021-07-01 17:00:00|7227.9|7226.1|7239.4|7237.6|7251.9|7250.1|7225.1|7223.3|0
1625162400000|2021-07-01 18:00:00|7239.6|7237.8|7261.7|7259.9|7266.8|7265|7237.4|7235.6|0
1625166000000|2021-07-01 19:00:00|7261.8|7260|7265.3|7263.5|7274.6|7272.8|7254|7252.2|0
1625169600000|2021-07-01 20:00:00|7265.9|7262.9|7267.6|7264.6|7273.5|7270.5|7262.3|7259.3|0
1625173200000|2021-07-01 21:00:00|7267.8|7264.8|7267.7|7264.7|7268.2|7265.2|7265.3|7262.3|0
1625176800000|2021-07-01 22:00:00|7267.6|7264.6|7262.7|7259.7|7267.8|7264.8|7262.7|7259.7|0
1625180400000|2021-07-01 23:00:00|7262.5|7259.5|7261.7|7256.7|7263.5|7260.5|7261.1|7256.7|0
1625184000000|2021-07-02 00:00:00|7261.9|7256.9|7265.9|7260.9|7268.7|7263.7|7261.2|7256.2|0
1625187600000|2021-07-02 01:00:00|7266|7261|7258.5|7253.5|7268.6|7263.6|7257.2|7252.2|0
1625191200000|2021-07-02 02:00:00|7258.2|7253.2|7256.5|7251.5|7262.2|7257.2|7255.8|7250.8|0
1625194800000|2021-07-02 03:00:00|7256.3|7251.3|7257.8|7252.8|7258.9|7253.9|7255.3|7250.3|0
1625198400000|2021-07-02 04:00:00|7258|7253|7258.3|7253.3|7260.2|7255.2|7257.6|7252.6|0
1625202000000|2021-07-02 05:00:00|7258.4|7253.4|7254.1|7249.1|7259.8|7254.8|7253.6|7248.6|0
1625205600000|2021-07-02 06:00:00|7254.3|7249.3|7257.5|7252.5|7258.5|7253.5|7251.3|7246.3|0
1625209200000|2021-07-02 07:00:00|7257.4|7252.4|7275.8|7270.8|7286.7|7281.7|7257|7252|0
1625212800000|2021-07-02 08:00:00|7276|7271|7244.3|7241.3|7276.7|7271.7|7239.8|7236.8|0
1625216400000|2021-07-02 09:00:00|7244.4|7241.4|7247.1|7244.1|7248.6|7245.6|7240|7237|0
1625220000000|2021-07-02 10:00:00|7247.9|7244.9|7251.1|7248.1|7252.3|7249.3|7246.2|7243.2|0
1625223600000|2021-07-02 11:00:00|7253.3|7250.3|7261|7258|7264.1|7261.1|7251.3|7248.3|0
1625227200000|2021-07-02 12:00:00|7260.9|7257.9|7270.2|7267.2|7277|7274|7257.5|7254.5|0
1625230800000|2021-07-02 13:00:00|7270.3|7267.3|7283.4|7281.6|7307.9|7306.1|7270.2|7267.2|0
1625234400000|2021-07-02 14:00:00|7283|7281.2|7256.7|7254.9|7290.1|7288.3|7252.2|7250.4|0
1625238000000|2021-07-02 15:00:00|7256.1|7254.3|7282.9|7281.1|7289.5|7287.7|7255.8|7254|0
1625241600000|2021-07-02 16:00:00|7283.4|7281.6|7290.9|7289.1|7291|7289.2|7275.8|7274|0
1625245200000|2021-07-02 17:00:00|7291.4|7289.6|7288.8|7287|7294.2|7292.4|7286.8|7285|0
1625248800000|2021-07-02 18:00:00|7288.6|7286.8|7290.6|7288.8|7294.6|7292.8|7284.4|7282.6|0
1625252400000|2021-07-02 19:00:00|7290.5|7288.7|7304.8|7303|7306|7304.2|7287.5|7285.7|0
1625256000000|2021-07-02 20:00:00|7304.7|7302.9|7299.8|7296.8|7305.6|7302.9|7299.5|7296.5|0
1625436000000|2021-07-04 22:00:00|7304.9|7299.9|7307.7|7302.7|7310.8|7305.8|7303.2|7298.2|0
1625439600000|2021-07-04 23:00:00|7307.6|7302.6|7307.7|7302.7|7310.9|7305.9|7306|7301|0
1625443200000|2021-07-05 00:00:00|7307.6|7302.6|7305.8|7300.8|7309.4|7304.4|7302.9|7297.9|0
1625446800000|2021-07-05 01:00:00|7305.9|7300.9|7304.3|7299.3|7307.2|7302.2|7303.5|7298.5|0
1625450400000|2021-07-05 02:00:00|7304.2|7299.2|7303.7|7298.7|7305.7|7300.7|7302.1|7297.1|0
1625454000000|2021-07-05 03:00:00|7303.6|7298.6|7301.3|7296.3|7304.9|7299.9|7298.4|7293.4|0
1625457600000|2021-07-05 04:00:00|7301.4|7296.4|7301.9|7296.9|7304|7299|7300.6|7295.6|0
1625461200000|2021-07-05 05:00:00|7301.8|7296.8|7298.8|7293.8|7302.1|7297.1|7295.8|7290.8|0
1625464800000|2021-07-05 06:00:00|7298.7|7293.7|7297.3|7292.3|7298.7|7293.7|7294.9|7289.9|0
1625468400000|2021-07-05 07:00:00|7297.4|7292.4|7293|7288|7299|7294|7288|7283|0
1625472000000|2021-07-05 08:00:00|7292.9|7287.9|7309.3|7304.3|7313.1|7308.1|7291.9|7286.9|0
1625475600000|2021-07-05 09:00:00|7309.1|7304.1|7312.7|7307.7|7315.1|7310.1|7308.5|7303.5|0
1625479200000|2021-07-05 10:00:00|7313.2|7308.2|7314.8|7309.8|7315.7|7310.7|7310.6|7305.6|0
1625482800000|2021-07-05 11:00:00|7315.2|7310.2|7314.5|7309.5|7319|7314|7314|7309|0
1625486400000|2021-07-05 12:00:00|7314.9|7309.9|7318.7|7313.7|7319.1|7314.1|7314.5|7309.5|0
1625490000000|2021-07-05 13:00:00|7318.3|7313.3|7319.1|7314.1|7319.6|7314.6|7315.7|7310.7|0
1625493600000|2021-07-05 14:00:00|7318.9|7313.9|7321.2|7316.2|7322|7317|7316.6|7311.6|0
1625497200000|2021-07-05 15:00:00|7320.7|7315.7|7320.7|7315.7|7322.9|7317.9|7320.3|7315.3|0
1625500800000|2021-07-05 16:00:00|7321.2|7316.2|7314.8|7309.8|7322.8|7317.8|7314|7309|0
1625504400000|2021-07-05 17:00:00|7315.6|7310.6|7317.5|7312.5|7317.5|7312.5|7315.2|7310.2|0
1625508000000|2021-07-05 18:00:00|7317.2|7312.2|7316.2|7311.2|7317.5|7312.5|7316.2|7311.2|0
1625511600000|2021-07-05 19:00:00|7316.4|7311.4|7316.6|7311.6|7317.8|7312.8|7315.5|7310.5|0
1625515200000|2021-07-05 20:00:00|7316.7|7311.7|7316.7|7311.7|7316.7|7311.7|7316.7|7311.7|0
1625518800000|2021-07-05 21:00:00|7316.6|7311.6|7316.6|7311.6|7316.6|7311.6|7316.6|7311.6|0
1625522400000|2021-07-05 22:00:00|7316.8|7311.8|7322.1|7317.1|7322.5|7317.5|7315.5|7310.5|0
1625526000000|2021-07-05 23:00:00|7322.3|7317.3|7323.8|7318.8|7325.5|7320.5|7322.1|7317.1|0
1625529600000|2021-07-06 00:00:00|7323.7|7318.7|7324.4|7319.4|7328.1|7323.1|7321.9|7316.9|0
1625533200000|2021-07-06 01:00:00|7324.3|7319.3|7313.4|7308.4|7324.8|7319.8|7312.1|7307.1|0
1625536800000|2021-07-06 02:00:00|7313.3|7308.3|7308.9|7303.9|7317|7312|7308.4|7303.4|0
1625540400000|2021-07-06 03:00:00|7308.8|7303.8|7305.9|7300.9|7310.7|7305.7|7304.4|7299.4|0
1625544000000|2021-07-06 04:00:00|7306.1|7301.1|7303.8|7298.8|7309.5|7304.5|7303.6|7298.6|0
1625547600000|2021-07-06 05:00:00|7303.9|7298.9|7303.7|7298.7|7307.2|7302.2|7301|7296|0
1625551200000|2021-07-06 06:00:00|7303.6|7298.6|7310.5|7305.5|7312.9|7307.9|7301.6|7296.6|0
1625554800000|2021-07-06 07:00:00|7310.4|7305.4|7305.9|7300.9|7310.5|7305.5|7296.3|7291.3|0
1625558400000|2021-07-06 08:00:00|7305.7|7300.7|7277.8|7274.8|7306|7301|7273.2|7270.2|0
1625562000000|2021-07-06 09:00:00|7277.7|7274.7|7280.5|7277.5|7283|7280|7275.9|7272.9|0
1625565600000|2021-07-06 10:00:00|7280.8|7277.8|7287.9|7284.9|7290.7|7287.7|7280.5|7277.5|0
1625569200000|2021-07-06 11:00:00|7287.1|7284.1|7302.5|7299.5|7304.3|7301.3|7284.5|7281.5|0
1625572800000|2021-07-06 12:00:00|7302.6|7299.6|7304.4|7301.4|7313.5|7310.5|7299.7|7296.7|0
1625576400000|2021-07-06 13:00:00|7304.5|7301.5|7296.9|7295.1|7320.9|7319.1|7285.5|7283.7|0
1625580000000|2021-07-06 14:00:00|7297.1|7295.3|7292.3|7290.5|7317.4|7315.6|7274.3|7272.5|0
1625583600000|2021-07-06 15:00:00|7292.2|7290.4|7277.4|7275.6|7307.2|7305.4|7268.7|7266.9|0
1625587200000|2021-07-06 16:00:00|7276.7|7274.9|7264.3|7262.5|7276.7|7274.9|7219.5|7217.7|0
1625590800000|2021-07-06 17:00:00|7264.2|7262.4|7290.7|7288.9|7295.9|7294.1|7255.8|7254|0
1625594400000|2021-07-06 18:00:00|7290.6|7288.8|7292.1|7290.3|7297.9|7296.1|7281.4|7279.6|0
1625598000000|2021-07-06 19:00:00|7292.2|7290.4|7301.6|7299.8|7311.5|7309.7|7289.9|7288.1|0
1625601600000|2021-07-06 20:00:00|7302.2|7299.2|7298.4|7295.4|7303.5|7300.5|7297.6|7294.6|0
1625605200000|2021-07-06 21:00:00|7298.3|7295.3|7299.5|7296.5|7299.6|7296.6|7297.2|7294.2|0
1625608800000|2021-07-06 22:00:00|7299.4|7296.4|7304.8|7301.8|7305.7|7302.7|7299.2|7296.2|0
1625612400000|2021-07-06 23:00:00|7304.9|7301.9|7304.7|7299.7|7306.4|7303.4|7302.8|7299.3|0
1625616000000|2021-07-07 00:00:00|7304.6|7299.6|7305.8|7300.8|7307.2|7302.2|7299.3|7294.3|0
1625619600000|2021-07-07 01:00:00|7305.7|7300.7|7312.2|7307.2|7314.9|7309.9|7303.6|7298.6|0
1625623200000|2021-07-07 02:00:00|7312.3|7307.3|7314.7|7309.7|7315.1|7310.1|7310.3|7305.3|0
1625626800000|2021-07-07 03:00:00|7314.6|7309.6|7315.9|7310.9|7319.8|7314.8|7313.7|7308.7|0
1625630400000|2021-07-07 04:00:00|7315.8|7310.8|7315|7310|7317.3|7312.3|7313.3|7308.3|0
1625634000000|2021-07-07 05:00:00|7314.8|7309.8|7313|7308|7315.6|7310.6|7309.7|7304.7|0
1625637600000|2021-07-07 06:00:00|7313.4|7308.4|7312.8|7307.8|7314.6|7309.6|7307.9|7302.9|0
1625641200000|2021-07-07 07:00:00|7312.7|7307.7|7338.8|7333.8|7339.8|7334.8|7312.4|7307.4|0
1625644800000|2021-07-07 08:00:00|7339|7334|7334.4|7331.4|7348|7345|7319.7|7316.7|0
1625648400000|2021-07-07 09:00:00|7334.1|7331.1|7342.7|7339.7|7347|7344|7334.1|7331.1|0
1625652000000|2021-07-07 10:00:00|7342.8|7339.8|7344.5|7341.5|7346.2|7343.2|7336.6|7333.6|0
1625655600000|2021-07-07 11:00:00|7343.3|7340.3|7351.8|7348.8|7353.7|7350.7|7343.3|7340.3|0
1625659200000|2021-07-07 12:00:00|7351.9|7348.9|7357.3|7354.3|7358.5|7355.5|7349.8|7346.8|0
1625662800000|2021-07-07 13:00:00|7357.5|7354.5|7305.1|7303.3|7365.4|7363.6|7291.2|7289.4|0
1625666400000|2021-07-07 14:00:00|7304.1|7302.3|7265.4|7263.6|7304.8|7303|7225.6|7223.8|0
1625670000000|2021-07-07 15:00:00|7264.4|7262.6|7274.2|7272.4|7284.6|7282.8|7232.6|7230.8|0
1625673600000|2021-07-07 16:00:00|7274.7|7272.9|7257.2|7255.4|7279.5|7277.7|7249.8|7248|0
1625677200000|2021-07-07 17:00:00|7257|7255.2|7247.1|7245.3|7257.2|7255.4|7236.9|7235.1|0
1625680800000|2021-07-07 18:00:00|7249|7247.2|7253.2|7251.4|7268.1|7266.3|7242|7240.2|0
1625684400000|2021-07-07 19:00:00|7253.1|7251.3|7237.8|7236|7259|7257.2|7232.4|7230.6|0
1625688000000|2021-07-07 20:00:00|7238.4|7235.4|7236.3|7233.3|7241|7238|7232.2|7229.2|0
1625691600000|2021-07-07 21:00:00|7236.4|7233.4|7230.5|7227.5|7236.4|7233.4|7227.6|7224.6|0
1625695200000|2021-07-07 22:00:00|7230.6|7227.6|7229.4|7226.4|7231|7228|7226.4|7223.4|0
1625698800000|2021-07-07 23:00:00|7229.3|7226.3|7230.8|7225.8|7233.7|7230.7|7229.2|7225.6|0
1625702400000|2021-07-08 00:00:00|7230.9|7225.9|7229.7|7224.7|7236.2|7231.2|7227.6|7222.6|0
1625706000000|2021-07-08 01:00:00|7229.6|7224.6|7220.5|7215.5|7231.6|7226.6|7219.8|7214.8|0
1625709600000|2021-07-08 02:00:00|7220.6|7215.6|7218.5|7213.5|7222.6|7217.6|7212.5|7207.5|0
1625713200000|2021-07-08 03:00:00|7218.6|7213.6|7219.1|7214.1|7220.3|7215.3|7215.9|7210.9|0
1625716800000|2021-07-08 04:00:00|7219.2|7214.2|7216.6|7211.6|7220.2|7215.2|7214.6|7209.6|0
1625720400000|2021-07-08 05:00:00|7216.5|7211.5|7215.3|7210.3|7220.2|7215.2|7212.7|7207.7|0
1625724000000|2021-07-08 06:00:00|7214.5|7209.5|7204.3|7199.3|7221.5|7216.5|7203.7|7198.7|0
1625727600000|2021-07-08 07:00:00|7204.5|7199.5|7130.6|7125.6|7207.8|7202.8|7126.1|7121.1|0
1625731200000|2021-07-08 08:00:00|7130.5|7125.5|7081.9|7078.9|7161.7|7158.7|7066.2|7063.2|0
1625734800000|2021-07-08 09:00:00|7081.8|7078.8|7081.1|7078.1|7086.9|7083.9|7064|7061|0
1625738400000|2021-07-08 10:00:00|7081.4|7078.4|7084.5|7081.5|7086.3|7083.3|7052.6|7049.6|0
1625742000000|2021-07-08 11:00:00|7084.9|7081.9|7069.3|7066.3|7102.4|7099.4|7068.2|7065.2|0
1625745600000|2021-07-08 12:00:00|7069.5|7066.5|7078.7|7075.7|7084.6|7081.6|7053.4|7050.4|0
1625749200000|2021-07-08 13:00:00|7078.3|7075.3|7087|7085.2|7107.2|7105.4|7031.5|7029.7|0
1625752800000|2021-07-08 14:00:00|7087.3|7085.5|7068.1|7066.3|7108.5|7106.7|7064.6|7062.8|0
1625756400000|2021-07-08 15:00:00|7068.7|7066.9|7116|7114.2|7118.9|7117.1|7060.2|7058.4|0
1625760000000|2021-07-08 16:00:00|7116.1|7114.3|7124.1|7122.3|7134.3|7132.5|7100.5|7098.7|0
1625763600000|2021-07-08 17:00:00|7123.9|7122.1|7156.3|7154.5|7166.7|7164.9|7123.8|7122|0
1625767200000|2021-07-08 18:00:00|7156.6|7154.8|7135.5|7133.7|7158.3|7156.5|7125.1|7123.3|0
1625770800000|2021-07-08 19:00:00|7135.6|7133.8|7131.7|7129.9|7141.8|7140|7103|7101.2|0
1625774400000|2021-07-08 20:00:00|7131.9|7130.1|7133|7130|7137.7|7134.7|7130.7|7127.7|0
1625778000000|2021-07-08 21:00:00|7133.1|7130.1|7141.6|7138.6|7142.3|7139.3|7133.1|7130.1|0
1625781600000|2021-07-08 22:00:00|7141.5|7138.5|7138.1|7135.1|7142.8|7139.8|7137.6|7134.6|0
1625785200000|2021-07-08 23:00:00|7138|7135|7136.3|7131.3|7138.7|7135.7|7133.8|7130.5|0
1625788800000|2021-07-09 00:00:00|7135.6|7130.6|7124.3|7119.3|7147.7|7142.7|7123.8|7118.8|0
1625792400000|2021-07-09 01:00:00|7124|7119|7118.2|7113.2|7131.8|7126.8|7115.8|7110.8|0
1625796000000|2021-07-09 02:00:00|7118.3|7113.3|7127.9|7122.9|7129.7|7124.7|7111.4|7106.4|0
1625799600000|2021-07-09 03:00:00|7128|7123|7127.9|7122.9|7137.2|7132.2|7126.1|7121.1|0
1625803200000|2021-07-09 04:00:00|7128|7123|7130.5|7125.5|7133.2|7128.2|7121.9|7116.9|0
1625806800000|2021-07-09 05:00:00|7130.3|7125.3|7138|7133|7144|7139|7130.3|7125.3|0
1625810400000|2021-07-09 06:00:00|7137.9|7132.9|7136.8|7131.8|7145.6|7140.6|7134.6|7129.6|0
1625814000000|2021-07-09 07:00:00|7137.2|7132.2|7151.8|7146.8|7160.1|7155.1|7134.5|7129.5|0
1625817600000|2021-07-09 08:00:00|7151.9|7146.9|7175.5|7172.5|7180.3|7177.3|7151.9|7146.9|0
1625821200000|2021-07-09 09:00:00|7175.6|7172.6|7180.4|7177.4|7191.9|7188.9|7175.6|7172.6|0
1625824800000|2021-07-09 10:00:00|7180.5|7177.5|7168.7|7165.7|7181|7178|7148.7|7145.7|0
1625828400000|2021-07-09 11:00:00|7165.4|7162.4|7170.9|7167.9|7173.9|7170.9|7158.4|7155.4|0
1625832000000|2021-07-09 12:00:00|7171.1|7168.1|7163.5|7160.5|7178.1|7175.1|7160.6|7157.6|0
1625835600000|2021-07-09 13:00:00|7163.4|7160.4|7169.2|7167.4|7174.8|7173|7134.1|7132.3|0
1625839200000|2021-07-09 14:00:00|7170.1|7168.3|7191.7|7189.9|7193.1|7191.3|7155.8|7154|0
1625842800000|2021-07-09 15:00:00|7191.9|7190.1|7208.7|7206.9|7213.8|7212|7191.9|7190.1|0
1625846400000|2021-07-09 16:00:00|7209.1|7207.3|7231|7229.2|7236.4|7234.6|7209.1|7207.3|0
1625850000000|2021-07-09 17:00:00|7230.9|7229.1|7222.6|7220.8|7230.9|7229.1|7210.8|7209|0
1625853600000|2021-07-09 18:00:00|7222.9|7221.1|7225.1|7223.3|7227.5|7225.7|7214|7212.2|0
1625857200000|2021-07-09 19:00:00|7225.2|7223.4|7230|7228.2|7237.9|7236.1|7220.8|7219|0
1625860800000|2021-07-09 20:00:00|7230.6|7227.6|7228.9|7225.9|7232.5|7229.5|7226.7|7223.7|0
1626040800000|2021-07-11 22:00:00|7242.4|7237.4|7238.8|7233.8|7243|7238|7236.7|7231.7|0
1626044400000|2021-07-11 23:00:00|7238.9|7233.9|7237.5|7232.5|7240.4|7235.4|7234.2|7229.2|0
1626048000000|2021-07-12 00:00:00|7237.4|7232.4|7235.7|7230.7|7238.7|7233.7|7230.1|7225.1|0
1626051600000|2021-07-12 01:00:00|7235.8|7230.8|7224.3|7219.3|7237.2|7232.2|7223.1|7218.1|0
1626055200000|2021-07-12 02:00:00|7224.4|7219.4|7225.6|7220.6|7228.7|7223.7|7223.6|7218.6|0
1626058800000|2021-07-12 03:00:00|7225.7|7220.7|7222.9|7217.9|7227|7222|7220.6|7215.6|0
1626062400000|2021-07-12 04:00:00|7223|7218|7226.5|7221.5|7226.7|7221.7|7221.4|7216.4|0
1626066000000|2021-07-12 05:00:00|7226.4|7221.4|7224.5|7219.5|7226.7|7221.7|7220.9|7215.9|0
1626069600000|2021-07-12 06:00:00|7224.7|7219.7|7232.8|7227.8|7234.4|7229.4|7223.5|7218.5|0
1626073200000|2021-07-12 07:00:00|7232.7|7227.7|7218.3|7213.3|7239|7234|7215.4|7210.4|0
1626076800000|2021-07-12 08:00:00|7218.2|7213.2|7253.7|7250.7|7254|7251|7211.7|7208.7|0
1626080400000|2021-07-12 09:00:00|7253.8|7250.8|7251.3|7248.3|7256.5|7253.5|7248.9|7245.9|0
1626084000000|2021-07-12 10:00:00|7251.6|7248.6|7242.4|7239.4|7252|7249|7237|7234|0
1626087600000|2021-07-12 11:00:00|7241.4|7238.4|7249.3|7246.3|7251|7248|7238.3|7235.3|0
1626091200000|2021-07-12 12:00:00|7248.8|7245.8|7260.3|7257.3|7261.7|7258.7|7247.2|7244.2|0
1626094800000|2021-07-12 13:00:00|7260.1|7257.1|7262.7|7260.9|7275.7|7273.9|7233.4|7231.6|0
1626098400000|2021-07-12 14:00:00|7263.1|7261.3|7268.1|7266.3|7274.2|7272.4|7233.1|7231.3|0
1626102000000|2021-07-12 15:00:00|7267.9|7266.1|7280.7|7278.9|7283.9|7282.1|7255.5|7253.7|0
1626105600000|2021-07-12 16:00:00|7280.4|7278.6|7285.7|7283.9|7294.4|7292.6|7276.5|7274.7|0
1626109200000|2021-07-12 17:00:00|7286|7284.2|7284.5|7282.7|7287.9|7286.1|7276|7274.2|0
1626112800000|2021-07-12 18:00:00|7284.6|7282.8|7292|7290.2|7294.1|7292.3|7282.9|7281.1|0
1626116400000|2021-07-12 19:00:00|7292.1|7290.3|7297|7295.2|7298.4|7296.6|7288.3|7286.5|0
1626120000000|2021-07-12 20:00:00|7297.4|7294.4|7296.8|7293.8|7300.7|7297.7|7290.9|7287.9|0
1626123600000|2021-07-12 21:00:00|7296.7|7293.7|7298.7|7295.7|7299|7296|7295.7|7292.7|0
1626127200000|2021-07-12 22:00:00|7298.8|7295.8|7298.3|7295.3|7299.2|7296.2|7297.2|7294.2|0
1626130800000|2021-07-12 23:00:00|7298.2|7295.2|7302.1|7297.1|7302.1|7298.7|7296.8|7293.8|0
1626134400000|2021-07-13 00:00:00|7301.9|7296.9|7300.7|7295.7|7304|7299|7300.2|7295.2|0
1626138000000|2021-07-13 01:00:00|7300.6|7295.6|7303.2|7298.2|7303.3|7298.3|7296.5|7291.5|0
1626141600000|2021-07-13 02:00:00|7303.3|7298.3|7300.7|7295.7|7303.6|7298.6|7300.1|7295.1|0
1626145200000|2021-07-13 03:00:00|7300.8|7295.8|7302.3|7297.3|7302.8|7297.8|7300.1|7295.1|0
1626148800000|2021-07-13 04:00:00|7302.5|7297.5|7300.9|7295.9|7303.3|7298.3|7300.6|7295.6|0
1626152400000|2021-07-13 05:00:00|7300.8|7295.8|7298.8|7293.8|7301.8|7296.8|7298.1|7293.1|0
1626156000000|2021-07-13 06:00:00|7298.9|7293.9|7296.6|7291.6|7300.3|7295.3|7294|7289|0
1626159600000|2021-07-13 07:00:00|7296.5|7291.5|7325.2|7320.2|7326.8|7321.8|7289.9|7284.9|0
1626163200000|2021-07-13 08:00:00|7325.1|7320.1|7341|7338|7343.8|7340.8|7322.9|7319.9|0
1626166800000|2021-07-13 09:00:00|7341.5|7338.5|7353.8|7350.8|7354.5|7351.5|7337.5|7334.5|0
1626170400000|2021-07-13 10:00:00|7353.9|7350.9|7353.3|7350.3|7357.1|7354.1|7348.4|7345.4|0
1626174000000|2021-07-13 11:00:00|7347.3|7344.3|7343.2|7340.2|7351.2|7348.2|7342.9|7339.9|0
1626177600000|2021-07-13 12:00:00|7342.9|7339.9|7287.1|7284.1|7343.8|7340.8|7286.5|7283.5|0
1626181200000|2021-07-13 13:00:00|7287.3|7284.3|7339.6|7337.8|7347.9|7346.1|7274.8|7271.8|0
1626184800000|2021-07-13 14:00:00|7340.7|7338.9|7352.1|7350.3|7374.7|7372.9|7336.3|7334.5|0
1626188400000|2021-07-13 15:00:00|7351.9|7350.1|7374.8|7373|7374.8|7373|7350.4|7348.6|0
1626192000000|2021-07-13 16:00:00|7374.6|7372.8|7373.4|7371.6|7383.9|7382.1|7363.9|7362.1|0
1626195600000|2021-07-13 17:00:00|7373.3|7371.5|7313.9|7312.1|7375.7|7373.9|7297.1|7295.3|0
1626199200000|2021-07-13 18:00:00|7313.5|7311.7|7322.6|7320.8|7325.2|7323.4|7281.2|7279.4|0
1626202800000|2021-07-13 19:00:00|7322.7|7320.9|7297.2|7295.4|7322.7|7320.9|7288|7286.2|0
1626206400000|2021-07-13 20:00:00|7297.8|7294.8|7298.4|7295.4|7304.7|7301.7|7294.7|7291.7|0
1626210000000|2021-07-13 21:00:00|7298.3|7295.3|7300.8|7297.8|7301.4|7298.4|7296.9|7293.9|0
1626213600000|2021-07-13 22:00:00|7300.7|7297.7|7295.3|7292.3|7301.4|7298.4|7293.1|7290.1|0
1626217200000|2021-07-13 23:00:00|7295.2|7292.2|7286.4|7281.4|7296|7293|7285.5|7281.4|0
1626220800000|2021-07-14 00:00:00|7286.7|7281.7|7296.6|7291.6|7297.3|7292.3|7286.3|7281.3|0
1626224400000|2021-07-14 01:00:00|7296.7|7291.7|7310|7305|7313.1|7308.1|7294.7|7289.7|0
1626228000000|2021-07-14 02:00:00|7309.8|7304.8|7306.9|7301.9|7311|7306|7303.8|7298.8|0
1626231600000|2021-07-14 03:00:00|7306.8|7301.8|7307|7302|7308.9|7303.9|7305.2|7300.2|0
1626235200000|2021-07-14 04:00:00|7306.9|7301.9|7299.3|7294.3|7308.7|7303.7|7298.3|7293.3|0
1626238800000|2021-07-14 05:00:00|7299.1|7294.1|7298.2|7293.2|7305.3|7300.3|7296.7|7291.7|0
1626242400000|2021-07-14 06:00:00|7298.3|7293.3|7302.8|7297.8|7312.9|7307.9|7292.7|7287.7|0
1626246000000|2021-07-14 07:00:00|7302.7|7297.7|7303.8|7298.8|7316.6|7311.6|7300.8|7295.8|0
1626249600000|2021-07-14 08:00:00|7303.9|7298.9|7309.6|7306.6|7316.6|7313.6|7296.6|7293.6|0
1626253200000|2021-07-14 09:00:00|7309.3|7306.3|7334.5|7331.5|7342.7|7339.7|7309.1|7306.1|0
1626256800000|2021-07-14 10:00:00|7334.8|7331.8|7352.8|7349.8|7354.6|7351.6|7328.2|7325.2|0
1626260400000|2021-07-14 11:00:00|7353.7|7350.7|7359.6|7356.6|7359.6|7356.6|7344|7341|0
1626264000000|2021-07-14 12:00:00|7359.5|7356.5|7369.5|7366.5|7376.1|7373.1|7350.8|7347.8|0
1626267600000|2021-07-14 13:00:00|7369.3|7366.3|7343.3|7341.5|7376.5|7373.5|7334.7|7332.9|0
1626271200000|2021-07-14 14:00:00|7343.2|7341.4|7365.7|7363.9|7381.3|7379.5|7342.3|7340.5|0
1626274800000|2021-07-14 15:00:00|7366|7364.2|7293.3|7291.5|7375.3|7373.5|7291.3|7289.5|0
1626278400000|2021-07-14 16:00:00|7293.4|7291.6|7328.9|7327.1|7338.7|7336.9|7292.4|7290.6|0
1626282000000|2021-07-14 17:00:00|7329|7327.2|7307.7|7305.9|7334.1|7332.3|7306.1|7304.3|0
1626285600000|2021-07-14 18:00:00|7307.8|7306|7325.4|7323.6|7327.1|7325.3|7306.4|7304.6|0
1626289200000|2021-07-14 19:00:00|7325.3|7323.5|7293.2|7291.4|7334.2|7332.4|7286.3|7284.5|0
1626292800000|2021-07-14 20:00:00|7293.7|7291.9|7298.5|7295.5|7300.1|7297.1|7292.7|7289.7|0
1626296400000|2021-07-14 21:00:00|7298.4|7295.4|7300.6|7297.6|7301.2|7298.2|7298|7295|0
1626300000000|2021-07-14 22:00:00|7300.5|7297.5|7323.7|7320.7|7324|7321|7299.8|7296.8|0
1626303600000|2021-07-14 23:00:00|7323.8|7320.8|7320.7|7315.7|7324.6|7321.6|7316.9|7313.9|0
1626307200000|2021-07-15 00:00:00|7320.9|7315.9|7309.2|7304.2|7321.2|7316.2|7306.6|7301.6|0
1626310800000|2021-07-15 01:00:00|7309.3|7304.3|7314.1|7309.1|7316.3|7311.3|7306.5|7301.5|0
1626314400000|2021-07-15 02:00:00|7313.6|7308.6|7318.1|7313.1|7319.6|7314.6|7310.9|7305.9|0
1626318000000|2021-07-15 03:00:00|7317.9|7312.9|7323.4|7318.4|7325.6|7320.6|7317.4|7312.4|0
1626321600000|2021-07-15 04:00:00|7323.7|7318.7|7324.6|7319.6|7328.7|7323.7|7323.2|7318.2|0
1626325200000|2021-07-15 05:00:00|7324.4|7319.4|7322.1|7317.1|7328.3|7323.3|7320.4|7315.4|0
1626328800000|2021-07-15 06:00:00|7322.2|7317.2|7326.2|7321.2|7329.5|7324.5|7321.6|7316.6|0
1626332400000|2021-07-15 07:00:00|7326.3|7321.3|7343|7338|7347.9|7342.9|7320.5|7315.5|0
1626336000000|2021-07-15 08:00:00|7343.1|7338.1|7370.4|7367.4|7378.1|7375.1|7342.1|7337.7|0
1626339600000|2021-07-15 09:00:00|7370.3|7367.3|7367.6|7364.6|7374.7|7371.7|7365.7|7362.7|0
1626343200000|2021-07-15 10:00:00|7367.5|7364.5|7339.6|7336.6|7368.5|7365.5|7328.3|7325.3|0
1626346800000|2021-07-15 11:00:00|7338.9|7335.9|7324.8|7321.8|7341.1|7338.1|7299|7296|0
1626350400000|2021-07-15 12:00:00|7324.6|7321.6|7324.1|7321.1|7334.9|7331.9|7315.8|7312.8|0
1626354000000|2021-07-15 13:00:00|7323.8|7320.8|7335.4|7333.6|7339.5|7337.7|7256.4|7254.6|0
1626357600000|2021-07-15 14:00:00|7335.3|7333.5|7231.1|7229.3|7338|7336.2|7215.5|7213.7|0
1626361200000|2021-07-15 15:00:00|7231|7229.2|7219.1|7217.3|7262.7|7260.9|7215.9|7214.1|0
1626364800000|2021-07-15 16:00:00|7218.9|7217.1|7210.4|7208.6|7220.4|7218.6|7192.1|7190.3|0
1626368400000|2021-07-15 17:00:00|7210.3|7208.5|7170|7168.2|7211.8|7210|7168.6|7166.8|0
1626372000000|2021-07-15 18:00:00|7169.3|7167.5|7217|7215.2|7222.2|7220.4|7169|7167.2|0
1626375600000|2021-07-15 19:00:00|7217.2|7215.4|7223.8|7222|7232.5|7230.7|7204.2|7202.4|0
1626379200000|2021-07-15 20:00:00|7224.3|7222.5|7217.7|7214.7|7229.7|7226.7|7216.5|7213.5|0
1626382800000|2021-07-15 21:00:00|7217.8|7214.8|7217.2|7214.2|7221.8|7218.8|7217.2|7214.2|0
1626386400000|2021-07-15 22:00:00|7217.3|7214.3|7214.1|7211.1|7218.7|7215.7|7213|7210|0
1626390000000|2021-07-15 23:00:00|7214.2|7211.2|7203|7198|7215.9|7212.9|7201.8|7198|0
1626393600000|2021-07-16 00:00:00|7203.6|7198.6|7197.3|7192.3|7210.2|7205.2|7196|7191|0
1626397200000|2021-07-16 01:00:00|7197.2|7192.2|7196.1|7191.1|7204.4|7199.4|7193.5|7188.5|0
1626400800000|2021-07-16 02:00:00|7196.3|7191.3|7200.6|7195.6|7200.7|7195.7|7193|7188|0
1626404400000|2021-07-16 03:00:00|7200.7|7195.7|7211.8|7206.8|7215.6|7210.6|7200.7|7195.7|0
1626408000000|2021-07-16 04:00:00|7211.7|7206.7|7213.3|7208.3|7214.5|7209.5|7208.4|7203.4|0
1626411600000|2021-07-16 05:00:00|7213.4|7208.4|7212.8|7207.8|7220.3|7215.3|7212.6|7207.6|0
1626415200000|2021-07-16 06:00:00|7212.3|7207.3|7215|7210|7218.3|7213.3|7203.8|7198.8|0
1626418800000|2021-07-16 07:00:00|7215.1|7210.1|7232|7227|7234.7|7229.7|7207.4|7202.4|0
1626422400000|2021-07-16 08:00:00|7231.8|7226.8|7221.9|7218.9|7235.7|7232.7|7209.6|7206.6|0
1626426000000|2021-07-16 09:00:00|7221.8|7218.8|7225.6|7222.6|7231.8|7228.8|7219.3|7216.3|0
1626429600000|2021-07-16 10:00:00|7224|7221|7227.1|7224.1|7227.3|7224.3|7219.5|7216.5|0
1626433200000|2021-07-16 11:00:00|7227|7224|7229.7|7226.7|7232.5|7229.5|7226.4|7223.4|0
1626436800000|2021-07-16 12:00:00|7229.9|7226.9|7248.8|7245.8|7249.1|7246.1|7229.1|7226.1|0
1626440400000|2021-07-16 13:00:00|7248.6|7245.6|7178.7|7176.9|7260.4|7257.4|7173.6|7171.8|0
1626444000000|2021-07-16 14:00:00|7179.1|7177.3|7146.5|7144.7|7181.1|7179.3|7133.2|7131.4|0
1626447600000|2021-07-16 15:00:00|7146.7|7144.9|7120.7|7118.9|7151.6|7149.8|7108.3|7106.5|0
1626451200000|2021-07-16 16:00:00|7120.3|7118.5|7136.5|7134.7|7140.9|7139.1|7120.3|7118.5|0
1626454800000|2021-07-16 17:00:00|7137.1|7135.3|7118.8|7117|7148.8|7147|7118.8|7117|0
1626458400000|2021-07-16 18:00:00|7119.3|7117.5|7099.2|7097.4|7122|7120.2|7097.5|7095.7|0
1626462000000|2021-07-16 19:00:00|7098.6|7096.8|7090.5|7088.7|7104.7|7102.9|7075.5|7073.7|0
1626465600000|2021-07-16 20:00:00|7091.1|7088.1|7085.5|7082.5|7096.7|7093.7|7085|7082|0
1626645600000|2021-07-18 22:00:00|7088.6|7083.6|7080.7|7075.7|7092.5|7087.5|7076.9|7071.9|0
1626649200000|2021-07-18 23:00:00|7080.5|7075.5|7071.5|7066.5|7081.7|7076.7|7057.1|7052.1|0
1626652800000|2021-07-19 00:00:00|7071.7|7066.7|7062|7057|7080.1|7075.1|7058.6|7053.6|0
1626656400000|2021-07-19 01:00:00|7061.9|7056.9|7060|7055|7070.4|7065.4|7057.3|7052.3|0
1626660000000|2021-07-19 02:00:00|7059.9|7054.9|7066.5|7061.5|7068.2|7063.2|7056.5|7051.5|0
1626663600000|2021-07-19 03:00:00|7066.6|7061.6|7072.8|7067.8|7073.4|7068.4|7066.6|7061.6|0
1626667200000|2021-07-19 04:00:00|7072.7|7067.7|7067.2|7062.2|7073.3|7068.3|7063.2|7058.2|0
1626670800000|2021-07-19 05:00:00|7067.3|7062.3|7069.6|7064.6|7075.1|7070.1|7066.4|7061.4|0
1626674400000|2021-07-19 06:00:00|7069.3|7064.3|7078.9|7073.9|7082.6|7077.6|7067.8|7062.8|0
1626678000000|2021-07-19 07:00:00|7079.1|7074.1|7072.6|7067.6|7081.5|7076.5|7059.5|7054.5|0
1626681600000|2021-07-19 08:00:00|7072.7|7067.7|7023.8|7020.8|7073.4|7068.4|7020.5|7017.5|0
1626685200000|2021-07-19 09:00:00|7023.2|7020.2|7037.5|7034.5|7038.3|7035.3|7020.7|7017.7|0
1626688800000|2021-07-19 10:00:00|7037.6|7034.6|7034|7031|7039.7|7036.7|7028|7025|0
1626692400000|2021-07-19 11:00:00|7034.2|7031.2|6980.3|6977.3|7034.2|7031.2|6977.3|6974.3|0
1626696000000|2021-07-19 12:00:00|6980.2|6977.2|6976.9|6973.9|6987.5|6984.5|6961.5|6958.5|0
1626699600000|2021-07-19 13:00:00|6977|6974|6960.9|6959.1|7015.6|7013.8|6955.4|6953.6|0
1626703200000|2021-07-19 14:00:00|6961.2|6959.4|7021.9|7020.1|7022.5|7020.7|6941.4|6939.6|0
1626706800000|2021-07-19 15:00:00|7022|7020.2|7038.7|7036.9|7058.8|7057|7014.9|7013.1|0
1626710400000|2021-07-19 16:00:00|7038.5|7036.7|6998.3|6996.5|7039.8|7038|6991.9|6990.1|0
1626714000000|2021-07-19 17:00:00|6997.6|6995.8|7009.2|7007.4|7030.3|7028.5|6995|6993.2|0
1626717600000|2021-07-19 18:00:00|7008.6|7006.8|7014.9|7013.1|7038.1|7036.3|7007.2|7005.4|0
1626721200000|2021-07-19 19:00:00|7014.5|7012.7|7046.4|7044.6|7046.4|7044.6|6997.1|6995.3|0
1626724800000|2021-07-19 20:00:00|7047|7044|7064.8|7061.8|7064.9|7061.9|7041.7|7038.7|0
1626728400000|2021-07-19 21:00:00|7064.6|7061.6|7067.3|7064.3|7068.4|7065.4|7063.5|7060.5|0
1626732000000|2021-07-19 22:00:00|7067.1|7064.1|7066.8|7063.8|7068.5|7065.5|7064.3|7061.3|0
1626735600000|2021-07-19 23:00:00|7066.6|7063.6|7076.9|7071.9|7076.9|7072.6|7066.6|7063.6|0
1626739200000|2021-07-20 00:00:00|7076.8|7071.8|7084.4|7079.4|7086.7|7081.7|7074.4|7069.4|0
1626742800000|2021-07-20 01:00:00|7084.3|7079.3|7101.8|7096.8|7102.3|7097.3|7079.3|7074.3|0
1626746400000|2021-07-20 02:00:00|7101.7|7096.7|7091.8|7086.8|7102.5|7097.5|7090.7|7085.7|0
1626750000000|2021-07-20 03:00:00|7091.9|7086.9|7076.5|7071.5|7096|7091|7072.7|7067.7|0
1626753600000|2021-07-20 04:00:00|7076.4|7071.4|7080.5|7075.5|7081.6|7076.6|7070.5|7065.5|0
1626757200000|2021-07-20 05:00:00|7080.6|7075.6|7086.6|7081.6|7087.3|7082.3|7074.8|7069.8|0
1626760800000|2021-07-20 06:00:00|7086.5|7081.5|7092.9|7087.9|7095.9|7090.9|7085.1|7080.1|0
1626764400000|2021-07-20 07:00:00|7093.1|7088.1|7078|7073|7099|7094|7078|7073|0
1626768000000|2021-07-20 08:00:00|7078.1|7073.1|7088.9|7085.9|7097.1|7094.1|7077.9|7072.9|0
1626771600000|2021-07-20 09:00:00|7089.2|7086.2|7075.6|7072.6|7092.5|7089.5|7073.9|7070.9|0
1626775200000|2021-07-20 10:00:00|7075.8|7072.8|7076.4|7073.4|7084.8|7081.8|7064.6|7061.6|0
1626778800000|2021-07-20 11:00:00|7075.9|7072.9|7077|7074|7083.7|7080.7|7070.5|7067.5|0
1626782400000|2021-07-20 12:00:00|7076.4|7073.4|7066.9|7063.9|7078.9|7075.9|7059.8|7056.8|0
1626786000000|2021-07-20 13:00:00|7066.8|7063.8|7021.6|7019.8|7072.8|7069.8|7000.7|6998.9|0
1626789600000|2021-07-20 14:00:00|7021.4|7019.6|7053.2|7051.4|7064.2|7062.4|6995.5|6993.7|0
1626793200000|2021-07-20 15:00:00|7052.8|7051|7088.5|7086.7|7091.7|7089.9|7044.2|7042.4|0
1626796800000|2021-07-20 16:00:00|7087.5|7085.7|7106.5|7104.7|7109.3|7107.5|7082.7|7080.9|0
1626800400000|2021-07-20 17:00:00|7106.6|7104.8|7107.1|7105.3|7109.1|7107.3|7089.4|7087.6|0
1626804000000|2021-07-20 18:00:00|7107.9|7106.1|7140|7138.2|7142.3|7140.5|7106.9|7105.1|0
1626807600000|2021-07-20 19:00:00|7140.1|7138.3|7130.4|7128.6|7165|7163.2|7128.1|7126.3|0
1626811200000|2021-07-20 20:00:00|7131|7128|7131.6|7128.6|7135.6|7132.6|7076.2|7073.2|0
1626814800000|2021-07-20 21:00:00|7132|7129|7133.2|7130.2|7136.9|7133.9|7128.6|7125.6|0
1626818400000|2021-07-20 22:00:00|7133.3|7130.3|7142.4|7139.4|7142.7|7139.7|7131.8|7128.8|0
1626822000000|2021-07-20 23:00:00|7142.6|7139.6|7147.6|7142.6|7149.5|7146.5|7141.3|7138.3|0
1626825600000|2021-07-21 00:00:00|7147.8|7142.8|7145.3|7140.3|7148.4|7143.4|7138.3|7133.3|0
1626829200000|2021-07-21 01:00:00|7145.2|7140.2|7138.7|7133.7|7146.1|7141.1|7135.8|7130.8|0
1626832800000|2021-07-21 02:00:00|7138.8|7133.8|7121.5|7116.5|7139.2|7134.2|7118.5|7113.5|0
1626836400000|2021-07-21 03:00:00|7121.6|7116.6|7123.7|7118.7|7126.2|7121.2|7120.1|7115.1|0
1626840000000|2021-07-21 04:00:00|7123.6|7118.6|7117.3|7112.3|7127|7122|7117.3|7112.3|0
1626843600000|2021-07-21 05:00:00|7117.4|7112.4|7128.3|7123.3|7133.3|7128.3|7117.3|7112.3|0
1626847200000|2021-07-21 06:00:00|7128.2|7123.2|7141.1|7136.1|7141.9|7136.9|7128.1|7123.1|0
1626850800000|2021-07-21 07:00:00|7140.8|7135.8|7140.9|7135.9|7145.1|7140.1|7130.2|7125.2|0
1626854400000|2021-07-21 08:00:00|7141.1|7136.1|7138.8|7135.8|7149.2|7146.2|7131.5|7128.5|0
1626858000000|2021-07-21 09:00:00|7140.5|7137.5|7136.2|7133.2|7143|7140|7133.3|7130.3|0
1626861600000|2021-07-21 10:00:00|7130.3|7127.3|7124.1|7121.1|7133.7|7130.7|7119.7|7116.7|0
1626865200000|2021-07-21 11:00:00|7127.3|7124.3|7099.3|7096.3|7132.7|7129.7|7098.5|7095.5|0
1626868800000|2021-07-21 12:00:00|7099|7096|7114|7111|7118.5|7115.5|7098.1|7095.1|0
1626872400000|2021-07-21 13:00:00|7114.1|7111.1|7151.8|7150|7152.1|7150.3|7110|7108.2|0
1626876000000|2021-07-21 14:00:00|7151.7|7149.9|7134.5|7132.7|7151.7|7149.9|7117.7|7115.9|0
1626879600000|2021-07-21 15:00:00|7134.4|7132.6|7140|7138.2|7156.4|7154.6|7130.7|7128.9|0
1626883200000|2021-07-21 16:00:00|7140.1|7138.3|7125|7123.2|7150.2|7148.4|7124|7122.2|0
1626886800000|2021-07-21 17:00:00|7124.9|7123.1|7141.5|7139.7|7153.1|7151.3|7120.2|7118.4|0
1626890400000|2021-07-21 18:00:00|7141.6|7139.8|7147|7145.2|7147.1|7145.3|7131.8|7130|0
1626894000000|2021-07-21 19:00:00|7146.5|7144.7|7172.5|7170.7|7173.9|7172.1|7146.1|7144.3|0
1626897600000|2021-07-21 20:00:00|7173.1|7170.1|7177.2|7174.2|7178.9|7175.9|7166.5|7163.5|0
1626901200000|2021-07-21 21:00:00|7177.4|7174.4|7178.8|7175.8|7180.9|7177.9|7174.4|7171.4|0
1626904800000|2021-07-21 22:00:00|7178.7|7175.7|7176.1|7173.1|7179.4|7176.4|7175.6|7172.6|0
1626908400000|2021-07-21 23:00:00|7176.2|7173.2|7182.5|7177.5|7182.5|7179.5|7176|7173|0
1626912000000|2021-07-22 00:00:00|7182.3|7177.3|7182.3|7177.3|7186.4|7181.4|7179.5|7174.5|0
1626915600000|2021-07-22 01:00:00|7182.4|7177.4|7188.3|7183.3|7191|7186|7181.4|7176.4|0
1626919200000|2021-07-22 02:00:00|7188.4|7183.4|7185.8|7180.8|7190.9|7185.9|7185.2|7180.2|0
1626922800000|2021-07-22 03:00:00|7185.9|7180.9|7184.4|7179.4|7187.3|7182.3|7183.5|7178.5|0
1626926400000|2021-07-22 04:00:00|7184.3|7179.3|7184.2|7179.2|7186.1|7181.1|7182.7|7177.7|0
1626930000000|2021-07-22 05:00:00|7184.1|7179.1|7184.2|7179.2|7187.7|7182.7|7180.5|7175.5|0
1626933600000|2021-07-22 06:00:00|7184.3|7179.3|7195.6|7190.6|7196.1|7191.1|7182|7177|0
1626937200000|2021-07-22 07:00:00|7195.8|7190.8|7197.1|7192.1|7201.9|7196.9|7189.9|7184.9|0
1626940800000|2021-07-22 08:00:00|7197|7192|7198.5|7195.5|7202.5|7199.5|7192|7189|0
1626944400000|2021-07-22 09:00:00|7198.4|7195.4|7186|7183|7201|7198|7185.9|7182.9|0
1626948000000|2021-07-22 10:00:00|7185.9|7182.9|7196|7193|7196.3|7193.3|7181.6|7178.6|0
1626951600000|2021-07-22 11:00:00|7196.6|7193.6|7196.8|7193.8|7201|7198|7192.8|7189.8|0
1626955200000|2021-07-22 12:00:00|7196.7|7193.7|7187.8|7184.8|7198.4|7195.4|7184.1|7181.1|0
1626958800000|2021-07-22 13:00:00|7187.9|7184.9|7205|7203.2|7218.3|7216.5|7180.9|7177.9|0
1626962400000|2021-07-22 14:00:00|7205.3|7203.5|7184.2|7182.4|7219.9|7218.1|7183.8|7182|0
1626966000000|2021-07-22 15:00:00|7184.1|7182.3|7186.3|7184.5|7197|7195.2|7167.6|7165.8|0
1626969600000|2021-07-22 16:00:00|7187.4|7185.6|7181|7179.2|7190.2|7188.4|7156.8|7155|0
1626973200000|2021-07-22 17:00:00|7181.1|7179.3|7194.5|7192.7|7196.6|7194.8|7179.7|7177.9|0
1626976800000|2021-07-22 18:00:00|7194.4|7192.6|7211.1|7209.3|7211.2|7209.4|7189.9|7188.1|0
1626980400000|2021-07-22 19:00:00|7211.2|7209.4|7205.1|7203.3|7211.3|7209.5|7199.9|7198.1|0
1626984000000|2021-07-22 20:00:00|7205.9|7204.1|7279.8|7276.8|7300|7297|7198.4|7195.4|0
1626987600000|2021-07-22 21:00:00|7280.5|7277.5|7272.8|7269.8|7282.8|7279.8|7272|7269|0
1626991200000|2021-07-22 22:00:00|7273.1|7270.1|7276.7|7273.7|7276.8|7273.8|7272.6|7269.6|0
1626994800000|2021-07-22 23:00:00|7276.8|7273.8|7282.8|7277.8|7282.8|7278.8|7274.5|7271.5|0
1626998400000|2021-07-23 00:00:00|7283|7278|7292.7|7287.7|7295.4|7290.4|7279.8|7274.8|0
1627002000000|2021-07-23 01:00:00|7293|7288|7287.2|7282.2|7294.8|7289.8|7286.2|7281.2|0
1627005600000|2021-07-23 02:00:00|7287|7282|7282.8|7277.8|7289.4|7284.4|7280.8|7275.8|0
1627009200000|2021-07-23 03:00:00|7282.6|7277.6|7283.7|7278.7|7285.3|7280.3|7281.2|7276.2|0
1627012800000|2021-07-23 04:00:00|7283.5|7278.5|7283.8|7278.8|7285|7280|7280.1|7275.1|0
1627016400000|2021-07-23 05:00:00|7284.1|7279.1|7283.6|7278.6|7284.3|7279.3|7280.6|7275.6|0
1627020000000|2021-07-23 06:00:00|7283.7|7278.7|7288.5|7283.5|7290.7|7285.7|7282.6|7277.6|0
1627023600000|2021-07-23 07:00:00|7288.9|7283.9|7283.7|7278.7|7289.7|7284.7|7279.7|7274.7|0
1627027200000|2021-07-23 08:00:00|7283.9|7278.9|7264.3|7261.3|7284.4|7279.4|7255.7|7252.7|0
1627030800000|2021-07-23 09:00:00|7264.1|7261.1|7267.1|7264.1|7267.9|7264.9|7256.6|7253.6|0
1627034400000|2021-07-23 10:00:00|7266.8|7263.8|7258.4|7255.4|7268.8|7265.8|7255.3|7252.3|0
1627038000000|2021-07-23 11:00:00|7258.3|7255.3|7241.4|7238.4|7265.3|7262.3|7228.7|7225.7|0
1627041600000|2021-07-23 12:00:00|7241.3|7238.3|7234.7|7231.7|7246.8|7243.8|7234.7|7231.7|0
1627045200000|2021-07-23 13:00:00|7234.8|7231.8|7183.3|7181.5|7234.9|7231.9|7147.5|7145.7|0
1627048800000|2021-07-23 14:00:00|7183|7181.2|7203|7201.2|7211|7209.2|7158.2|7156.4|0
1627052400000|2021-07-23 15:00:00|7202.9|7201.1|7237.1|7235.3|7238.1|7236.3|7197.7|7195.9|0
1627056000000|2021-07-23 16:00:00|7238|7236.2|7248.2|7246.4|7249.4|7247.6|7222.7|7220.9|0
1627059600000|2021-07-23 17:00:00|7248.1|7246.3|7260.4|7258.6|7263.6|7261.8|7244.8|7243|0
1627063200000|2021-07-23 18:00:00|7260.5|7258.7|7272|7270.2|7275.9|7274.1|7260.5|7258.7|0
1627066800000|2021-07-23 19:00:00|7272.2|7270.4|7258.8|7257|7272.7|7270.9|7255.3|7253.5|0
1627070400000|2021-07-23 20:00:00|7259.4|7256.4|7252.6|7249.6|7262.1|7259.1|7252.6|7249.6|0
1627250400000|2021-07-25 22:00:00|7259.8|7254.8|7262.7|7257.7|7263.8|7258.8|7255.3|7250.3|0
1627254000000|2021-07-25 23:00:00|7262.8|7257.8|7269.2|7264.2|7271.1|7266.1|7261.7|7256.7|0
1627257600000|2021-07-26 00:00:00|7268.9|7263.9|7256.6|7251.6|7269.9|7264.9|7253.7|7248.7|0
1627261200000|2021-07-26 01:00:00|7256.9|7251.9|7253.4|7248.4|7258.3|7253.3|7246.1|7241.1|0
1627264800000|2021-07-26 02:00:00|7253.3|7248.3|7250.6|7245.6|7256.4|7251.4|7249.1|7244.1|0
1627268400000|2021-07-26 03:00:00|7250.5|7245.5|7251.7|7246.7|7254.5|7249.5|7248.5|7243.5|0
1627272000000|2021-07-26 04:00:00|7252.1|7247.1|7251.5|7246.5|7253.4|7248.4|7250.6|7245.6|0
1627275600000|2021-07-26 05:00:00|7251.6|7246.6|7250.6|7245.6|7251.9|7246.9|7246.1|7241.1|0
1627279200000|2021-07-26 06:00:00|7250.3|7245.3|7241.7|7236.7|7254|7249|7235.2|7230.2|0
1627282800000|2021-07-26 07:00:00|7241.8|7236.8|7199.1|7194.1|7243.6|7238.6|7196.4|7191.4|0
1627286400000|2021-07-26 08:00:00|7199.2|7194.2|7164.9|7161.9|7212.1|7209.1|7130.6|7127.6|0
1627290000000|2021-07-26 09:00:00|7164.8|7161.8|7187.6|7184.6|7189.4|7186.4|7158.9|7155.9|0
1627293600000|2021-07-26 10:00:00|7187.4|7184.4|7181.4|7178.4|7193.3|7190.3|7181.3|7178.3|0
1627297200000|2021-07-26 11:00:00|7186.3|7183.3|7213.9|7210.9|7224.9|7221.9|7186.3|7183.3|0
1627300800000|2021-07-26 12:00:00|7214|7211|7207.7|7204.7|7220.6|7217.6|7199.4|7196.4|0
1627304400000|2021-07-26 13:00:00|7207.2|7204.2|7204.3|7202.5|7214.4|7211.4|7146.6|7144.8|0
1627308000000|2021-07-26 14:00:00|7204|7202.2|7199.2|7197.4|7232.6|7230.8|7197.6|7195.8|0
1627311600000|2021-07-26 15:00:00|7199.1|7197.3|7204.9|7203.1|7210|7208.2|7191.4|7189.6|0
1627315200000|2021-07-26 16:00:00|7205.1|7203.3|7183.8|7182|7207.9|7206.1|7173.5|7171.7|0
1627318800000|2021-07-26 17:00:00|7183.9|7182.1|7156.1|7154.3|7190|7188.2|7156.1|7154.3|0
1627322400000|2021-07-26 18:00:00|7155.7|7153.9|7160.2|7158.4|7164.2|7162.4|7138.5|7136.7|0
1627326000000|2021-07-26 19:00:00|7160|7158.2|7170.9|7169.1|7174.7|7172.9|7155.9|7154.1|0
1627329600000|2021-07-26 20:00:00|7171.5|7168.5|7182.7|7179.7|7188.1|7185.1|7161.1|7158.1|0
1627333200000|2021-07-26 21:00:00|7182.8|7179.8|7184.5|7181.5|7189.3|7186.3|7179.3|7176.3|0
1627336800000|2021-07-26 22:00:00|7184.4|7181.4|7181.5|7178.5|7185.7|7182.7|7179.5|7176.5|0
1627340400000|2021-07-26 23:00:00|7181.4|7178.4|7181.6|7176.6|7183.3|7180.3|7179.6|7176.6|0
1627344000000|2021-07-27 00:00:00|7181.9|7176.9|7178.9|7173.9|7184.4|7179.4|7176.8|7171.8|0
1627347600000|2021-07-27 01:00:00|7178.7|7173.7|7171.3|7166.3|7179.2|7174.2|7168.3|7163.3|0
1627351200000|2021-07-27 02:00:00|7171.1|7166.1|7171.9|7166.9|7173.9|7168.9|7165.6|7160.6|0
1627354800000|2021-07-27 03:00:00|7172|7167|7169.6|7164.6|7172.2|7167.2|7167|7162|0
1627358400000|2021-07-27 04:00:00|7169.5|7164.5|7171.1|7166.1|7172.1|7167.1|7168.3|7163.3|0
1627362000000|2021-07-27 05:00:00|7171|7166|7169.7|7164.7|7171.1|7166.1|7165.1|7160.1|0
1627365600000|2021-07-27 06:00:00|7169.6|7164.6|7158.7|7153.7|7171.4|7166.4|7157.1|7152.1|0
1627369200000|2021-07-27 07:00:00|7158.4|7153.4|7126.9|7121.9|7159.7|7154.7|7114.5|7109.5|0
1627372800000|2021-07-27 08:00:00|7126.8|7121.8|7100.5|7097.5|7127|7122|7091.3|7088.3|0
1627376400000|2021-07-27 09:00:00|7100.6|7097.6|7122.1|7119.1|7126|7123|7097.5|7094.5|0
1627380000000|2021-07-27 10:00:00|7122.4|7119.4|7129.2|7126.2|7130.9|7127.9|7117.2|7114.2|0
1627383600000|2021-07-27 11:00:00|7131.9|7128.9|7135.6|7132.6|7145.1|7142.1|7131.5|7128.5|0
1627387200000|2021-07-27 12:00:00|7135.7|7132.7|7131.2|7128.2|7139.9|7136.9|7123.3|7120.3|0
1627390800000|2021-07-27 13:00:00|7131.1|7128.1|7106.4|7104.6|7162.4|7160.6|7106.1|7104.3|0
1627394400000|2021-07-27 14:00:00|7105.1|7103.3|7037.1|7035.3|7115.8|7114|7014.5|7012.7|0
1627398000000|2021-07-27 15:00:00|7037.4|7035.6|7014|7012.2|7050.9|7049.1|6971.4|6969.6|0
1627401600000|2021-07-27 16:00:00|7013.2|7011.4|6985.3|6983.5|7013.9|7012.1|6981.6|6979.8|0
1627405200000|2021-07-27 17:00:00|6985.2|6983.4|6990.1|6988.3|7001.1|6999.3|6954.1|6952.3|0
1627408800000|2021-07-27 18:00:00|6990.5|6988.7|7049.7|7047.9|7049.7|7047.9|6987.3|6985.5|0
1627412400000|2021-07-27 19:00:00|7049.6|7047.8|7070.3|7068.5|7070.3|7068.5|7039|7037.2|0
1627416000000|2021-07-27 20:00:00|7070.9|7067.9|7073.8|7070.8|7119.3|7116.3|7033.1|7030.1|0
1627419600000|2021-07-27 21:00:00|7073.9|7070.9|7058.2|7055.2|7075.3|7072.3|7048.9|7045.9|0
1627423200000|2021-07-27 22:00:00|7057.7|7054.7|7069.5|7066.5|7074.5|7071.5|7057.6|7054.6|0
1627426800000|2021-07-27 23:00:00|7069.7|7066.7|7069.4|7064.4|7073.6|7070.6|7067.5|7064.4|0
1627430400000|2021-07-28 00:00:00|7069.7|7064.7|7078.9|7073.9|7079.9|7074.9|7064|7059|0
1627434000000|2021-07-28 01:00:00|7079.2|7074.2|7072.1|7067.1|7084.3|7079.3|7070.1|7065.1|0
1627437600000|2021-07-28 02:00:00|7072.3|7067.3|7076.1|7071.1|7081.1|7076.1|7059.5|7054.5|0
1627441200000|2021-07-28 03:00:00|7076.2|7071.2|7067.1|7062.1|7078.8|7073.8|7065.2|7060.2|0
1627444800000|2021-07-28 04:00:00|7067.2|7062.2|7058.5|7053.5|7067.7|7062.7|7057.9|7052.9|0
1627448400000|2021-07-28 05:00:00|7058.3|7053.3|7058.6|7053.6|7065.8|7060.8|7039.6|7034.6|0
1627452000000|2021-07-28 06:00:00|7058.5|7053.5|7064.6|7059.6|7073.9|7068.9|7050.4|7045.4|0
1627455600000|2021-07-28 07:00:00|7064.7|7059.7|7068.4|7063.4|7072.2|7067.2|7062.4|7057.4|0
1627459200000|2021-07-28 08:00:00|7068.6|7063.6|7128.5|7125.5|7131|7128|7068.4|7063.4|0
1627462800000|2021-07-28 09:00:00|7128.4|7125.4|7127.9|7124.9|7132|7129|7115|7112|0
1627466400000|2021-07-28 10:00:00|7127.7|7124.7|7128.1|7125.1|7130.7|7127.7|7115.2|7112.2|0
1627470000000|2021-07-28 11:00:00|7126.4|7123.4|7136|7133|7138|7135|7119.2|7116.2|0
1627473600000|2021-07-28 12:00:00|7135.9|7132.9|7134.6|7131.6|7146.5|7143.5|7133.1|7130.1|0
1627477200000|2021-07-28 13:00:00|7135.1|7132.1|7148.6|7146.8|7169|7167.2|7079.9|7078.1|0
1627480800000|2021-07-28 14:00:00|7149.6|7147.8|7193.6|7191.8|7211|7209.2|7148.7|7146.9|0
1627484400000|2021-07-28 15:00:00|7193.4|7191.6|7195.5|7193.7|7238.5|7236.7|7185.8|7184|0
1627488000000|2021-07-28 16:00:00|7195.3|7193.5|7197.2|7195.4|7217.9|7216.1|7192.6|7190.8|0
1627491600000|2021-07-28 17:00:00|7197|7195.2|7172.6|7170.8|7205.3|7203.5|7166.1|7164.3|0
1627495200000|2021-07-28 18:00:00|7173.3|7171.5|7194.1|7192.3|7210.5|7208.7|7148.6|7146.8|0
1627498800000|2021-07-28 19:00:00|7195.1|7193.3|7193.1|7191.3|7219.9|7218.1|7191.7|7189.9|0
1627502400000|2021-07-28 20:00:00|7193.7|7190.7|7151.4|7148.4|7199.1|7196.1|7137.9|7134.9|0
1627506000000|2021-07-28 21:00:00|7151.3|7148.3|7155.2|7152.2|7156.5|7153.5|7147.3|7144.3|0
1627509600000|2021-07-28 22:00:00|7155.1|7152.1|7161|7158|7165.6|7162.6|7155|7152|0
1627513200000|2021-07-28 23:00:00|7160.1|7157.1|7165.9|7160.9|7165.9|7162.2|7159.3|7156.3|0
1627516800000|2021-07-29 00:00:00|7165.7|7160.7|7166.5|7161.5|7167.5|7162.5|7158.5|7153.5|0
1627520400000|2021-07-29 01:00:00|7166.6|7161.6|7146.7|7141.7|7167|7162|7144.3|7139.3|0
1627524000000|2021-07-29 02:00:00|7146.8|7141.8|7152.8|7147.8|7156|7151|7144.8|7139.8|0
1627527600000|2021-07-29 03:00:00|7152.7|7147.7|7154.1|7149.1|7157.3|7152.3|7152.7|7147.7|0
1627531200000|2021-07-29 04:00:00|7153.9|7148.9|7157|7152|7159.4|7154.4|7152.8|7147.8|0
1627534800000|2021-07-29 05:00:00|7157.3|7152.3|7164.2|7159.2|7166.5|7161.5|7156.3|7151.3|0
1627538400000|2021-07-29 06:00:00|7164.9|7159.9|7172.7|7167.7|7174.6|7169.6|7161.3|7156.3|0
1627542000000|2021-07-29 07:00:00|7173|7168|7178|7173|7183|7178|7172.1|7167.1|0
1627545600000|2021-07-29 08:00:00|7177.9|7172.9|7207.7|7204.7|7224.2|7221.2|7177.3|7172.3|0
1627549200000|2021-07-29 09:00:00|7207.8|7204.8|7214.1|7211.1|7215.8|7212.8|7201.7|7198.7|0
1627552800000|2021-07-29 10:00:00|7214|7211|7190.5|7187.5|7218.4|7215.4|7180.1|7177.1|0
1627556400000|2021-07-29 11:00:00|7189|7186|7199.9|7196.9|7199.9|7196.9|7179.8|7176.8|0
1627560000000|2021-07-29 12:00:00|7199.8|7196.8|7200|7197|7212.6|7209.6|7199|7196|0
1627563600000|2021-07-29 13:00:00|7200.2|7197.2|7186.4|7184.6|7226.5|7224.7|7181.2|7179.4|0
1627567200000|2021-07-29 14:00:00|7186|7184.2|7223.4|7221.6|7229.5|7227.7|7163|7161.2|0
1627570800000|2021-07-29 15:00:00|7223.3|7221.5|7220.9|7219.1|7237.7|7235.9|7216.3|7214.5|0
1627574400000|2021-07-29 16:00:00|7220.7|7218.9|7215.2|7213.4|7238.1|7236.3|7207|7205.2|0
1627578000000|2021-07-29 17:00:00|7215.5|7213.7|7219.7|7217.9|7230.8|7229|7213.4|7211.6|0
1627581600000|2021-07-29 18:00:00|7220|7218.2|7208.6|7206.8|7221.1|7219.3|7199.9|7198.1|0
1627585200000|2021-07-29 19:00:00|7208.7|7206.9|7199.5|7197.7|7209.8|7208|7192.3|7190.5|0
1627588800000|2021-07-29 20:00:00|7200.3|7197.3|7096.2|7093.2|7203.7|7200.7|7094|7091|0
1627592400000|2021-07-29 21:00:00|7096.3|7093.3|7081.3|7078.3|7096.5|7093.5|7080.7|7077.7|0
1627596000000|2021-07-29 22:00:00|7081.4|7078.4|7092.7|7089.7|7100.8|7097.8|7081|7078|0
1627599600000|2021-07-29 23:00:00|7092.8|7089.8|7074.7|7069.7|7093.3|7090.3|7071.1|7068.1|0
1627603200000|2021-07-30 00:00:00|7074.4|7069.4|7057.6|7052.6|7079.1|7074.1|7050.4|7045.4|0
1627606800000|2021-07-30 01:00:00|7057.9|7052.9|7058.7|7053.7|7063.4|7058.4|7056|7051|0
1627610400000|2021-07-30 02:00:00|7058.6|7053.6|7066.1|7061.1|7073.2|7068.2|7056.7|7051.7|0
1627614000000|2021-07-30 03:00:00|7066.4|7061.4|7061.2|7056.2|7069.6|7064.6|7058.1|7053.1|0
1627617600000|2021-07-30 04:00:00|7061.4|7056.4|7061.2|7056.2|7064.2|7059.2|7059.5|7054.5|0
1627621200000|2021-07-30 05:00:00|7061.1|7056.1|7051.3|7046.3|7061.6|7056.6|7044.3|7039.3|0
1627624800000|2021-07-30 06:00:00|7051.2|7046.2|7057.9|7052.9|7065.9|7060.9|7051.1|7046.1|0
1627628400000|2021-07-30 07:00:00|7058.3|7053.3|7058.5|7053.5|7065.4|7060.4|7051.2|7046.2|0
1627632000000|2021-07-30 08:00:00|7058.7|7053.7|7089.7|7086.7|7094.3|7091.3|7042.1|7039.1|0
1627635600000|2021-07-30 09:00:00|7090.4|7087.4|7091.9|7088.9|7099.9|7096.9|7088.2|7085.2|0
1627639200000|2021-07-30 10:00:00|7093.1|7090.1|7086.6|7083.6|7096.9|7093.9|7074.2|7071.2|0
1627642800000|2021-07-30 11:00:00|7081.1|7078.1|7076.1|7073.1|7082.7|7079.7|7071|7068|0
1627646400000|2021-07-30 12:00:00|7076.5|7073.5|7069.9|7066.9|7076.6|7073.6|7064.4|7061.4|0
1627650000000|2021-07-30 13:00:00|7070.1|7067.1|7136|7134.2|7143.5|7141.7|7048.4|7045.4|0
1627653600000|2021-07-30 14:00:00|7138.1|7136.3|7130.6|7128.8|7157.6|7155.8|7125.2|7123.4|0
1627657200000|2021-07-30 15:00:00|7130.1|7128.3|7127.6|7125.8|7138.1|7136.3|7110.5|7108.7|0
1627660800000|2021-07-30 16:00:00|7127.5|7125.7|7143.6|7141.8|7145.5|7143.7|7122.7|7120.9|0
1627664400000|2021-07-30 17:00:00|7143.7|7141.9|7130|7128.2|7147.2|7145.4|7126|7124.2|0
1627668000000|2021-07-30 18:00:00|7130.8|7129|7109.6|7107.8|7131.7|7129.9|7101.1|7099.3|0
1627671600000|2021-07-30 19:00:00|7109.5|7107.7|7122.4|7120.6|7122.7|7120.9|7104.6|7102.8|0
1627675200000|2021-07-30 20:00:00|7123|7120|7123.9|7120.9|7129|7126|7119.1|7116.1|0
1627855200000|2021-08-01 22:00:00|7131|7126|7143.2|7138.2|7144.9|7139.9|7130.5|7125.5|0
1627858800000|2021-08-01 23:00:00|7143.3|7138.3|7141.8|7136.8|7146.5|7141.5|7139.6|7134.6|0
1627862400000|2021-08-02 00:00:00|7142|7137|7149.6|7144.6|7150.5|7145.5|7137.8|7132.8|0
1627866000000|2021-08-02 01:00:00|7149.8|7144.8|7146.5|7141.5|7152.7|7147.7|7145.2|7140.2|0
1627869600000|2021-08-02 02:00:00|7146.6|7141.6|7156.4|7151.4|7158|7153|7140.1|7135.1|0
1627873200000|2021-08-02 03:00:00|7156.5|7151.5|7154.7|7149.7|7157.4|7152.4|7153.1|7148.1|0
1627876800000|2021-08-02 04:00:00|7154.8|7149.8|7155.6|7150.6|7157|7152|7153.5|7148.5|0
1627880400000|2021-08-02 05:00:00|7155.8|7150.8|7157.5|7152.5|7162.2|7157.2|7154|7149|0
1627884000000|2021-08-02 06:00:00|7157.6|7152.6|7159.2|7154.2|7163.3|7158.3|7153.9|7148.9|0
1627887600000|2021-08-02 07:00:00|7159.1|7154.1|7161.2|7156.2|7168.7|7163.7|7158.5|7153.5|0
1627891200000|2021-08-02 08:00:00|7160.9|7155.9|7180.1|7177.1|7187.1|7184.1|7159.9|7154.9|0
1627894800000|2021-08-02 09:00:00|7180.2|7177.2|7183|7180|7185.2|7182.2|7174.8|7171.8|0
1627898400000|2021-08-02 10:00:00|7178.2|7175.2|7173.2|7170.2|7185.4|7182.4|7172.4|7169.4|0
1627902000000|2021-08-02 11:00:00|7175.4|7172.4|7181.8|7178.8|7184.7|7181.7|7170.7|7167.7|0
1627905600000|2021-08-02 12:00:00|7181.3|7178.3|7178.5|7175.5|7185.5|7182.5|7170.4|7167.4|0
1627909200000|2021-08-02 13:00:00|7178.3|7175.3|7165.3|7163.5|7185.3|7182.3|7123.1|7121.3|0
1627912800000|2021-08-02 14:00:00|7163.4|7161.6|7208.9|7207.1|7209|7207.2|7159.3|7157.5|0
1627916400000|2021-08-02 15:00:00|7209.6|7207.8|7192.1|7190.3|7218.5|7216.7|7191.3|7189.5|0
1627920000000|2021-08-02 16:00:00|7192.3|7190.5|7184.4|7182.6|7195.3|7193.5|7167.8|7166|0
1627923600000|2021-08-02 17:00:00|7184.7|7182.9|7176.9|7175.1|7193.5|7191.7|7168.9|7167.1|0
1627927200000|2021-08-02 18:00:00|7177.2|7175.4|7186.1|7184.3|7196.1|7194.3|7175.5|7173.7|0
1627930800000|2021-08-02 19:00:00|7186.3|7184.5|7161.1|7159.3|7192.4|7190.6|7146.1|7144.3|0
1627934400000|2021-08-02 20:00:00|7161.2|7159.4|7159.1|7156.1|7162.5|7159.5|7156.1|7153.1|0
1627938000000|2021-08-02 21:00:00|7159.2|7156.2|7160.9|7157.9|7162|7159|7158.7|7155.7|0
1627941600000|2021-08-02 22:00:00|7160.8|7157.8|7165.1|7162.1|7166.5|7163.5|7159.2|7156.2|0
1627945200000|2021-08-02 23:00:00|7165.2|7162.2|7165.9|7160.9|7166.3|7163.3|7161.3|7158.3|0
1627948800000|2021-08-03 00:00:00|7165.5|7160.5|7173.2|7168.2|7178.6|7173.6|7165.1|7160.1|0
1627952400000|2021-08-03 01:00:00|7173.4|7168.4|7162.8|7157.8|7174.4|7169.4|7159.7|7154.7|0
1627956000000|2021-08-03 02:00:00|7162.9|7157.9|7161.6|7156.6|7165.1|7160.1|7156.5|7151.5|0
1627959600000|2021-08-03 03:00:00|7161.4|7156.4|7167.8|7162.8|7171.4|7166.4|7160.5|7155.5|0
1627963200000|2021-08-03 04:00:00|7167.9|7162.9|7170.4|7165.4|7171.3|7166.3|7166.8|7161.8|0
1627966800000|2021-08-03 05:00:00|7170.9|7165.9|7176.3|7171.3|7177.8|7172.8|7170.6|7165.6|0
1627970400000|2021-08-03 06:00:00|7176.4|7171.4|7177.6|7172.6|7180.1|7175.1|7173.7|7168.7|0
1627974000000|2021-08-03 07:00:00|7177.7|7172.7|7173|7168|7178.5|7173.5|7171.3|7166.3|0
1627977600000|2021-08-03 08:00:00|7173.3|7168.3|7165.6|7162.6|7174|7169|7154|7151|0
1627981200000|2021-08-03 09:00:00|7165.9|7162.9|7156.4|7153.4|7169.7|7166.7|7154.8|7151.8|0
1627984800000|2021-08-03 10:00:00|7155.6|7152.6|7159.1|7156.1|7168.7|7165.7|7147|7144|0
1627988400000|2021-08-03 11:00:00|7158.8|7155.8|7162.9|7159.9|7178|7175|7152.9|7149.9|0
1627992000000|2021-08-03 12:00:00|7163|7160|7161.5|7158.5|7163|7160|7154.1|7151.1|0
1627995600000|2021-08-03 13:00:00|7161.6|7158.6|7110.1|7108.3|7184.1|7182.3|7109.2|7107.4|0
1627999200000|2021-08-03 14:00:00|7109.7|7107.9|7105.4|7103.6|7124.1|7122.3|7077.2|7075.4|0
1628002800000|2021-08-03 15:00:00|7105.3|7103.5|7141.4|7139.6|7144.2|7142.4|7059.8|7058|0
1628006400000|2021-08-03 16:00:00|7141.5|7139.7|7145.8|7144|7148.1|7146.3|7120.8|7119|0
1628010000000|2021-08-03 17:00:00|7146|7144.2|7136.3|7134.5|7152.8|7151|7133|7131.2|0
1628013600000|2021-08-03 18:00:00|7136.5|7134.7|7139|7137.2|7144.2|7142.4|7118.9|7117.1|0
1628017200000|2021-08-03 19:00:00|7139.2|7137.4|7152.8|7151|7154.6|7152.8|7137.4|7135.6|0
1628020800000|2021-08-03 20:00:00|7153.4|7150.4|7151.9|7148.9|7155.2|7152.2|7148.1|7145.1|0
1628024400000|2021-08-03 21:00:00|7152.3|7149.3|7152|7149|7153.7|7150.7|7149.8|7146.8|0
1628028000000|2021-08-03 22:00:00|7151.9|7148.9|7145.1|7142.1|7152.9|7149.9|7145.1|7142.1|0
1628031600000|2021-08-03 23:00:00|7144.9|7141.9|7132.9|7127.9|7145.2|7142.2|7131.2|7127.5|0
1628035200000|2021-08-04 00:00:00|7132.6|7127.6|7135|7130|7135.6|7130.6|7128.2|7123.2|0
1628038800000|2021-08-04 01:00:00|7135.1|7130.1|7137.2|7132.2|7138.5|7133.5|7130.4|7125.4|0
1628042400000|2021-08-04 02:00:00|7137.4|7132.4|7137.3|7132.3|7141.3|7136.3|7135.4|7130.4|0
1628046000000|2021-08-04 03:00:00|7137.5|7132.5|7138.9|7133.9|7141.4|7136.4|7137.3|7132.3|0
1628049600000|2021-08-04 04:00:00|7138.8|7133.8|7141.1|7136.1|7143.2|7138.2|7138.8|7133.8|0
1628053200000|2021-08-04 05:00:00|7140.6|7135.6|7149.4|7144.4|7151.5|7146.5|7139.3|7134.3|0
1628056800000|2021-08-04 06:00:00|7149.5|7144.5|7150.2|7145.2|7153.3|7148.3|7148.2|7143.2|0
1628060400000|2021-08-04 07:00:00|7150.3|7145.3|7144.9|7139.9|7152.9|7147.9|7144|7139|0
1628064000000|2021-08-04 08:00:00|7144.7|7139.7|7172.3|7169.3|7173.9|7170.9|7143.7|7138.7|0
1628067600000|2021-08-04 09:00:00|7172.5|7169.5|7174.1|7171.1|7174.5|7171.5|7168.2|7165.2|0
1628071200000|2021-08-04 10:00:00|7173.9|7170.9|7173.2|7170.2|7179.2|7176.2|7172.5|7169.5|0
1628074800000|2021-08-04 11:00:00|7172.3|7169.3|7153.6|7150.6|7172.7|7169.7|7151.8|7148.8|0
1628078400000|2021-08-04 12:00:00|7153.8|7150.8|7145.1|7142.1|7156.7|7153.7|7140.7|7137.7|0
1628082000000|2021-08-04 13:00:00|7145|7142|7184.6|7182.8|7210.8|7209|7141.2|7138.2|0
1628085600000|2021-08-04 14:00:00|7185.5|7183.7|7186.1|7184.3|7189.6|7187.8|7158.3|7156.5|0
1628089200000|2021-08-04 15:00:00|7186.2|7184.4|7200.6|7198.8|7202.3|7200.5|7181.3|7179.5|0
1628092800000|2021-08-04 16:00:00|7200.5|7198.7|7199.4|7197.6|7206.3|7204.5|7190.7|7188.9|0
1628096400000|2021-08-04 17:00:00|7199.9|7198.1|7203.5|7201.7|7216.5|7214.7|7199.3|7197.5|0
1628100000000|2021-08-04 18:00:00|7203.8|7202|7198.4|7196.6|7215.1|7213.3|7196.9|7195.1|0
1628103600000|2021-08-04 19:00:00|7198.3|7196.5|7199.5|7197.7|7210.7|7208.9|7191.7|7189.9|0
1628107200000|2021-08-04 20:00:00|7200.1|7197.1|7193.7|7190.7|7200.1|7197.1|7190|7187|0
1628110800000|2021-08-04 21:00:00|7193.9|7190.9|7196.4|7193.4|7200.2|7197.2|7193.7|7190.7|0
1628114400000|2021-08-04 22:00:00|7196.7|7193.7|7201.6|7198.6|7201.9|7198.9|7196.5|7193.5|0
1628118000000|2021-08-04 23:00:00|7201.5|7198.5|7203.1|7198.1|7203.1|7199.7|7199.6|7196.6|0
1628121600000|2021-08-05 00:00:00|7203|7198|7208.9|7203.9|7212.3|7207.3|7202.6|7197.6|0
1628125200000|2021-08-05 01:00:00|7208.8|7203.8|7207.9|7202.9|7210.7|7205.7|7204.7|7199.7|0
1628128800000|2021-08-05 02:00:00|7208|7203|7206.6|7201.6|7211|7206|7204.6|7199.6|0
1628132400000|2021-08-05 03:00:00|7206.7|7201.7|7205.3|7200.3|7208|7203|7203.8|7198.8|0
1628136000000|2021-08-05 04:00:00|7205.2|7200.2|7197.4|7192.4|7205.8|7200.8|7196.3|7191.3|0
1628139600000|2021-08-05 05:00:00|7197.5|7192.5|7194.5|7189.5|7199.4|7194.4|7193.3|7188.3|0
1628143200000|2021-08-05 06:00:00|7194.2|7189.2|7191.6|7186.6|7195.2|7190.2|7189.5|7184.5|0
1628146800000|2021-08-05 07:00:00|7191.7|7186.7|7192.8|7187.8|7202.4|7197.4|7189.1|7184.1|0
1628150400000|2021-08-05 08:00:00|7193|7188|7203.5|7200.5|7209.8|7206.8|7179.5|7176.5|0
1628154000000|2021-08-05 09:00:00|7206.4|7203.4|7213.4|7210.4|7216.1|7213.1|7198.8|7195.8|0
1628157600000|2021-08-05 10:00:00|7210.2|7207.2|7205.7|7202.7|7210.6|7207.6|7202|7199|0
1628161200000|2021-08-05 11:00:00|7205.5|7202.5|7215.1|7212.1|7216.6|7213.6|7202.1|7199.1|0
1628164800000|2021-08-05 12:00:00|7214.8|7211.8|7215.4|7212.4|7220.5|7217.5|7213|7210|0
1628168400000|2021-08-05 13:00:00|7215.3|7212.3|7222.6|7220.8|7223|7221.2|7181.7|7179.9|0
1628172000000|2021-08-05 14:00:00|7222.9|7221.1|7240.4|7238.6|7250.9|7249.1|7215.6|7213.8|0
1628175600000|2021-08-05 15:00:00|7240.7|7238.9|7248.5|7246.7|7257.7|7255.9|7238.6|7236.8|0
1628179200000|2021-08-05 16:00:00|7248.8|7247|7246.6|7244.8|7253|7251.2|7240.5|7238.7|0
1628182800000|2021-08-05 17:00:00|7246.5|7244.7|7249.7|7247.9|7251.5|7249.7|7240.6|7238.8|0
1628186400000|2021-08-05 18:00:00|7249.5|7247.7|7248.6|7246.8|7252.9|7251.1|7245.1|7243.3|0
1628190000000|2021-08-05 19:00:00|7248.5|7246.7|7255.6|7253.8|7257.3|7255.5|7235.1|7233.3|0
1628193600000|2021-08-05 20:00:00|7254.6|7252.8|7255.2|7252.2|7258.3|7255.3|7249.7|7246.7|0
1628197200000|2021-08-05 21:00:00|7255.1|7252.1|7258.3|7255.3|7258.5|7255.5|7254.5|7251.5|0
1628200800000|2021-08-05 22:00:00|7258|7255|7254.5|7251.5|7258.7|7255.7|7254.1|7251.1|0
1628204400000|2021-08-05 23:00:00|7254.6|7251.6|7254.4|7249.4|7256.4|7253.4|7251.1|7248.1|0
1628208000000|2021-08-06 00:00:00|7254.1|7249.1|7254.7|7249.7|7258.4|7253.4|7252.9|7247.9|0
1628211600000|2021-08-06 01:00:00|7254.6|7249.6|7255.2|7250.2|7256.7|7251.7|7252.9|7247.9|0
1628215200000|2021-08-06 02:00:00|7255.1|7250.1|7254.8|7249.8|7255.8|7250.8|7253.1|7248.1|0
1628218800000|2021-08-06 03:00:00|7254.7|7249.7|7258.3|7253.3|7258.8|7253.8|7254.5|7249.5|0
1628222400000|2021-08-06 04:00:00|7258.2|7253.2|7256.9|7251.9|7258.4|7253.4|7256.3|7251.3|0
1628226000000|2021-08-06 05:00:00|7256.8|7251.8|7256.5|7251.5|7257.7|7252.7|7254.3|7249.3|0
1628229600000|2021-08-06 06:00:00|7256.4|7251.4|7250.3|7245.3|7257|7252|7248.4|7243.4|0
1628233200000|2021-08-06 07:00:00|7250.2|7245.2|7256.4|7251.4|7257.5|7252.5|7247|7242|0
1628236800000|2021-08-06 08:00:00|7256.3|7251.3|7261.8|7258.8|7266.1|7263.1|7248.8|7245.8|0
1628240400000|2021-08-06 09:00:00|7262.1|7259.1|7268.8|7265.8|7270|7267|7259.4|7256.4|0
1628244000000|2021-08-06 10:00:00|7268.1|7265.1|7261|7258|7268.8|7265.8|7259.8|7256.8|0
1628247600000|2021-08-06 11:00:00|7259.6|7256.6|7264.3|7261.3|7266.6|7263.6|7259.2|7256.2|0
1628251200000|2021-08-06 12:00:00|7264.4|7261.4|7235|7232|7268.5|7265.5|7226.5|7223.5|0
1628254800000|2021-08-06 13:00:00|7235.2|7232.2|7229.9|7228.1|7257.3|7255.5|7216|7214.2|0
1628258400000|2021-08-06 14:00:00|7229.7|7227.9|7184.5|7182.7|7235.3|7233.5|7183.3|7181.5|0
1628262000000|2021-08-06 15:00:00|7185.2|7183.4|7189.1|7187.3|7191|7189.2|7163.3|7161.5|0
1628265600000|2021-08-06 16:00:00|7189|7187.2|7182.8|7181|7190.6|7188.8|7173.1|7171.3|0
1628269200000|2021-08-06 17:00:00|7182.9|7181.1|7177.5|7175.7|7193|7191.2|7175.2|7173.4|0
1628272800000|2021-08-06 18:00:00|7178.2|7176.4|7166.4|7164.6|7182.3|7180.5|7165.9|7164.1|0
1628276400000|2021-08-06 19:00:00|7166.3|7164.5|7172.1|7170.3|7174.5|7172.7|7161|7159.2|0
1628280000000|2021-08-06 20:00:00|7172.7|7169.7|7170.8|7167.8|7174.3|7171.3|7168.4|7165.4|0
1628460000000|2021-08-08 22:00:00|7168.5|7163.5|7151.3|7146.3|7170.2|7165.2|7149.8|7144.8|0
1628463600000|2021-08-08 23:00:00|7151.4|7146.4|7136.3|7131.3|7151.7|7146.7|7127.9|7122.9|0
1628467200000|2021-08-09 00:00:00|7136.4|7131.4|7139.4|7134.4|7140.6|7135.6|7131.9|7126.9|0
1628470800000|2021-08-09 01:00:00|7139.5|7134.5|7143.7|7138.7|7146.5|7141.5|7137.2|7132.2|0
1628474400000|2021-08-09 02:00:00|7143.8|7138.8|7149.6|7144.6|7150.5|7145.5|7143|7138|0
1628478000000|2021-08-09 03:00:00|7149.7|7144.7|7149.3|7144.3|7151.8|7146.8|7148.1|7143.1|0
1628481600000|2021-08-09 04:00:00|7149.2|7144.2|7151.2|7146.2|7151.7|7146.7|7148.7|7143.7|0
1628485200000|2021-08-09 05:00:00|7151.1|7146.1|7152.3|7147.3|7154|7149|7150.4|7145.4|0
1628488800000|2021-08-09 06:00:00|7151.9|7146.9|7150.9|7145.9|7154.6|7149.6|7149.7|7144.7|0
1628492400000|2021-08-09 07:00:00|7151|7146|7163.4|7158.4|7166.4|7161.4|7150.7|7145.7|0
1628496000000|2021-08-09 08:00:00|7163.8|7158.8|7184.6|7181.6|7194.4|7191.4|7162.8|7158.8|0
1628499600000|2021-08-09 09:00:00|7184.7|7181.7|7185.9|7182.9|7190.5|7187.5|7179|7176|0
1628503200000|2021-08-09 10:00:00|7185.8|7182.8|7193|7190|7195.6|7192.6|7185.6|7182.6|0
1628506800000|2021-08-09 11:00:00|7191.8|7188.8|7196.4|7193.4|7198.8|7195.8|7187.7|7184.7|0
1628510400000|2021-08-09 12:00:00|7196.2|7193.2|7190.8|7187.8|7197.5|7194.5|7185|7182|0
1628514000000|2021-08-09 13:00:00|7190.7|7187.7|7189.5|7187.7|7197.8|7196|7145.4|7143.6|0
1628517600000|2021-08-09 14:00:00|7189.6|7187.8|7188|7186.2|7204.4|7202.6|7170.4|7168.6|0
1628521200000|2021-08-09 15:00:00|7188.3|7186.5|7190|7188.2|7198|7196.2|7178.8|7177|0
1628524800000|2021-08-09 16:00:00|7190.1|7188.3|7187.2|7185.4|7192.1|7190.3|7178.7|7176.9|0
1628528400000|2021-08-09 17:00:00|7187.4|7185.6|7189.4|7187.6|7190.5|7188.7|7176.4|7174.6|0
1628532000000|2021-08-09 18:00:00|7189.5|7187.7|7194.8|7193|7196.4|7194.6|7183.6|7181.8|0
1628535600000|2021-08-09 19:00:00|7194.6|7192.8|7187.7|7185.9|7195.2|7193.4|7182.1|7180.3|0
1628539200000|2021-08-09 20:00:00|7188.3|7185.3|7186.2|7183.2|7192.1|7189.1|7184.7|7181.7|0
1628542800000|2021-08-09 21:00:00|7186.3|7183.3|7188.5|7185.5|7189|7186|7185.5|7182.5|0
1628546400000|2021-08-09 22:00:00|7188.6|7185.6|7189.3|7186.3|7189.3|7186.3|7186.3|7183.3|0
1628550000000|2021-08-09 23:00:00|7187.1|7184.1|7187|7182|7187.7|7184.7|7182.7|7179.7|0
1628553600000|2021-08-10 00:00:00|7187.3|7182.3|7190.9|7185.9|7190.9|7185.9|7186.2|7181.2|0
1628557200000|2021-08-10 01:00:00|7191|7186|7177.2|7172.2|7191|7186|7176.3|7171.3|0
1628560800000|2021-08-10 02:00:00|7177.1|7172.1|7182.1|7177.1|7183.2|7178.2|7175.3|7170.3|0
1628564400000|2021-08-10 03:00:00|7182.2|7177.2|7181.3|7176.3|7183.1|7178.1|7179.8|7174.8|0
1628568000000|2021-08-10 04:00:00|7181.4|7176.4|7182.4|7177.4|7182.7|7177.7|7180|7175|0
1628571600000|2021-08-10 05:00:00|7182.3|7177.3|7185.8|7180.8|7188.8|7183.8|7182.1|7177.1|0
1628575200000|2021-08-10 06:00:00|7185.7|7180.7|7188.9|7183.9|7189.4|7184.4|7182.8|7177.8|0
1628578800000|2021-08-10 07:00:00|7188.1|7183.1|7201.4|7196.4|7202.1|7197.1|7187.6|7182.6|0
1628582400000|2021-08-10 08:00:00|7201.5|7196.5|7207.6|7204.6|7217.1|7214.1|7200.1|7196.3|0
1628586000000|2021-08-10 09:00:00|7207.5|7204.5|7215.3|7212.3|7218.6|7215.6|7203.9|7200.9|0
1628589600000|2021-08-10 10:00:00|7214.1|7211.1|7208.6|7205.6|7216.6|7213.6|7207.2|7204.2|0
1628593200000|2021-08-10 11:00:00|7209.4|7206.4|7212.7|7209.7|7215.6|7212.6|7207.6|7204.6|0
1628596800000|2021-08-10 12:00:00|7212.9|7209.9|7209.3|7206.3|7214.6|7211.6|7208.5|7205.5|0
1628600400000|2021-08-10 13:00:00|7208.5|7205.5|7202.9|7201.1|7216|7214.2|7186.5|7184.7|0
1628604000000|2021-08-10 14:00:00|7203.1|7201.3|7138.1|7136.3|7207.4|7205.6|7130.6|7128.8|0
1628607600000|2021-08-10 15:00:00|7137.4|7135.6|7152.9|7151.1|7159.6|7157.8|7121.2|7119.4|0
1628611200000|2021-08-10 16:00:00|7153.4|7151.6|7152.9|7151.1|7170.5|7168.7|7152.6|7150.8|0
1628614800000|2021-08-10 17:00:00|7153.2|7151.4|7152.5|7150.7|7163.1|7161.3|7145.5|7143.7|0
1628618400000|2021-08-10 18:00:00|7152.4|7150.6|7145.1|7143.3|7153.5|7151.7|7131.1|7129.3|0
1628622000000|2021-08-10 19:00:00|7145.4|7143.6|7138.7|7136.9|7147|7145.2|7130.9|7129.1|0
1628625600000|2021-08-10 20:00:00|7139.5|7137.7|7137.3|7134.3|7142.6|7139.6|7134.6|7131.6|0
1628629200000|2021-08-10 21:00:00|7137.5|7134.5|7143.3|7140.3|7143.4|7140.4|7137.4|7134.4|0
1628632800000|2021-08-10 22:00:00|7143.4|7140.4|7136.8|7133.8|7143.4|7140.4|7136.8|7133.8|0
1628636400000|2021-08-10 23:00:00|7136.7|7133.7|7137.5|7132.5|7138.9|7135.9|7133.8|7130.8|0
1628640000000|2021-08-11 00:00:00|7137.8|7132.8|7135.1|7130.1|7143.4|7138.4|7134.1|7129.1|0
1628643600000|2021-08-11 01:00:00|7135|7130|7141|7136|7141.6|7136.6|7132.4|7127.4|0
1628647200000|2021-08-11 02:00:00|7141.1|7136.1|7143.9|7138.9|7144.4|7139.4|7140.4|7135.4|0
1628650800000|2021-08-11 03:00:00|7144|7139|7141.3|7136.3|7144.8|7139.8|7140.2|7135.2|0
1628654400000|2021-08-11 04:00:00|7141.4|7136.4|7142.2|7137.2|7142.9|7137.9|7140.1|7135.1|0
1628658000000|2021-08-11 05:00:00|7142.1|7137.1|7140.4|7135.4|7145.8|7140.8|7138.3|7133.3|0
1628661600000|2021-08-11 06:00:00|7140.5|7135.5|7136.2|7131.2|7141.1|7136.1|7135|7130|0
1628665200000|2021-08-11 07:00:00|7136.3|7131.3|7120.1|7115.1|7139.1|7134.1|7116.1|7111.1|0
1628668800000|2021-08-11 08:00:00|7120|7115|7129.3|7126.3|7141.8|7138.8|7120|7115|0
1628672400000|2021-08-11 09:00:00|7128.8|7125.8|7121.3|7118.3|7129.1|7126.1|7117.5|7114.5|0
1628676000000|2021-08-11 10:00:00|7121.1|7118.1|7129.4|7126.4|7130.1|7127.1|7119.1|7116.1|0
1628679600000|2021-08-11 11:00:00|7130.7|7127.7|7125.3|7122.3|7132.4|7129.4|7122.9|7119.9|0
1628683200000|2021-08-11 12:00:00|7125.1|7122.1|7167.2|7164.2|7175.9|7172.9|7125.1|7122.1|0
1628686800000|2021-08-11 13:00:00|7167.4|7164.4|7130.6|7128.8|7176|7174.2|7126.7|7124.9|0
1628690400000|2021-08-11 14:00:00|7130.8|7129|7101.6|7099.8|7155.1|7153.3|7101.2|7099.4|0
1628694000000|2021-08-11 15:00:00|7102.4|7100.6|7079.4|7077.6|7104|7102.2|7071.9|7070.1|0
1628697600000|2021-08-11 16:00:00|7079|7077.2|7107.1|7105.3|7108.5|7106.7|7076.5|7074.7|0
1628701200000|2021-08-11 17:00:00|7107.6|7105.8|7100.3|7098.5|7122|7120.2|7091.9|7090.1|0
1628704800000|2021-08-11 18:00:00|7100.1|7098.3|7108|7106.2|7111.3|7109.5|7095.7|7093.9|0
1628708400000|2021-08-11 19:00:00|7108.5|7106.7|7106.3|7104.5|7114|7112.2|7102.5|7100.7|0
1628712000000|2021-08-11 20:00:00|7106.9|7103.9|7102.3|7099.3|7110.6|7107.6|7096.1|7093.1|0
1628715600000|2021-08-11 21:00:00|7102.8|7099.8|7102.4|7099.4|7102.8|7099.8|7100.8|7097.8|0
1628719200000|2021-08-11 22:00:00|7102.3|7099.3|7099|7096|7102.3|7099.3|7098.3|7095.3|0
1628722800000|2021-08-11 23:00:00|7099.1|7096.1|7101|7096|7101|7097|7095.9|7092.9|0
1628726400000|2021-08-12 00:00:00|7101.1|7096.1|7103.6|7098.6|7105.9|7100.9|7099.4|7094.4|0
1628730000000|2021-08-12 01:00:00|7103.5|7098.5|7104.7|7099.7|7107.9|7102.9|7103|7098|0
1628733600000|2021-08-12 02:00:00|7104.6|7099.6|7105.2|7100.2|7107.5|7102.5|7104|7099|0
1628737200000|2021-08-12 03:00:00|7105.1|7100.1|7108|7103|7108.7|7103.7|7104.7|7099.7|0
1628740800000|2021-08-12 04:00:00|7108.1|7103.1|7104.6|7099.6|7108.2|7103.2|7103.8|7098.8|0
1628744400000|2021-08-12 05:00:00|7104.5|7099.5|7100.6|7095.6|7105.1|7100.1|7100.1|7095.1|0
1628748000000|2021-08-12 06:00:00|7100.7|7095.7|7097.7|7092.7|7105.3|7100.3|7096.2|7091.2|0
1628751600000|2021-08-12 07:00:00|7097.3|7092.3|7094.9|7089.9|7101.9|7096.9|7094.2|7089.2|0
1628755200000|2021-08-12 08:00:00|7095|7090|7089.8|7086.8|7095.1|7090.8|7078.4|7075.4|0
1628758800000|2021-08-12 09:00:00|7089.7|7086.7|7094.1|7091.1|7099.6|7096.6|7072.1|7069.1|0
1628762400000|2021-08-12 10:00:00|7093.9|7090.9|7089.5|7086.5|7097.5|7094.5|7086.4|7083.4|0
1628766000000|2021-08-12 11:00:00|7089.6|7086.6|7096.1|7093.1|7096.3|7093.3|7087|7084|0
1628769600000|2021-08-12 12:00:00|7095.8|7092.8|7079.8|7076.8|7100.2|7097.2|7074.2|7071.2|0
1628773200000|2021-08-12 13:00:00|7079.9|7076.9|7053.1|7051.3|7086.2|7083.2|7039.2|7037.4|0
1628776800000|2021-08-12 14:00:00|7053.2|7051.4|7082.9|7081.1|7082.9|7081.1|7031.7|7029.9|0
1628780400000|2021-08-12 15:00:00|7083.4|7081.6|7103.9|7102.1|7107|7105.2|7075.2|7073.4|0
1628784000000|2021-08-12 16:00:00|7104.3|7102.5|7092.5|7090.7|7106.6|7104.8|7086.9|7085.1|0
1628787600000|2021-08-12 17:00:00|7092|7090.2|7099.6|7097.8|7103.1|7101.3|7084.3|7082.5|0
1628791200000|2021-08-12 18:00:00|7099.7|7097.9|7114.5|7112.7|7116.2|7114.4|7098.7|7096.9|0
1628794800000|2021-08-12 19:00:00|7114.8|7113|7120|7118.2|7125.3|7123.5|7114.1|7112.3|0
1628798400000|2021-08-12 20:00:00|7120.6|7117.6|7124|7121|7124.3|7121.3|7108.9|7105.9|0
1628802000000|2021-08-12 21:00:00|7124.2|7121.2|7119.1|7116.1|7124.3|7121.3|7114.8|7111.8|0
1628805600000|2021-08-12 22:00:00|7119.3|7116.3|7115|7112|7119.6|7116.6|7114.1|7111.1|0
1628809200000|2021-08-12 23:00:00|7114.9|7111.9|7115.8|7110.8|7117.4|7114.4|7113.9|7110.8|0
1628812800000|2021-08-13 00:00:00|7115.9|7110.9|7117.6|7112.6|7120.3|7115.3|7113.3|7108.3|0
1628816400000|2021-08-13 01:00:00|7117.5|7112.5|7117.2|7112.2|7119.1|7114.1|7115|7110|0
1628820000000|2021-08-13 02:00:00|7117|7112|7116.5|7111.5|7121.6|7116.6|7116|7111|0
1628823600000|2021-08-13 03:00:00|7116.4|7111.4|7118|7113|7118.8|7113.8|7115.7|7110.7|0
1628827200000|2021-08-13 04:00:00|7117.9|7112.9|7117.9|7112.9|7119.6|7114.6|7117.5|7112.5|0
1628830800000|2021-08-13 05:00:00|7117.8|7112.8|7115.5|7110.5|7118.5|7113.5|7114.6|7109.6|0
1628834400000|2021-08-13 06:00:00|7115.6|7110.6|7119.5|7114.5|7120.4|7115.4|7114.6|7109.6|0
1628838000000|2021-08-13 07:00:00|7119.7|7114.7|7124.3|7119.3|7128.5|7123.5|7119.7|7114.7|0
1628841600000|2021-08-13 08:00:00|7124.4|7119.4|7121.4|7118.4|7126.6|7123.6|7111.9|7108.9|0
1628845200000|2021-08-13 09:00:00|7121.6|7118.6|7116.2|7113.2|7128.7|7125.7|7112.9|7109.9|0
1628848800000|2021-08-13 10:00:00|7118.1|7115.1|7116.6|7113.6|7122.3|7119.3|7115|7112|0
1628852400000|2021-08-13 11:00:00|7117.6|7114.6|7107|7104|7118.7|7115.7|7106|7103|0
1628856000000|2021-08-13 12:00:00|7106.8|7103.8|7113.7|7110.7|7113.8|7110.8|7105|7102|0
1628859600000|2021-08-13 13:00:00|7113.1|7110.1|7107.6|7105.8|7121.9|7118.9|7090.4|7088.6|0
1628863200000|2021-08-13 14:00:00|7107.3|7105.5|7100|7098.2|7132.8|7131|7094.7|7092.9|0
1628866800000|2021-08-13 15:00:00|7100.3|7098.5|7086.9|7085.1|7112.3|7110.5|7083.5|7081.7|0
1628870400000|2021-08-13 16:00:00|7086.8|7085|7103.4|7101.6|7105.3|7103.5|7086.3|7084.5|0
1628874000000|2021-08-13 17:00:00|7103.3|7101.5|7101.4|7099.6|7108.5|7106.7|7097.6|7095.8|0
1628877600000|2021-08-13 18:00:00|7101.2|7099.4|7092.3|7090.5|7102.7|7100.9|7086.5|7084.7|0
1628881200000|2021-08-13 19:00:00|7092.2|7090.4|7099.8|7098|7099.8|7098|7085.7|7083.9|0
1628884800000|2021-08-13 20:00:00|7100.4|7097.4|7093|7090|7103.8|7100.8|7091.6|7088.6|0
1629064800000|2021-08-15 22:00:00|7088.9|7083.9|7093.2|7088.2|7094.9|7089.9|7087.1|7082.1|0
1629068400000|2021-08-15 23:00:00|7093.3|7088.3|7090.9|7085.9|7094.2|7089.2|7089.6|7084.6|0
1629072000000|2021-08-16 00:00:00|7090.8|7085.8|7086.7|7081.7|7091.5|7086.5|7081.2|7076.2|0
1629075600000|2021-08-16 01:00:00|7086.6|7081.6|7087.1|7082.1|7091.1|7086.1|7085.1|7080.1|0
1629079200000|2021-08-16 02:00:00|7086.8|7081.8|7085.2|7080.2|7088.3|7083.3|7082.2|7077.2|0
1629082800000|2021-08-16 03:00:00|7085.3|7080.3|7087.3|7082.3|7087.5|7082.5|7083.4|7078.4|0
1629086400000|2021-08-16 04:00:00|7087.2|7082.2|7087.2|7082.2|7088.6|7083.6|7086.6|7081.6|0
1629090000000|2021-08-16 05:00:00|7087|7082|7086.5|7081.5|7090.9|7085.9|7085.6|7080.6|0
1629093600000|2021-08-16 06:00:00|7086.2|7081.2|7080.8|7075.8|7086.5|7081.5|7078.2|7073.2|0
1629097200000|2021-08-16 07:00:00|7080.7|7075.7|7073.8|7068.8|7083.6|7078.6|7067.3|7062.3|0
1629100800000|2021-08-16 08:00:00|7073.9|7068.9|7066.8|7063.8|7081.8|7078.8|7066.8|7063.8|0
1629104400000|2021-08-16 09:00:00|7066.7|7063.7|7056.6|7053.6|7066.9|7063.9|7055.1|7052.1|0
1629108000000|2021-08-16 10:00:00|7056.5|7053.5|7058.2|7055.2|7058.2|7055.2|7047|7044|0
1629111600000|2021-08-16 11:00:00|7063.5|7060.5|7044|7041|7063.8|7060.8|7039.9|7036.9|0
1629115200000|2021-08-16 12:00:00|7043.9|7040.9|7040.7|7037.7|7047.5|7044.5|7037.2|7034.2|0
1629118800000|2021-08-16 13:00:00|7040.6|7037.6|6998.8|6997|7077|7075.2|6998.3|6996.5|0
1629122400000|2021-08-16 14:00:00|6998.6|6996.8|6927.9|6926.1|7007.3|7005.5|6916.4|6914.6|0
1629126000000|2021-08-16 15:00:00|6928|6926.2|6954|6952.2|6963.8|6962|6925.7|6923.9|0
1629129600000|2021-08-16 16:00:00|6954.7|6952.9|6959.5|6957.7|6965.5|6963.7|6947.5|6945.7|0
1629133200000|2021-08-16 17:00:00|6959.7|6957.9|7002.3|7000.5|7005.4|7003.6|6957.8|6956|0
1629136800000|2021-08-16 18:00:00|7002.5|7000.7|7015.1|7013.3|7019.6|7017.8|6999.8|6998|0
1629140400000|2021-08-16 19:00:00|7014.8|7013|7029.2|7027.4|7029.8|7028|7013|7011.2|0
1629144000000|2021-08-16 20:00:00|7029.8|7026.8|7026.6|7023.6|7033.8|7030.8|7024.3|7021.3|0
1629147600000|2021-08-16 21:00:00|7026.7|7023.7|7028.2|7025.2|7029|7026|7026.1|7023.1|0
1629151200000|2021-08-16 22:00:00|7028.1|7025.1|7027.3|7024.3|7028.8|7025.8|7027|7024|0
1629154800000|2021-08-16 23:00:00|7027.2|7024.2|7028.9|7023.9|7028.9|7025.3|7024.4|7021.4|0
1629158400000|2021-08-17 00:00:00|7029|7024|7022.2|7017.2|7029.9|7024.9|7019.1|7014.1|0
1629162000000|2021-08-17 01:00:00|7022.1|7017.1|7022.7|7017.7|7025|7020|7019|7014|0
1629165600000|2021-08-17 02:00:00|7022.5|7017.5|7021.7|7016.7|7023.4|7018.4|7020.5|7015.5|0
1629169200000|2021-08-17 03:00:00|7021.6|7016.6|7019.8|7014.8|7022|7017|7018.7|7013.7|0
1629172800000|2021-08-17 04:00:00|7019.9|7014.9|7021.1|7016.1|7022.2|7017.2|7019.5|7014.5|0
1629176400000|2021-08-17 05:00:00|7021|7016|7015.2|7010.2|7021.5|7016.5|7015.2|7010.2|0
1629180000000|2021-08-17 06:00:00|7015.3|7010.3|6983.2|6978.2|7015.7|7010.7|6980.7|6975.7|0
1629183600000|2021-08-17 07:00:00|6982.9|6977.9|6973|6968|6984.4|6979.4|6965.1|6960.1|0
1629187200000|2021-08-17 08:00:00|6973.2|6968.2|6952.8|6949.8|6975.4|6972.4|6944.8|6941.8|0
1629190800000|2021-08-17 09:00:00|6953.5|6950.5|6958|6955|6967.2|6964.2|6951.9|6948.9|0
1629194400000|2021-08-17 10:00:00|6957.9|6954.9|6965.6|6962.6|6965.7|6962.7|6955.1|6952.1|0
1629198000000|2021-08-17 11:00:00|6969|6966|6958.5|6955.5|6969.8|6966.8|6956|6953|0
1629201600000|2021-08-17 12:00:00|6958.1|6955.1|6945.6|6942.6|6958.5|6955.5|6940.1|6937.1|0
1629205200000|2021-08-17 13:00:00|6946|6943|6912.2|6910.4|6961.3|6959.5|6901.2|6899.4|0
1629208800000|2021-08-17 14:00:00|6912.1|6910.3|6937.7|6935.9|6965.1|6963.3|6891.6|6889.8|0
1629212400000|2021-08-17 15:00:00|6938|6936.2|6878.5|6876.7|6938.2|6936.4|6877.9|6876.1|0
1629216000000|2021-08-17 16:00:00|6878.4|6876.6|6841.1|6839.3|6891|6889.2|6838.4|6836.6|0
1629219600000|2021-08-17 17:00:00|6840.1|6838.3|6872.7|6870.9|6872.8|6871|6838.3|6836.5|0
1629223200000|2021-08-17 18:00:00|6872.6|6870.8|6886.9|6885.1|6889.7|6887.9|6867.4|6865.6|0
1629226800000|2021-08-17 19:00:00|6887|6885.2|6893.9|6892.1|6895.9|6894.1|6871.2|6869.4|0
1629230400000|2021-08-17 20:00:00|6894.5|6891.5|6886.6|6883.6|6895.7|6892.7|6883.8|6880.8|0
1629234000000|2021-08-17 21:00:00|6886.7|6883.7|6886.7|6883.7|6888.6|6885.6|6885.6|6882.6|0
1629237600000|2021-08-17 22:00:00|6886.8|6883.8|6884.4|6881.4|6887.6|6884.6|6882.1|6879.1|0
1629241200000|2021-08-17 23:00:00|6883.9|6880.9|6880|6875|6885.5|6882.5|6877.6|6874.6|0
1629244800000|2021-08-18 00:00:00|6880.2|6875.2|6889.1|6884.1|6890.5|6885.5|6877.8|6872.8|0
1629248400000|2021-08-18 01:00:00|6889|6884|6892.2|6887.2|6897.9|6892.9|6888.2|6883.2|0
1629252000000|2021-08-18 02:00:00|6892.3|6887.3|6898.2|6893.2|6900|6895|6891.5|6886.5|0
1629255600000|2021-08-18 03:00:00|6898.4|6893.4|6904.1|6899.1|6906.5|6901.5|6898.2|6893.2|0
1629259200000|2021-08-18 04:00:00|6904.2|6899.2|6905.1|6900.1|6908.1|6903.1|6904.1|6899.1|0
1629262800000|2021-08-18 05:00:00|6905|6900|6911.3|6906.3|6911.8|6906.8|6904.3|6899.3|0
1629266400000|2021-08-18 06:00:00|6911.2|6906.2|6909.4|6904.4|6914.8|6909.8|6907.7|6902.7|0
1629270000000|2021-08-18 07:00:00|6909.3|6904.3|6901|6896|6914.5|6909.5|6899.5|6894.5|0
1629273600000|2021-08-18 08:00:00|6901.1|6896.1|6906.9|6903.9|6916.2|6913.2|6901.1|6896.1|0
1629277200000|2021-08-18 09:00:00|6907|6904|6917.6|6914.6|6921.3|6918.3|6906.7|6903.7|0
1629280800000|2021-08-18 10:00:00|6917.9|6914.9|6930.8|6927.8|6932.1|6929.1|6911.5|6908.5|0
1629284400000|2021-08-18 11:00:00|6927.4|6924.4|6922.4|6919.4|6929.9|6926.9|6920.7|6917.7|0
1629288000000|2021-08-18 12:00:00|6922.3|6919.3|6911.8|6908.8|6925.2|6922.2|6908.7|6905.7|0
1629291600000|2021-08-18 13:00:00|6911.9|6908.9|6925.2|6923.4|6930.5|6928.7|6894.7|6892.9|0
1629295200000|2021-08-18 14:00:00|6925.3|6923.5|6918.7|6916.9|6927.4|6925.6|6898.9|6897.1|0
1629298800000|2021-08-18 15:00:00|6918.6|6916.8|6913|6911.2|6925.6|6923.8|6897.6|6895.8|0
1629302400000|2021-08-18 16:00:00|6913.2|6911.4|6923.7|6921.9|6932.5|6930.7|6908.4|6906.6|0
1629306000000|2021-08-18 17:00:00|6923.8|6922|6918.1|6916.3|6931.1|6929.3|6912.9|6911.1|0
1629309600000|2021-08-18 18:00:00|6917.9|6916.1|6931.6|6929.8|6946|6944.2|6891.5|6889.7|0
1629313200000|2021-08-18 19:00:00|6929.7|6927.9|6856.2|6854.4|6930.2|6928.4|6851.9|6850.1|0
1629316800000|2021-08-18 20:00:00|6856.7|6853.7|6856|6853|6859.6|6856.6|6827.6|6824.6|0
1629320400000|2021-08-18 21:00:00|6855.8|6852.8|6868.8|6865.8|6870.1|6867.1|6853.2|6850.2|0
1629324000000|2021-08-18 22:00:00|6868.7|6865.7|6866.4|6863.4|6869.8|6866.8|6863.7|6860.7|0
1629327600000|2021-08-18 23:00:00|6866.2|6863.2|6865.4|6860.4|6866.8|6863.8|6862.7|6859.7|0
1629331200000|2021-08-19 00:00:00|6865.5|6860.5|6875.3|6870.3|6875.9|6870.9|6865|6860|0
1629334800000|2021-08-19 01:00:00|6875.2|6870.2|6870|6865|6879.1|6874.1|6869.9|6864.9|0
1629338400000|2021-08-19 02:00:00|6869.9|6864.9|6855.6|6850.6|6870.7|6865.7|6850.8|6845.8|0
1629342000000|2021-08-19 03:00:00|6855.7|6850.7|6853|6848|6858|6853|6851.6|6846.6|0
1629345600000|2021-08-19 04:00:00|6852.9|6847.9|6850.8|6845.8|6854|6849|6847.7|6842.7|0
1629349200000|2021-08-19 05:00:00|6850.9|6845.9|6843|6838|6853.9|6848.9|6841.5|6836.5|0
1629352800000|2021-08-19 06:00:00|6843.1|6838.1|6813.2|6808.2|6846.8|6841.8|6809.4|6804.4|0
1629356400000|2021-08-19 07:00:00|6813.7|6808.7|6804.6|6799.6|6818.6|6813.6|6801.6|6796.6|0
1629360000000|2021-08-19 08:00:00|6805.3|6800.3|6764.7|6761.7|6806|6801|6754.4|6751.4|0
1629363600000|2021-08-19 09:00:00|6765|6762|6791.2|6788.2|6793.3|6790.3|6750.2|6747.2|0
1629367200000|2021-08-19 10:00:00|6790|6787|6781.5|6778.5|6797.9|6794.9|6779.1|6776.1|0
1629370800000|2021-08-19 11:00:00|6785.8|6782.8|6787.5|6784.5|6798.5|6795.5|6782.5|6779.5|0
1629374400000|2021-08-19 12:00:00|6787.4|6784.4|6780.5|6777.5|6797.9|6794.9|6779.5|6776.5|0
1629378000000|2021-08-19 13:00:00|6780.6|6777.6|6803.4|6801.6|6822.6|6820.8|6777.9|6776.1|0
1629381600000|2021-08-19 14:00:00|6803.6|6801.8|6854.5|6852.7|6855.3|6853.5|6803.6|6801.8|0
1629385200000|2021-08-19 15:00:00|6854.9|6853.1|6905|6903.2|6906.9|6905.1|6852.4|6850.6|0
1629388800000|2021-08-19 16:00:00|6906.5|6904.7|6889.7|6887.9|6911.1|6909.3|6874.3|6872.5|0
1629392400000|2021-08-19 17:00:00|6889.4|6887.6|6843.9|6842.1|6889.7|6887.9|6843.9|6842.1|0
1629396000000|2021-08-19 18:00:00|6843.7|6841.9|6843.7|6841.9|6850.6|6848.8|6798.1|6796.3|0
1629399600000|2021-08-19 19:00:00|6843.9|6842.1|6835.6|6833.8|6867.2|6865.4|6826.6|6824.8|0
1629403200000|2021-08-19 20:00:00|6836.2|6833.2|6841.6|6838.6|6844.3|6841.3|6834.1|6831.1|0
1629406800000|2021-08-19 21:00:00|6841.5|6838.5|6841.2|6838.2|6842.8|6839.8|6837.3|6834.3|0
1629410400000|2021-08-19 22:00:00|6841.3|6838.3|6839.4|6836.4|6843.6|6840.6|6838.7|6835.7|0
1629414000000|2021-08-19 23:00:00|6839.5|6836.5|6838.1|6833.1|6839.6|6836.6|6833.9|6830.9|0
1629417600000|2021-08-20 00:00:00|6838.2|6833.2|6854.3|6849.3|6857.3|6852.3|6837.7|6832.7|0
1629421200000|2021-08-20 01:00:00|6854.4|6849.4|6837.1|6832.1|6856.4|6851.4|6834.4|6829.4|0
1629424800000|2021-08-20 02:00:00|6837.2|6832.2|6838.1|6833.1|6843.7|6838.7|6836.6|6831.6|0
1629428400000|2021-08-20 03:00:00|6838.2|6833.2|6837.4|6832.4|6842.8|6837.8|6833.3|6828.3|0
1629432000000|2021-08-20 04:00:00|6837.5|6832.5|6836|6831|6839|6834|6832.8|6827.8|0
1629435600000|2021-08-20 05:00:00|6835.9|6830.9|6833|6828|6835.9|6830.9|6823.4|6818.4|0
1629439200000|2021-08-20 06:00:00|6833.1|6828.1|6836.5|6831.5|6841.7|6836.7|6828.4|6823.4|0
1629442800000|2021-08-20 07:00:00|6836.4|6831.4|6818.2|6813.2|6841|6836|6809.7|6804.7|0
1629446400000|2021-08-20 08:00:00|6818.3|6813.3|6823.9|6820.9|6829|6826|6811.9|6808.9|0
1629450000000|2021-08-20 09:00:00|6823.6|6820.6|6833.2|6830.2|6838.3|6835.3|6814.9|6811.9|0
1629453600000|2021-08-20 10:00:00|6833.3|6830.3|6830.9|6827.9|6836.4|6833.4|6825.8|6822.8|0
1629457200000|2021-08-20 11:00:00|6832.4|6829.4|6847.2|6844.2|6848.9|6845.9|6822.1|6819.1|0
1629460800000|2021-08-20 12:00:00|6847.5|6844.5|6864.9|6861.9|6866.9|6863.9|6843|6840|0
1629464400000|2021-08-20 13:00:00|6865.2|6862.2|6921.4|6919.6|6925.1|6923.3|6864.4|6861.4|0
1629468000000|2021-08-20 14:00:00|6922.3|6920.5|6908.1|6906.3|6938.5|6936.7|6904.7|6902.9|0
1629471600000|2021-08-20 15:00:00|6908|6906.2|6869.4|6867.6|6910|6908.2|6860.3|6858.5|0
1629475200000|2021-08-20 16:00:00|6869.3|6867.5|6896.7|6894.9|6899.5|6897.7|6867.6|6865.8|0
1629478800000|2021-08-20 17:00:00|6897.1|6895.3|6888.6|6886.8|6898.8|6897|6884.2|6882.4|0
1629482400000|2021-08-20 18:00:00|6889.1|6887.3|6894.5|6892.7|6898.7|6896.9|6881.5|6879.7|0
1629486000000|2021-08-20 19:00:00|6894.6|6892.8|6912|6910.2|6915.4|6913.6|6890.3|6888.5|0
1629489600000|2021-08-20 20:00:00|6912.6|6909.6|6918|6915|6918.6|6915.6|6908.1|6905.1|0
1629669600000|2021-08-22 22:00:00|6919.7|6914.7|6928.4|6923.4|6930.1|6925.1|6919.5|6914.5|0
1629673200000|2021-08-22 23:00:00|6928.3|6923.3|6924.5|6919.5|6930|6925|6923.9|6918.9|0
1629676800000|2021-08-23 00:00:00|6924.2|6919.2|6926.4|6921.4|6928.2|6923.2|6922.9|6917.9|0
1629680400000|2021-08-23 01:00:00|6926.6|6921.6|6938.7|6933.7|6939.3|6934.3|6925.6|6920.6|0
1629684000000|2021-08-23 02:00:00|6938.6|6933.6|6941.2|6936.2|6944.3|6939.3|6937.2|6932.2|0
1629687600000|2021-08-23 03:00:00|6941.3|6936.3|6942.6|6937.6|6944.4|6939.4|6940.2|6935.2|0
1629691200000|2021-08-23 04:00:00|6942.7|6937.7|6946.1|6941.1|6946.3|6941.3|6941.6|6936.6|0
1629694800000|2021-08-23 05:00:00|6945.9|6940.9|6940.8|6935.8|6948.2|6943.2|6940.4|6935.4|0
1629698400000|2021-08-23 06:00:00|6940.9|6935.9|6938.9|6933.9|6941.7|6936.7|6933.3|6928.3|0
1629702000000|2021-08-23 07:00:00|6939.1|6934.1|6933.2|6928.2|6939.5|6934.5|6930.7|6925.7|0
1629705600000|2021-08-23 08:00:00|6933.1|6928.1|6948.6|6945.6|6951.9|6948.9|6927|6924|0
1629709200000|2021-08-23 09:00:00|6949.5|6946.5|6946.4|6943.4|6951.2|6948.2|6937.8|6934.8|0
1629712800000|2021-08-23 10:00:00|6946.5|6943.5|6939.8|6936.8|6951.8|6948.8|6936.6|6933.6|0
1629716400000|2021-08-23 11:00:00|6940.1|6937.1|6953.7|6950.7|6956.7|6953.7|6940.1|6937.1|0
1629720000000|2021-08-23 12:00:00|6953.5|6950.5|6953|6950|6956|6953|6950.1|6947.1|0
1629723600000|2021-08-23 13:00:00|6952.8|6949.8|6984.2|6982.4|7003.8|7002|6945.4|6943.2|0
1629727200000|2021-08-23 14:00:00|6984.4|6982.6|7037.3|7035.5|7038.8|7037|6979|6977.2|0
1629730800000|2021-08-23 15:00:00|7037|7035.2|7062.1|7060.3|7067|7065.2|7017.7|7015.9|0
1629734400000|2021-08-23 16:00:00|7062.4|7060.6|7076.9|7075.1|7080|7078.2|7051.7|7049.9|0
1629738000000|2021-08-23 17:00:00|7077|7075.2|7082.6|7080.8|7086|7084.2|7073.2|7071.4|0
1629741600000|2021-08-23 18:00:00|7083|7081.2|7086.5|7084.7|7092.1|7090.3|7079.7|7077.9|0
1629745200000|2021-08-23 19:00:00|7086.6|7084.8|7083.2|7081.4|7088.9|7087.1|7072.5|7070.7|0
1629748800000|2021-08-23 20:00:00|7083.8|7080.8|7090.3|7087.3|7092.8|7089.8|7082.1|7079.1|0
1629752400000|2021-08-23 21:00:00|7090.4|7087.4|7093.3|7090.3|7095|7092|7090.4|7087.4|0
1629756000000|2021-08-23 22:00:00|7093.7|7090.7|7100|7097|7100.8|7097.8|7091.8|7088.8|0
1629759600000|2021-08-23 23:00:00|7099.9|7096.9|7101.3|7096.3|7102|7099|7098.1|7095.1|0
1629763200000|2021-08-24 00:00:00|7101.2|7096.2|7101.9|7096.9|7103.1|7098.1|7099.2|7094.2|0
1629766800000|2021-08-24 01:00:00|7102|7097|7103.4|7098.4|7105.4|7100.4|7100.1|7095.1|0
1629770400000|2021-08-24 02:00:00|7103.3|7098.3|7102.6|7097.6|7104.5|7099.5|7102.2|7097.2|0
1629774000000|2021-08-24 03:00:00|7102.4|7097.4|7101.9|7096.9|7102.7|7097.7|7100.8|7095.8|0
1629777600000|2021-08-24 04:00:00|7101.8|7096.8|7102.6|7097.6|7103|7098|7101.6|7096.6|0
1629781200000|2021-08-24 05:00:00|7102.5|7097.5|7115.2|7110.2|7115.3|7110.3|7101.1|7096.1|0
1629784800000|2021-08-24 06:00:00|7115.3|7110.3|7137|7132|7137|7132|7114.9|7109.9|0
1629788400000|2021-08-24 07:00:00|7137.1|7132.1|7145.9|7140.9|7146.2|7141.2|7126.6|7121.6|0
1629792000000|2021-08-24 08:00:00|7145.8|7140.8|7166.8|7163.8|7178.1|7175.1|7145.8|7140.8|0
1629795600000|2021-08-24 09:00:00|7166.7|7163.7|7152.3|7149.3|7169.2|7166.2|7151.6|7148.6|0
1629799200000|2021-08-24 10:00:00|7152.4|7149.4|7149.6|7146.6|7156.7|7153.7|7149|7146|0
1629802800000|2021-08-24 11:00:00|7150.1|7147.1|7145.8|7142.8|7152.8|7149.8|7142.7|7139.7|0
1629806400000|2021-08-24 12:00:00|7145.7|7142.7|7132.2|7129.2|7147.9|7144.9|7124.1|7121.1|0
1629810000000|2021-08-24 13:00:00|7132.3|7129.3|7146|7144.2|7169.3|7167.5|7125.7|7123.9|0
1629813600000|2021-08-24 14:00:00|7146.4|7144.6|7191.7|7189.9|7195.9|7194.1|7140.6|7138.8|0
1629817200000|2021-08-24 15:00:00|7191.6|7189.8|7182.4|7180.6|7196.2|7194.4|7164.8|7163|0
1629820800000|2021-08-24 16:00:00|7182.2|7180.4|7177.1|7175.3|7186.5|7184.7|7169.1|7167.3|0
1629824400000|2021-08-24 17:00:00|7176.8|7175|7176.5|7174.7|7179.1|7177.3|7166.2|7164.4|0
1629828000000|2021-08-24 18:00:00|7176.4|7174.6|7179.5|7177.7|7179.7|7177.9|7169|7167.2|0
1629831600000|2021-08-24 19:00:00|7179.6|7177.8|7176.4|7174.6|7192.8|7191|7171.4|7169.6|0
1629835200000|2021-08-24 20:00:00|7177|7174|7176.1|7173.1|7178.8|7175.8|7173.2|7170.2|0
1629838800000|2021-08-24 21:00:00|7176.2|7173.2|7179.6|7176.6|7180.7|7177.7|7175.2|7172.2|0
1629842400000|2021-08-24 22:00:00|7179.3|7176.3|7178.9|7175.9|7180.4|7177.4|7177.7|7174.7|0
1629846000000|2021-08-24 23:00:00|7178.8|7175.8|7175.4|7170.4|7179|7176|7172.9|7169.9|0
1629849600000|2021-08-25 00:00:00|7175.3|7170.3|7175|7170|7180.4|7175.4|7174.4|7169.4|0
1629853200000|2021-08-25 01:00:00|7174.9|7169.9|7175.5|7170.5|7178.1|7173.1|7173.1|7168.1|0
1629856800000|2021-08-25 02:00:00|7175.3|7170.3|7172.8|7167.8|7177.7|7172.7|7170.6|7165.6|0
1629860400000|2021-08-25 03:00:00|7172.7|7167.7|7170.2|7165.2|7173.7|7168.7|7169.4|7164.4|0
1629864000000|2021-08-25 04:00:00|7170.1|7165.1|7168.6|7163.6|7171|7166|7168.6|7163.6|0
1629867600000|2021-08-25 05:00:00|7168.7|7163.7|7174.9|7169.9|7176.8|7171.8|7168.4|7163.4|0
1629871200000|2021-08-25 06:00:00|7175|7170|7174.5|7169.5|7179.4|7174.4|7173.3|7168.3|0
1629874800000|2021-08-25 07:00:00|7174.3|7169.3|7182.3|7177.3|7185|7180|7173.8|7168.8|0
1629878400000|2021-08-25 08:00:00|7182.2|7177.2|7167.9|7164.9|7182.8|7177.8|7158.1|7155.1|0
1629882000000|2021-08-25 09:00:00|7167.5|7164.5|7166.4|7163.4|7170.4|7167.4|7160.8|7157.8|0
1629885600000|2021-08-25 10:00:00|7166.7|7163.7|7165.9|7162.9|7169.6|7166.6|7163.4|7160.4|0
1629889200000|2021-08-25 11:00:00|7164.1|7161.1|7152.7|7149.7|7167.8|7164.8|7147.3|7144.3|0
1629892800000|2021-08-25 12:00:00|7151.8|7148.8|7163.2|7160.2|7163.9|7160.9|7151|7148|0
1629896400000|2021-08-25 13:00:00|7163.3|7160.3|7170.9|7169.1|7180.7|7178.9|7148.2|7146.4|0
1629900000000|2021-08-25 14:00:00|7171.2|7169.4|7161.2|7159.4|7184.2|7182.4|7152.6|7150.8|0
1629903600000|2021-08-25 15:00:00|7161.4|7159.6|7163.3|7161.5|7173.8|7172|7155.3|7153.5|0
1629907200000|2021-08-25 16:00:00|7163.2|7161.4|7165.3|7163.5|7165.6|7163.8|7151.5|7149.7|0
1629910800000|2021-08-25 17:00:00|7165|7163.2|7170.9|7169.1|7172.5|7170.7|7155.5|7153.7|0
1629914400000|2021-08-25 18:00:00|7170.8|7169|7185.7|7183.9|7186.8|7185|7162.3|7160.5|0
1629918000000|2021-08-25 19:00:00|7185.6|7183.8|7182.6|7180.8|7188|7186.2|7176.1|7174.3|0
1629921600000|2021-08-25 20:00:00|7183.2|7180.2|7180.6|7177.6|7185.5|7182.5|7178.8|7175.8|0
1629925200000|2021-08-25 21:00:00|7180.5|7177.5|7181.4|7178.4|7183.7|7180.7|7179.9|7176.9|0
1629928800000|2021-08-25 22:00:00|7181.3|7178.3|7178.5|7175.5|7181.9|7178.9|7177.8|7174.8|0
1629932400000|2021-08-25 23:00:00|7179.4|7176.4|7180.3|7175.3|7180.3|7177.3|7178.2|7175.2|0
1629936000000|2021-08-26 00:00:00|7180.5|7175.5|7174.1|7169.1|7180.6|7175.6|7170.7|7165.7|0
1629939600000|2021-08-26 01:00:00|7174|7169|7170.9|7165.9|7174.2|7169.2|7167.4|7162.4|0
1629943200000|2021-08-26 02:00:00|7171.1|7166.1|7165.9|7160.9|7171.9|7166.9|7160.5|7155.5|0
1629946800000|2021-08-26 03:00:00|7165.8|7160.8|7164.4|7159.4|7166|7161|7162.5|7157.5|0
1629950400000|2021-08-26 04:00:00|7164.3|7159.3|7164.9|7159.9|7167|7162|7162.6|7157.6|0
1629954000000|2021-08-26 05:00:00|7164.7|7159.7|7169.7|7164.7|7170.5|7165.5|7163.8|7158.8|0
1629957600000|2021-08-26 06:00:00|7169.9|7164.9|7158.8|7153.8|7171.1|7166.1|7158.1|7153.1|0
1629961200000|2021-08-26 07:00:00|7158.6|7153.6|7168.1|7163.1|7170.6|7165.6|7150.6|7145.6|0
1629964800000|2021-08-26 08:00:00|7168.2|7163.2|7152.3|7149.3|7170.2|7167.2|7149.3|7146.3|0
1629968400000|2021-08-26 09:00:00|7153.4|7150.4|7156.4|7153.4|7158.7|7155.7|7150.7|7147.7|0
1629972000000|2021-08-26 10:00:00|7156.6|7153.6|7156.6|7153.6|7160.5|7157.5|7153.8|7150.8|0
1629975600000|2021-08-26 11:00:00|7159|7156|7163.8|7160.8|7166.3|7163.3|7156.9|7153.9|0
1629979200000|2021-08-26 12:00:00|7163.7|7160.7|7160.7|7157.7|7171.3|7168.3|7159|7156|0
1629982800000|2021-08-26 13:00:00|7160.8|7157.8|7184.4|7182.6|7200.7|7198.9|7157.4|7154.4|0
1629986400000|2021-08-26 14:00:00|7184.5|7182.7|7143.7|7141.9|7199|7197.2|7136|7134.2|0
1629990000000|2021-08-26 15:00:00|7143.6|7141.8|7162.7|7160.9|7165.1|7163.3|7113.6|7111.8|0
1629993600000|2021-08-26 16:00:00|7163.2|7161.4|7166.7|7164.9|7177.1|7175.3|7161.9|7160.1|0
1629997200000|2021-08-26 17:00:00|7166.9|7165.1|7153.6|7151.8|7167.2|7165.4|7143.8|7142|0
1630000800000|2021-08-26 18:00:00|7153.5|7151.7|7134.7|7132.9|7156.5|7154.7|7134.5|7132.7|0
1630004400000|2021-08-26 19:00:00|7133.6|7131.8|7124.2|7122.4|7136.1|7134.3|7117.2|7115.4|0
1630008000000|2021-08-26 20:00:00|7124.8|7121.8|7121.8|7118.8|7129.1|7126.1|7117.2|7114.2|0
1630011600000|2021-08-26 21:00:00|7121.7|7118.7|7120.9|7117.9|7123.3|7120.3|7120|7117|0
1630015200000|2021-08-26 22:00:00|7120.8|7117.8|7119.6|7116.6|7122|7119|7119.1|7116.1|0
1630018800000|2021-08-26 23:00:00|7119.8|7116.8|7120.2|7115.2|7120.6|7116.8|7116.2|7113.2|0
1630022400000|2021-08-27 00:00:00|7120.1|7115.1|7120.5|7115.5|7121.1|7116.1|7114.3|7109.3|0
1630026000000|2021-08-27 01:00:00|7120.4|7115.4|7127|7122|7129.9|7124.9|7119.8|7114.8|0
1630029600000|2021-08-27 02:00:00|7126.9|7121.9|7139.5|7134.5|7143.3|7138.3|7126.9|7121.9|0
1630033200000|2021-08-27 03:00:00|7139.6|7134.6|7140.4|7135.4|7141.7|7136.7|7138.4|7133.4|0
1630036800000|2021-08-27 04:00:00|7140.5|7135.5|7142.8|7137.8|7145.3|7140.3|7140.4|7135.4|0
1630040400000|2021-08-27 05:00:00|7142.9|7137.9|7138.7|7133.7|7143.7|7138.7|7137.3|7132.3|0
1630044000000|2021-08-27 06:00:00|7138.8|7133.8|7139.1|7134.1|7145.3|7140.3|7137.1|7132.1|0
1630047600000|2021-08-27 07:00:00|7138.4|7133.4|7134.4|7129.4|7142.5|7137.5|7132.8|7127.8|0
1630051200000|2021-08-27 08:00:00|7134.5|7129.5|7125.9|7122.9|7135.8|7132.8|7116.3|7113.3|0
1630054800000|2021-08-27 09:00:00|7125.7|7122.7|7130.5|7127.5|7131|7128|7122.3|7119.3|0
1630058400000|2021-08-27 10:00:00|7130.4|7127.4|7127.1|7124.1|7131|7128|7125.8|7122.8|0
1630062000000|2021-08-27 11:00:00|7126.3|7123.3|7132.1|7129.1|7135.7|7132.7|7124.2|7121.2|0
1630065600000|2021-08-27 12:00:00|7132.2|7129.2|7138.7|7135.7|7139.9|7136.9|7129.1|7126.1|0
1630069200000|2021-08-27 13:00:00|7138.5|7135.5|7132.3|7130.5|7154.1|7152.3|7116.4|7114.6|0
1630072800000|2021-08-27 14:00:00|7132.8|7131|7179.3|7177.5|7193.1|7191.3|7121.2|7119.4|0
1630076400000|2021-08-27 15:00:00|7180.1|7178.3|7182.4|7180.6|7184.6|7182.8|7165.9|7164.1|0
1630080000000|2021-08-27 16:00:00|7182.5|7180.7|7183.3|7181.5|7190.1|7188.3|7177.7|7175.9|0
1630083600000|2021-08-27 17:00:00|7183.5|7181.7|7194.9|7193.1|7199.5|7197.7|7183.1|7181.3|0
1630087200000|2021-08-27 18:00:00|7195.1|7193.3|7207.7|7205.9|7208.6|7206.8|7186.8|7185|0
1630090800000|2021-08-27 19:00:00|7207.5|7205.7|7198.6|7196.8|7210.4|7208.6|7198.6|7196.8|0
1630094400000|2021-08-27 20:00:00|7199.2|7196.2|7196.8|7193.8|7202.9|7199.9|7194.2|7191.2|0
1630274400000|2021-08-29 22:00:00|7198.5|7193.5|7206.9|7201.9|7207.7|7202.7|7197.4|7192.4|0
1630278000000|2021-08-29 23:00:00|7207|7202|7213.3|7208.3|7214.8|7209.8|7205.5|7200.5|0
1630281600000|2021-08-30 00:00:00|7213.4|7208.4|7202|7197|7214.9|7209.9|7201.5|7196.5|0
1630285200000|2021-08-30 01:00:00|7202.1|7197.1|7203|7198|7205.4|7200.4|7198.2|7193.2|0
1630288800000|2021-08-30 02:00:00|7203.1|7198.1|7204.4|7199.4|7206.2|7201.2|7200.8|7195.8|0
1630292400000|2021-08-30 03:00:00|7204.5|7199.5|7207.7|7202.7|7208.4|7203.4|7203.5|7198.5|0
1630296000000|2021-08-30 04:00:00|7207.8|7202.8|7205|7200|7208|7203|7204.3|7199.3|0
1630299600000|2021-08-30 05:00:00|7205.1|7200.1|7206.7|7201.7|10413.2|10408.2|7203.9|7198.9|0
1630303200000|2021-08-30 06:00:00|7206.8|7201.8|7206.2|7201.2|7207.6|7202.6|7204.1|7199.1|0
1630306800000|2021-08-30 07:00:00|7206.1|7201.1|7209.5|7204.5|7210.4|7205.4|7204|7199|0
1630310400000|2021-08-30 08:00:00|7209.4|7204.4|7231.6|7228.6|7265.3|7262.3|7209.1|7204.1|0
1630314000000|2021-08-30 09:00:00|7231.5|7228.5|7221.2|7218.2|7237.5|7234.5|7211.5|7208.5|0
1630317600000|2021-08-30 10:00:00|7221.7|7218.7|7229|7226|7237.2|7234.2|7221.5|7218.5|0
1630321200000|2021-08-30 11:00:00|7225.4|7222.4|7225.4|7222.4|7226.5|7223.5|7220.8|7217.8|0
1630324800000|2021-08-30 12:00:00|7225.3|7222.3|7224.4|7221.4|7226.6|7223.6|7218.2|7215.2|0
1630328400000|2021-08-30 13:00:00|7224.3|7221.3|7250.1|7248.3|7250.2|7248.4|7219.1|7217.3|0
1630332000000|2021-08-30 14:00:00|7250|7248.2|7288|7286.2|7291.3|7289.5|7244.3|7242.5|0
1630335600000|2021-08-30 15:00:00|7288.1|7286.3|7293|7291.2|7297|7295.2|7276.8|7275|0
1630339200000|2021-08-30 16:00:00|7293.2|7291.4|7298|7296.2|7298.6|7296.8|7282.1|7280.3|0
1630342800000|2021-08-30 17:00:00|7298.3|7296.5|7317.7|7315.9|7318|7316.2|7292.6|7290.8|0
1630346400000|2021-08-30 18:00:00|7317.8|7316|7325.4|7323.6|7326.1|7324.3|7312.2|7310.4|0
1630350000000|2021-08-30 19:00:00|7325.5|7323.7|7312.6|7310.8|7325.5|7323.7|7310.4|7308.6|0
1630353600000|2021-08-30 20:00:00|7312.8|7311|7314.5|7311.5|7317.4|7314.4|7306.8|7303.8|0
1630357200000|2021-08-30 21:00:00|7314.4|7311.4|7315.2|7312.2|7316|7313|7312.4|7309.4|0
1630360800000|2021-08-30 22:00:00|7315.3|7312.3|7314.6|7311.6|7317.9|7314.9|7313.7|7310.7|0
1630364400000|2021-08-30 23:00:00|7314.5|7311.5|7311.7|7306.7|7314.5|7311.5|7309.3|7306.3|0
1630368000000|2021-08-31 00:00:00|7311.4|7306.4|7308.7|7303.7|7313.4|7308.4|7307.7|7302.7|0
1630371600000|2021-08-31 01:00:00|7308.9|7303.9|7309.3|7304.3|7311.3|7306.3|7308.6|7303.6|0
1630375200000|2021-08-31 02:00:00|7309.4|7304.4|7310|7305|7311.9|7306.9|7307.3|7302.3|0
1630378800000|2021-08-31 03:00:00|7310.1|7305.1|7316.3|7311.3|7317.8|7312.8|7309.7|7304.7|0
1630382400000|2021-08-31 04:00:00|7316.4|7311.4|7331.7|7326.7|7333.1|7328.1|7315.3|7310.3|0
1630386000000|2021-08-31 05:00:00|7331.8|7326.8|7329.6|7324.6|7340|7335|7328.2|7323.2|0
1630389600000|2021-08-31 06:00:00|7330|7325|7335.3|7330.3|7339.6|7334.6|7327.9|7322.9|0
1630393200000|2021-08-31 07:00:00|7335.2|7330.2|7339.3|7334.3|7340.2|7335.2|7330.6|7325.6|0
1630396800000|2021-08-31 08:00:00|7339.5|7334.5|7373.3|7370.3|7379.8|7376.8|7339|7334|0
1630400400000|2021-08-31 09:00:00|7373.2|7370.2|7353.7|7350.7|7374.2|7371.2|7352.8|7349.8|0
1630404000000|2021-08-31 10:00:00|7353.5|7350.5|7329.7|7326.7|7357|7354|7327.2|7324.2|0
1630407600000|2021-08-31 11:00:00|7332.5|7329.5|7331.1|7328.1|7339.1|7336.1|7329.8|7326.8|0
1630411200000|2021-08-31 12:00:00|7331|7328|7319.8|7316.8|7334.3|7331.3|7313.3|7310.3|0
1630414800000|2021-08-31 13:00:00|7320|7317|7293.7|7291.9|7341.7|7338.7|7292.6|7290.8|0
1630418400000|2021-08-31 14:00:00|7293.8|7292|7324.5|7322.7|7326.6|7324.8|7291.8|7290|0
1630422000000|2021-08-31 15:00:00|7325|7323.2|7336.9|7335.1|7339.1|7337.3|7313.7|7311.9|0
1630425600000|2021-08-31 16:00:00|7337|7335.2|7349.3|7347.5|7349.6|7347.8|7322|7320.2|0
1630429200000|2021-08-31 17:00:00|7349.5|7347.7|7346|7344.2|7350.9|7349.1|7336|7334.2|0
1630432800000|2021-08-31 18:00:00|7346.1|7344.3|7353.9|7352.1|7357|7355.2|7341.6|7339.8|0
1630436400000|2021-08-31 19:00:00|7353.8|7352|7340.4|7338.6|7355.7|7353.9|7325.3|7323.5|0
1630440000000|2021-08-31 20:00:00|7341|7338|7341.5|7338.5|7344.7|7341.7|7337.4|7334.4|0
1630443600000|2021-08-31 21:00:00|7341.6|7338.6|7340.4|7337.4|7342.2|7339.2|7338.1|7335.1|0
1630447200000|2021-08-31 22:00:00|7340.3|7337.3|7339.5|7336.5|7341.1|7338.1|7338.6|7335.6|0
1630450800000|2021-08-31 23:00:00|7339.9|7336.9|7341.7|7336.7|7341.7|7338|7337.5|7334.5|0
1630454400000|2021-09-01 00:00:00|7341.6|7336.6|7334.8|7329.8|7343.3|7338.3|7333.6|7328.6|0
1630458000000|2021-09-01 01:00:00|7335|7330|7342.7|7337.7|7343.2|7338.2|7333|7328|0
1630461600000|2021-09-01 02:00:00|7342.8|7337.8|7346.6|7341.6|7348.1|7343.1|7342.6|7337.6|0
1630465200000|2021-09-01 03:00:00|7346.8|7341.8|7349.6|7344.6|7352.5|7347.5|7346.2|7341.2|0
1630468800000|2021-09-01 04:00:00|7349.5|7344.5|7353|7348|7353.1|7348.1|7348.7|7343.7|0
1630472400000|2021-09-01 05:00:00|7352.9|7347.9|7357.8|7352.8|7361.5|7356.5|7352.7|7347.7|0
1630476000000|2021-09-01 06:00:00|7357.9|7352.9|7367|7362|7367.7|7362.7|7357.2|7352.2|0
1630479600000|2021-09-01 07:00:00|7366.9|7361.9|7356.9|7351.9|7369.6|7364.6|7356.6|7351.6|0
1630483200000|2021-09-01 08:00:00|7357|7352|7356.3|7353.3|7376.4|7373.4|7353.9|7350.9|0
1630486800000|2021-09-01 09:00:00|7356.6|7353.6|7355.2|7352.2|7358.8|7355.8|7349.6|7346.6|0
1630490400000|2021-09-01 10:00:00|7355.7|7352.7|7356.7|7353.7|7364.9|7361.9|7352.5|7349.5|0
1630494000000|2021-09-01 11:00:00|7357.8|7354.8|7365|7362|7365.5|7362.5|7350.8|7347.8|0
1630497600000|2021-09-01 12:00:00|7365.1|7362.1|7367.2|7364.2|7371.7|7368.7|7363.6|7360.6|0
1630501200000|2021-09-01 13:00:00|7367|7364|7436.5|7434.7|7454.9|7453.1|7360.4|7357.4|0
1630504800000|2021-09-01 14:00:00|7438.7|7436.9|7452.4|7450.6|7463.9|7462.1|7425.3|7423.5|0
1630508400000|2021-09-01 15:00:00|7452.5|7450.7|7465|7463.2|7466.1|7464.3|7444.5|7442.7|0
1630512000000|2021-09-01 16:00:00|7464.8|7463|7477.9|7476.1|7480.9|7479.1|7460.6|7458.8|0
1630515600000|2021-09-01 17:00:00|7477.8|7476|7466.2|7464.4|7481.4|7479.6|7464.3|7462.5|0
1630519200000|2021-09-01 18:00:00|7466.4|7464.6|7447.5|7445.7|7472|7470.2|7435.5|7433.7|0
1630522800000|2021-09-01 19:00:00|7446.8|7445|7433.4|7431.6|7455.5|7453.7|7428.6|7426.8|0
1630526400000|2021-09-01 20:00:00|7434|7431|7425.4|7422.4|7438|7435|7425.1|7422.1|0
1630530000000|2021-09-01 21:00:00|7425.2|7422.2|7427.8|7424.8|7432.3|7429.3|7424.5|7421.5|0
1630533600000|2021-09-01 22:00:00|7427.9|7424.9|7430.2|7427.2|7431.3|7428.3|7427.6|7424.6|0
1630537200000|2021-09-01 23:00:00|7430.1|7427.1|7433.6|7428.6|7433.6|7430.1|7429.1|7426.1|0
1630540800000|2021-09-02 00:00:00|7433.9|7428.9|7437.1|7432.1|7439.9|7434.9|7427.5|7422.5|0
1630544400000|2021-09-02 01:00:00|7436.9|7431.9|7439.5|7434.5|7443.4|7438.4|7435|7430|0
1630548000000|2021-09-02 02:00:00|7439.3|7434.3|7435.9|7430.9|7441.3|7436.3|7435.3|7430.3|0
1630551600000|2021-09-02 03:00:00|7435.8|7430.8|7437.4|7432.4|7439.1|7434.1|7434.2|7429.2|0
1630555200000|2021-09-02 04:00:00|7437.5|7432.5|7436.9|7431.9|7438.3|7433.3|7435.6|7430.6|0
1630558800000|2021-09-02 05:00:00|7436.8|7431.8|7442.7|7437.7|7443.2|7438.2|7433.7|7428.7|0
1630562400000|2021-09-02 06:00:00|7442.5|7437.5|7448.5|7443.5|7449.2|7444.2|7441.8|7436.8|0
1630566000000|2021-09-02 07:00:00|7448.4|7443.4|7452.6|7447.6|7452.7|7447.7|7440.6|7435.6|0
1630569600000|2021-09-02 08:00:00|7452.7|7447.7|7456.7|7453.7|7459.8|7456.8|7452.3|7447.3|0
1630573200000|2021-09-02 09:00:00|7455.4|7452.4|7464.1|7461.1|7475.8|7472.8|7453.2|7450.2|0
1630576800000|2021-09-02 10:00:00|7464|7461|7464|7461|7468.5|7465.5|7460.7|7457.7|0
1630580400000|2021-09-02 11:00:00|7464.5|7461.5|7475.4|7472.4|7475.4|7472.4|7464|7461|0
1630584000000|2021-09-02 12:00:00|7475.8|7472.8|7476.7|7473.7|7478.9|7475.9|7473.8|7470.8|0
1630587600000|2021-09-02 13:00:00|7479.2|7476.2|7450.9|7449.1|7481.2|7479.4|7442.5|7440.7|0
1630591200000|2021-09-02 14:00:00|7451.2|7449.4|7458.2|7456.4|7463.5|7461.7|7424.6|7422.8|0
1630594800000|2021-09-02 15:00:00|7458.3|7456.5|7451.5|7449.7|7472.7|7470.9|7443.3|7441.5|0
1630598400000|2021-09-02 16:00:00|7451.4|7449.6|7431.7|7429.9|7452.5|7450.7|7424.7|7422.9|0
1630602000000|2021-09-02 17:00:00|7431.8|7430|7399.1|7397.3|7435.8|7434|7397.7|7395.9|0
1630605600000|2021-09-02 18:00:00|7399.2|7397.4|7394.8|7393|7400.6|7398.8|7376.3|7374.5|0
1630609200000|2021-09-02 19:00:00|7395.5|7393.7|7391.2|7389.4|7401.7|7399.9|7380.1|7378.3|0
1630612800000|2021-09-02 20:00:00|7391.8|7388.8|7390.8|7387.8|7397.4|7394.4|7387.5|7384.5|0
1630616400000|2021-09-02 21:00:00|7390.7|7387.7|7388.2|7385.2|7391.2|7388.2|7387.7|7384.7|0
1630620000000|2021-09-02 22:00:00|7388|7385|7390.9|7387.9|7390.9|7387.9|7387.7|7384.7|0
1630623600000|2021-09-02 23:00:00|7390.8|7387.8|7392.2|7387.2|7392.2|7389|7389.7|7386.7|0
1630627200000|2021-09-03 00:00:00|7392.1|7387.1|7399.8|7394.8|7402.3|7397.3|7391.7|7386.7|0
1630630800000|2021-09-03 01:00:00|7399.9|7394.9|7396.3|7391.3|7401.6|7396.6|7393|7388|0
1630634400000|2021-09-03 02:00:00|7396.4|7391.4|7407.1|7402.1|7407.1|7402.1|7395.6|7390.6|0
1630638000000|2021-09-03 03:00:00|7407.3|7402.3|7403.6|7398.6|7408.5|7403.5|7402.3|7397.3|0
1630641600000|2021-09-03 04:00:00|7403.5|7398.5|7405.5|7400.5|7406.5|7401.5|7402.9|7397.9|0
1630645200000|2021-09-03 05:00:00|7405.6|7400.6|7404.3|7399.3|7406.9|7401.9|7402.7|7397.7|0
1630648800000|2021-09-03 06:00:00|7404.4|7399.4|7399.7|7394.7|7404.8|7399.8|7396.7|7391.7|0
1630652400000|2021-09-03 07:00:00|7399.6|7394.6|7401.6|7396.6|7403.5|7398.5|7394.6|7389.6|0
1630656000000|2021-09-03 08:00:00|7401.5|7396.5|7385.8|7382.8|7402.8|7399.8|7384.3|7381.3|0
1630659600000|2021-09-03 09:00:00|7386|7383|7386.4|7383.4|7394|7391|7384.4|7381.4|0
1630663200000|2021-09-03 10:00:00|7386.8|7383.8|7387.9|7384.9|7391.9|7388.9|7386.4|7383.4|0
1630666800000|2021-09-03 11:00:00|7386.9|7383.9|7394.6|7391.6|7398.4|7395.4|7386.9|7383.9|0
1630670400000|2021-09-03 12:00:00|7394.7|7391.7|7390.6|7387.6|7408.2|7405.2|7377.5|7374.5|0
1630674000000|2021-09-03 13:00:00|7390.8|7387.8|7407.1|7405.3|7409.3|7407.5|7348.1|7346.3|0
1630677600000|2021-09-03 14:00:00|7407.6|7405.8|7400.6|7398.8|7423.9|7422.1|7388.2|7386.4|0
1630681200000|2021-09-03 15:00:00|7400.3|7398.5|7397.5|7395.7|7405.5|7403.7|7389.6|7387.8|0
1630684800000|2021-09-03 16:00:00|7397.6|7395.8|7412.1|7410.3|7414.4|7412.6|7392.3|7390.5|0
1630688400000|2021-09-03 17:00:00|7411.6|7409.8|7410.2|7408.4|7419.2|7417.4|7404.6|7402.8|0
1630692000000|2021-09-03 18:00:00|7410.1|7408.3|7414.7|7412.9|7416.2|7414.4|7405.3|7403.5|0
1630695600000|2021-09-03 19:00:00|7414.8|7413|7420|7418.2|7423.3|7421.5|7409.2|7407.4|0
1630699200000|2021-09-03 20:00:00|7420.6|7417.6|7421.6|7418.6|7422.3|7419.3|7415.1|7412.1|0
1630879200000|2021-09-05 22:00:00|7422.4|7417.4|7424.5|7419.5|7426.6|7421.6|7422.4|7417.4|0
1630882800000|2021-09-05 23:00:00|7424.4|7419.4|7420.1|7415.1|7425.2|7420.2|7419.6|7414.6|0
1630886400000|2021-09-06 00:00:00|7420.2|7415.2|7419.2|7414.2|7422.3|7417.3|7416.3|7411.3|0
1630890000000|2021-09-06 01:00:00|7418.9|7413.9|7422.3|7417.3|7425.7|7420.7|7416.8|7411.8|0
1630893600000|2021-09-06 02:00:00|7422.2|7417.2|7423.5|7418.5|7424.8|7419.8|7420.1|7415.1|0
1630897200000|2021-09-06 03:00:00|7423.6|7418.6|7425.1|7420.1|7426.3|7421.3|7423|7418|0
1630900800000|2021-09-06 04:00:00|7425.2|7420.2|7426.9|7421.9|7427.2|7422.2|7423.9|7418.9|0
1630904400000|2021-09-06 05:00:00|7426.8|7421.8|7433.1|7428.1|7436.4|7431.4|7424.5|7419.5|0
1630908000000|2021-09-06 06:00:00|7433.2|7428.2|7437.7|7432.7|7441.3|7436.3|7432.9|7427.9|0
1630911600000|2021-09-06 07:00:00|7437.8|7432.8|7431.7|7426.7|7448.2|7443.2|7430.7|7425.7|0
1630915200000|2021-09-06 08:00:00|7431.3|7426.3|7435.6|7430.6|7436.3|7431.3|7429.7|7424.7|0
1630918800000|2021-09-06 09:00:00|7436|7431|7434.3|7429.3|7436.5|7431.5|7433|7428|0
1630922400000|2021-09-06 10:00:00|7434.7|7429.7|7434.8|7429.8|7438.4|7433.4|7433.5|7428.5|0
1630926000000|2021-09-06 11:00:00|7435.2|7430.2|7436.1|7431.1|7437.7|7432.7|7434.4|7429.4|0
1630929600000|2021-09-06 12:00:00|7436.3|7431.3|7435|7430|7437.7|7432.7|7434.2|7429.2|0
1630933200000|2021-09-06 13:00:00|7435.2|7430.2|7441.5|7436.5|7441.9|7436.9|7434|7429|0
1630936800000|2021-09-06 14:00:00|7441.9|7436.9|7439.9|7434.9|7441.9|7436.9|7439|7434|0
1630940400000|2021-09-06 15:00:00|7439.8|7434.8|7436.1|7431.1|7439.8|7434.8|7435.7|7430.7|0
1630944000000|2021-09-06 16:00:00|7436.5|7431.5|7436.4|7431.4|7437.6|7432.6|7433.5|7428.5|0
1630947600000|2021-09-06 17:00:00|7436|7431|7438.5|7433.5|7438.5|7433.5|7435.5|7430.5|0
1630951200000|2021-09-06 18:00:00|7438.8|7433.8|7437|7432|7439.4|7434.4|7436.8|7431.8|0
1630954800000|2021-09-06 19:00:00|7436.8|7431.8|7437.2|7432.2|7438.6|7433.6|7435.9|7430.9|0
1630958400000|2021-09-06 20:00:00|7437.1|7432.1|7437.5|7432.5|7437.6|7432.6|7437.1|7432.1|0
1630962000000|2021-09-06 21:00:00|7436.8|7431.8|7442.5|7437.5|7451.4|7448.4|7436.8|7431.8|0
1630965600000|2021-09-06 22:00:00|7440|7435|7434.4|7429.4|7440.4|7435.4|7434.4|7429.4|0
1630969200000|2021-09-06 23:00:00|7434.8|7429.8|7431.6|7426.6|7437|7432|7431.2|7426.2|0
1630972800000|2021-09-07 00:00:00|7431.5|7426.5|7430.1|7425.1|7434.7|7429.7|7429.5|7424.5|0
1630976400000|2021-09-07 01:00:00|7430.2|7425.2|7425.4|7420.4|7431|7426|7423|7418|0
1630980000000|2021-09-07 02:00:00|7425.3|7420.3|7429.3|7424.3|7429.9|7424.9|7424.7|7419.7|0
1630983600000|2021-09-07 03:00:00|7429.2|7424.2|7426.4|7421.4|7429.6|7424.6|7425.3|7420.3|0
1630987200000|2021-09-07 04:00:00|7426.3|7421.3|7425.7|7420.7|7427.6|7422.6|7424.8|7419.8|0
1630990800000|2021-09-07 05:00:00|7425.6|7420.6|7451.8|7446.8|7452.9|7447.9|7424.5|7419.5|0
1630994400000|2021-09-07 06:00:00|7451.9|7446.9|7446.8|7441.8|7455.7|7450.7|7444.9|7439.9|0
1630998000000|2021-09-07 07:00:00|7447|7442|7444.3|7439.3|7447.7|7442.7|7441.5|7436.5|0
1631001600000|2021-09-07 08:00:00|7444.2|7439.2|7476.2|7473.2|7480.3|7477.3|7443.7|7438.7|0
1631005200000|2021-09-07 09:00:00|7473.6|7470.6|7458.7|7455.7|7478.7|7475.7|7455|7452|0
1631008800000|2021-09-07 10:00:00|7458.9|7455.9|7456.7|7453.7|7466.1|7463.1|7454.5|7451.5|0
1631012400000|2021-09-07 11:00:00|7455.8|7452.8|7465.4|7462.4|7466.3|7463.3|7455.6|7452.6|0
1631016000000|2021-09-07 12:00:00|7465.6|7462.6|7466.8|7463.8|7473.7|7470.7|7463.7|7460.7|0
1631019600000|2021-09-07 13:00:00|7466.2|7463.2|7500.4|7498.6|7506.3|7504.5|7461.2|7458.2|0
1631023200000|2021-09-07 14:00:00|7501.1|7499.3|7524.1|7522.3|7525.4|7523.6|7492.5|7490.7|0
1631026800000|2021-09-07 15:00:00|7524.3|7522.5|7523.7|7521.9|7525.8|7524|7495.7|7493.9|0
1631030400000|2021-09-07 16:00:00|7523.1|7521.3|7530.6|7528.8|7536.5|7534.7|7515.4|7513.6|0
1631034000000|2021-09-07 17:00:00|7530.7|7528.9|7535.9|7534.1|7542|7540.2|7521.4|7519.6|0
1631037600000|2021-09-07 18:00:00|7535.8|7534|7542.5|7540.7|7544.5|7542.7|7528.8|7527|0
1631041200000|2021-09-07 19:00:00|7542.3|7540.5|7522.4|7520.6|7543.6|7541.8|7517.6|7515.8|0
1631044800000|2021-09-07 20:00:00|7523|7520|7520.9|7517.9|7524.3|7521.3|7517.4|7514.4|0
1631048400000|2021-09-07 21:00:00|7521|7518|7521.3|7518.3|7521.7|7518.7|7519.2|7516.2|0
1631052000000|2021-09-07 22:00:00|7521.4|7518.4|7520.9|7517.9|7522.2|7519.2|7520.2|7517.2|0
1631055600000|2021-09-07 23:00:00|7521|7518|7521.3|7516.3|7522|7519|7517.5|7514.5|0
1631059200000|2021-09-08 00:00:00|7521.2|7516.2|7532.1|7527.1|7533|7528|7521.2|7516.2|0
1631062800000|2021-09-08 01:00:00|7532.3|7527.3|7533.7|7528.7|7535.2|7530.2|7529.5|7524.5|0
1631066400000|2021-09-08 02:00:00|7533.8|7528.8|7529.2|7524.2|7534.1|7529.1|7527.8|7522.8|0
1631070000000|2021-09-08 03:00:00|7529.1|7524.1|7524.8|7519.8|7530.1|7525.1|7521.5|7516.5|0
1631073600000|2021-09-08 04:00:00|7524.9|7519.9|7524|7519|7527.1|7522.1|7523.4|7518.4|0
1631077200000|2021-09-08 05:00:00|7523.9|7518.9|7532.3|7527.3|7533.3|7528.3|7521|7516|0
1631080800000|2021-09-08 06:00:00|7532.1|7527.1|7526.2|7521.2|7535.7|7530.7|7524.9|7519.9|0
1631084400000|2021-09-08 07:00:00|7526.3|7521.3|7500.5|7495.5|7527.5|7522.5|7489.4|7484.4|0
1631088000000|2021-09-08 08:00:00|7500.9|7495.9|7499.2|7496.2|7511.7|7508.7|7490.4|7487.4|0
1631091600000|2021-09-08 09:00:00|7499.3|7496.3|7517.1|7514.1|7518.7|7515.7|7497.9|7494.9|0
1631095200000|2021-09-08 10:00:00|7517.5|7514.5|7524.6|7521.6|7527.4|7524.4|7517.5|7514.5|0
1631098800000|2021-09-08 11:00:00|7523.7|7520.7|7534.8|7531.8|7536.5|7533.5|7523.6|7520.6|0
1631102400000|2021-09-08 12:00:00|7534.9|7531.9|7531.1|7528.1|7535.4|7532.4|7524.3|7521.3|0
1631106000000|2021-09-08 13:00:00|7530.6|7527.6|7483|7481.2|7532.2|7529.2|7469.2|7467.4|0
1631109600000|2021-09-08 14:00:00|7482.8|7481|7408.6|7406.8|7503.8|7502|7402.2|7400.4|0
1631113200000|2021-09-08 15:00:00|7408|7406.2|7385.2|7383.4|7426.1|7424.3|7380.7|7378.9|0
1631116800000|2021-09-08 16:00:00|7384.5|7382.7|7398.3|7396.5|7416.7|7414.9|7371.8|7370|0
1631120400000|2021-09-08 17:00:00|7398.5|7396.7|7417.4|7415.6|7429.5|7427.7|7398.3|7396.5|0
1631124000000|2021-09-08 18:00:00|7417.5|7415.7|7429.7|7427.9|7438|7436.2|7417.5|7415.7|0
1631127600000|2021-09-08 19:00:00|7430|7428.2|7434.3|7432.5|7437.7|7435.9|7422.9|7421.1|0
1631131200000|2021-09-08 20:00:00|7434.9|7431.9|7429|7426|7435.5|7432.5|7425.2|7422.2|0
1631134800000|2021-09-08 21:00:00|7428.9|7425.9|7430.3|7427.3|7430.8|7427.8|7428.7|7425.7|0
1631138400000|2021-09-08 22:00:00|7430.4|7427.4|7425.6|7422.6|7431.3|7428.3|7425.6|7422.6|0
1631142000000|2021-09-08 23:00:00|7425.5|7422.5|7417.8|7412.8|7425.5|7422.5|7416.2|7412.8|0
1631145600000|2021-09-09 00:00:00|7417.5|7412.5|7411.6|7406.6|7421.8|7416.8|7409.3|7404.3|0
1631149200000|2021-09-09 01:00:00|7411.5|7406.5|7414.5|7409.5|7416.4|7411.4|7408.7|7403.7|0
1631152800000|2021-09-09 02:00:00|7414.6|7409.6|7414.2|7409.2|7418.1|7413.1|7412.3|7407.3|0
1631156400000|2021-09-09 03:00:00|7414.1|7409.1|7409.5|7404.5|7416.2|7411.2|7403.3|7398.3|0
1631160000000|2021-09-09 04:00:00|7409.7|7404.7|7404.8|7399.8|7409.7|7404.7|7402.7|7397.7|0
1631163600000|2021-09-09 05:00:00|7404.7|7399.7|7418.2|7413.2|7423.4|7418.4|7394.7|7389.7|0
1631167200000|2021-09-09 06:00:00|7417.9|7412.9|7420.5|7415.5|7427.2|7422.2|7417.4|7412.4|0
1631170800000|2021-09-09 07:00:00|7420.1|7415.1|7416.1|7411.1|7426.1|7421.1|7406.1|7401.1|0
1631174400000|2021-09-09 08:00:00|7415.9|7410.9|7373.3|7370.3|7418.7|7413.7|7371.6|7368.6|0
1631178000000|2021-09-09 09:00:00|7373.1|7370.1|7379.8|7376.8|7381.5|7378.5|7370.9|7367.9|0
1631181600000|2021-09-09 10:00:00|7379.9|7376.9|7380.2|7377.2|7381.6|7378.6|7377.7|7374.7|0
1631185200000|2021-09-09 11:00:00|7381.1|7378.1|7402.6|7399.6|7403.9|7400.9|7375.9|7372.9|0
1631188800000|2021-09-09 12:00:00|7402.5|7399.5|7412.9|7409.9|7417.8|7414.8|7399.7|7396.7|0
1631192400000|2021-09-09 13:00:00|7412.8|7409.8|7448.7|7446.9|7455.2|7453.4|7410.6|7407.6|0
1631196000000|2021-09-09 14:00:00|7448.8|7447|7446|7444.2|7460.2|7458.4|7433.8|7432|0
1631199600000|2021-09-09 15:00:00|7446.1|7444.3|7427.4|7425.6|7452|7450.2|7420|7418.2|0
1631203200000|2021-09-09 16:00:00|7427.5|7425.7|7428.9|7427.1|7443.9|7442.1|7419.2|7417.4|0
1631206800000|2021-09-09 17:00:00|7429|7427.2|7411.6|7409.8|7438.2|7436.4|7395.4|7393.6|0
1631210400000|2021-09-09 18:00:00|7411.8|7410|7420.9|7419.1|7423|7421.2|7401.5|7399.7|0
1631214000000|2021-09-09 19:00:00|7420.8|7419|7398.4|7396.6|7426.9|7425.1|7395.6|7393.8|0
1631217600000|2021-09-09 20:00:00|7399|7396|7396|7393|7401.5|7398.5|7395.9|7392.9|0
1631221200000|2021-09-09 21:00:00|7396.1|7393.1|7399.7|7396.7|7400|7397|7395|7392|0
1631224800000|2021-09-09 22:00:00|7400|7397|7397.8|7394.8|7400.3|7397.3|7396.3|7393.3|0
1631228400000|2021-09-09 23:00:00|7397.7|7394.7|7401|7396|7401.5|7398.5|7396.8|7393.8|0
1631232000000|2021-09-10 00:00:00|7401.1|7396.1|7403.6|7398.6|7408.8|7403.8|7400.5|7395.5|0
1631235600000|2021-09-10 01:00:00|7403.5|7398.5|7408.6|7403.6|7410.5|7405.5|7397.7|7392.7|0
1631239200000|2021-09-10 02:00:00|7408.7|7403.7|7408|7403|7410.7|7405.7|7405.7|7400.7|0
1631242800000|2021-09-10 03:00:00|7408.1|7403.1|7411|7406|7412|7407|7408|7403|0
1631246400000|2021-09-10 04:00:00|7410.9|7405.9|7417.9|7412.9|7419.7|7414.7|7410|7405|0
1631250000000|2021-09-10 05:00:00|7418|7413|7418.5|7413.5|7420.9|7415.9|7414.6|7409.6|0
1631253600000|2021-09-10 06:00:00|7418.6|7413.6|7420|7415|7420.9|7415.9|7415|7410|0
1631257200000|2021-09-10 07:00:00|7419.9|7414.9|7428.1|7423.1|7429.1|7424.1|7417|7412|0
1631260800000|2021-09-10 08:00:00|7427.9|7422.9|7453.9|7450.9|7458.6|7455.6|7427.8|7422.8|0
1631264400000|2021-09-10 09:00:00|7453.7|7450.7|7449.3|7446.3|7462.4|7459.4|7448.3|7445.3|0
1631268000000|2021-09-10 10:00:00|7450.9|7447.9|7453|7450|7453.2|7450.2|7448.8|7445.8|0
1631271600000|2021-09-10 11:00:00|7451.8|7448.8|7457.6|7454.6|7458|7455|7451.3|7448.3|0
1631275200000|2021-09-10 12:00:00|7457.3|7454.3|7455|7452|7460.9|7457.9|7454.1|7451.1|0
1631278800000|2021-09-10 13:00:00|7454.5|7451.5|7474.3|7472.5|7479.3|7477.5|7450.8|7447.8|0
1631282400000|2021-09-10 14:00:00|7475.3|7473.5|7435.7|7433.9|7477.7|7475.9|7414.3|7412.5|0
1631286000000|2021-09-10 15:00:00|7435.8|7434|7409.5|7407.7|7439.5|7437.7|7402.8|7401|0
1631289600000|2021-09-10 16:00:00|7409.6|7407.8|7420.9|7419.1|7431.5|7429.7|7405.1|7403.3|0
1631293200000|2021-09-10 17:00:00|7421|7419.2|7417.6|7415.8|7427|7425.2|7413.8|7412|0
1631296800000|2021-09-10 18:00:00|7417.3|7415.5|7393.4|7391.6|7419.1|7417.3|7382.2|7380.4|0
1631300400000|2021-09-10 19:00:00|7393.5|7391.7|7342.9|7341.1|7393.6|7391.8|7336.3|7334.5|0
1631304000000|2021-09-10 20:00:00|7343.5|7340.5|7346.2|7341.2|7347.2|7344.2|7340.7|7337.7|0
1631484000000|2021-09-12 22:00:00|7353.3|7348.3|7361.8|7356.8|7364.6|7359.6|7348.8|7343.8|0
1631487600000|2021-09-12 23:00:00|7361.9|7356.9|7367.1|7362.1|7368.6|7363.6|7358.6|7353.6|0
1631491200000|2021-09-13 00:00:00|7366.9|7361.9|7351|7346|7368.7|7363.7|7349.6|7344.6|0
1631494800000|2021-09-13 01:00:00|7351.1|7346.1|7336.3|7331.3|7353.3|7348.3|7335.2|7330.2|0
1631498400000|2021-09-13 02:00:00|7336.4|7331.4|7340.2|7335.2|7344.3|7339.3|7335.3|7330.3|0
1631502000000|2021-09-13 03:00:00|7340.3|7335.3|7330.7|7325.7|7340.7|7335.7|7330.2|7325.2|0
1631505600000|2021-09-13 04:00:00|7330.6|7325.6|7331.5|7326.5|7332.9|7327.9|7328.8|7323.8|0
1631509200000|2021-09-13 05:00:00|7331.6|7326.6|7299.2|7294.2|7332.6|7327.6|7286|7281|0
1631512800000|2021-09-13 06:00:00|7299.1|7294.1|7318.2|7313.2|7322.1|7317.1|7298.5|7293.5|0
1631516400000|2021-09-13 07:00:00|7318.1|7313.1|7320.6|7315.6|7326|7321|7317.7|7312.7|0
1631520000000|2021-09-13 08:00:00|7320.5|7315.5|7349.1|7346.1|7355.4|7352.4|7320.3|7315.3|0
1631523600000|2021-09-13 09:00:00|7350.5|7347.5|7348.8|7345.8|7353.1|7350.1|7342.1|7339.1|0
1631527200000|2021-09-13 10:00:00|7348.9|7345.9|7361.4|7358.4|7364.4|7361.4|7347.9|7344.9|0
1631530800000|2021-09-13 11:00:00|7358|7355|7361.3|7358.3|7363.4|7360.4|7356.8|7353.8|0
1631534400000|2021-09-13 12:00:00|7361.1|7358.1|7364.2|7361.2|7369.1|7366.1|7360.2|7357.2|0
1631538000000|2021-09-13 13:00:00|7364.1|7361.1|7261.2|7259.4|7370.6|7368.8|7257.8|7256|0
1631541600000|2021-09-13 14:00:00|7260.5|7258.7|7269.3|7267.5|7278.3|7276.5|7211|7209.2|0
1631545200000|2021-09-13 15:00:00|7270.2|7268.4|7251.9|7250.1|7283.2|7281.4|7241.1|7239.3|0
1631548800000|2021-09-13 16:00:00|7252.2|7250.4|7295.6|7293.8|7298.8|7297|7250.1|7248.3|0
1631552400000|2021-09-13 17:00:00|7295.5|7293.7|7279.6|7277.8|7301.3|7299.5|7272|7270.2|0
1631556000000|2021-09-13 18:00:00|7280|7278.2|7273.6|7271.8|7289.6|7287.8|7253.6|7251.8|0
1631559600000|2021-09-13 19:00:00|7273.1|7271.3|7297.1|7295.3|7297.1|7295.3|7253.3|7251.5|0
1631563200000|2021-09-13 20:00:00|7297.7|7294.7|7301.2|7298.2|7302.8|7299.8|7286.7|7283.7|0
1631566800000|2021-09-13 21:00:00|7300.4|7297.4|7298.1|7295.1|7300.7|7297.7|7297|7294|0
1631570400000|2021-09-13 22:00:00|7298.3|7295.3|7296.7|7293.7|7298.3|7295.3|7294.9|7291.9|0
1631574000000|2021-09-13 23:00:00|7296.8|7293.8|7297.1|7292.1|7299.6|7296.6|7295.4|7292.1|0
1631577600000|2021-09-14 00:00:00|7297.2|7292.2|7295.5|7290.5|7298.2|7293.2|7291.6|7286.6|0
1631581200000|2021-09-14 01:00:00|7295.6|7290.6|7302.3|7297.3|7305.3|7300.3|7294.4|7289.4|0
1631584800000|2021-09-14 02:00:00|7302.4|7297.4|7297.2|7292.2|7305|7300|7295.3|7290.3|0
1631588400000|2021-09-14 03:00:00|7297.1|7292.1|7300.8|7295.8|7301.7|7296.7|7295|7290|0
1631592000000|2021-09-14 04:00:00|7300.7|7295.7|7299.7|7294.7|7301.7|7296.7|7298|7293|0
1631595600000|2021-09-14 05:00:00|7299.6|7294.6|7298.3|7293.3|7303.6|7298.6|7297.5|7292.5|0
1631599200000|2021-09-14 06:00:00|7298.4|7293.4|7284.9|7279.9|7298.9|7293.9|7284.8|7279.8|0
1631602800000|2021-09-14 07:00:00|7285.1|7280.1|7284.5|7279.5|7288.2|7283.2|7273.1|7268.1|0
1631606400000|2021-09-14 08:00:00|7284.2|7279.2|7268.1|7265.1|7285.8|7280.8|7253|7250|0
1631610000000|2021-09-14 09:00:00|7267|7264|7260.2|7257.2|7283.2|7280.2|7250|7247|0
1631613600000|2021-09-14 10:00:00|7262|7259|7264.3|7261.3|7270.1|7267.1|7252|7249|0
1631617200000|2021-09-14 11:00:00|7267.3|7264.3|7256.6|7253.6|7272.9|7269.9|7255.4|7252.4|0
1631620800000|2021-09-14 12:00:00|7256.5|7253.5|7292.9|7289.9|7302.9|7299.9|7251.7|7248.7|0
1631624400000|2021-09-14 13:00:00|7292.4|7289.4|7286.5|7284.7|7321.6|7319.8|7283.2|7281.4|0
1631628000000|2021-09-14 14:00:00|7286.2|7284.4|7262.3|7260.5|7301.3|7299.5|7255.3|7253.5|0
1631631600000|2021-09-14 15:00:00|7262.9|7261.1|7297.3|7295.5|7297.5|7295.7|7260.7|7258.9|0
1631635200000|2021-09-14 16:00:00|7297.8|7296|7273.4|7271.6|7302.5|7300.7|7267.8|7266|0
1631638800000|2021-09-14 17:00:00|7272.9|7271.1|7270.3|7268.5|7277.4|7275.6|7251.1|7249.3|0
1631642400000|2021-09-14 18:00:00|7270.5|7268.7|7254.1|7252.3|7275|7273.2|7233.4|7231.6|0
1631646000000|2021-09-14 19:00:00|7254|7252.2|7257.2|7255.4|7258|7256.2|7234|7232.2|0
1631649600000|2021-09-14 20:00:00|7257.8|7254.8|7260.9|7257.9|7263.4|7260.4|7255|7252|0
1631653200000|2021-09-14 21:00:00|7260.8|7257.8|7259.5|7256.5|7261.2|7258.2|7259.1|7256.1|0
1631656800000|2021-09-14 22:00:00|7259.6|7256.6|7259.8|7256.8|7260.4|7257.4|7258.8|7255.8|0
1631660400000|2021-09-14 23:00:00|7259.7|7256.7|7263.5|7258.5|7263.5|7259.5|7259.6|7256.6|0
1631664000000|2021-09-15 00:00:00|7263.4|7258.4|7261|7256|7267.4|7262.4|7259.5|7254.5|0
1631667600000|2021-09-15 01:00:00|7261.1|7256.1|7251.9|7246.9|7263.7|7258.7|7249.9|7244.9|0
1631671200000|2021-09-15 02:00:00|7251|7246|7253.6|7248.6|7257.9|7252.9|7245.8|7240.8|0
1631674800000|2021-09-15 03:00:00|7253.7|7248.7|7259.4|7254.4|7260.5|7255.5|7253.2|7248.2|0
1631678400000|2021-09-15 04:00:00|7259.3|7254.3|7264.8|7259.8|7265.6|7260.6|7258.9|7253.9|0
1631682000000|2021-09-15 05:00:00|7265|7260|7259.6|7254.6|7265.4|7260.4|7256.7|7251.7|0
1631685600000|2021-09-15 06:00:00|7259.5|7254.5|7263.4|7258.4|7265.7|7260.7|7253.6|7248.6|0
1631689200000|2021-09-15 07:00:00|7262.9|7257.9|7264.4|7259.4|7269.7|7264.7|7262.5|7257.5|0
1631692800000|2021-09-15 08:00:00|7264.3|7259.3|7262.7|7259.7|7266.2|7263.2|7252.8|7249.8|0
1631696400000|2021-09-15 09:00:00|7262.5|7259.5|7262.3|7259.3|7264.6|7261.6|7260.7|7257.7|0
1631700000000|2021-09-15 10:00:00|7262.2|7259.2|7251|7248|7263.1|7260.1|7249.4|7246.4|0
1631703600000|2021-09-15 11:00:00|7253.2|7250.2|7250|7247|7254.2|7251.2|7244.5|7241.5|0
1631707200000|2021-09-15 12:00:00|7249.9|7246.9|7252.5|7249.5|7253.5|7250.5|7243.7|7240.7|0
1631710800000|2021-09-15 13:00:00|7252.3|7249.3|7209.5|7207.7|7258.6|7256.8|7197.1|7195.3|0
1631714400000|2021-09-15 14:00:00|7209|7207.2|7207.7|7205.9|7220|7218.2|7178.1|7176.3|0
1631718000000|2021-09-15 15:00:00|7207.8|7206|7204.3|7202.5|7221.7|7219.9|7192.9|7191.1|0
1631721600000|2021-09-15 16:00:00|7203.9|7202.1|7249.4|7247.6|7251.3|7249.5|7201|7199.2|0
1631725200000|2021-09-15 17:00:00|7249.5|7247.7|7265.8|7264|7272.1|7270.3|7244.9|7243.1|0
1631728800000|2021-09-15 18:00:00|7265.2|7263.4|7288.8|7287|7290.1|7288.3|7265.1|7263.3|0
1631732400000|2021-09-15 19:00:00|7289.2|7287.4|7310.9|7309.1|7316.7|7314.9|7287.4|7285.6|0
1631736000000|2021-09-15 20:00:00|7311.5|7308.5|7310.1|7307.1|7312.1|7309.1|7304.3|7301.3|0
1631739600000|2021-09-15 21:00:00|7310.3|7307.3|7310.7|7307.7|7311.4|7308.4|7309|7306|0
1631743200000|2021-09-15 22:00:00|7310.6|7307.6|7313.6|7310.6|7315.5|7312.5|7310.6|7307.6|0
1631746800000|2021-09-15 23:00:00|7313.7|7310.7|7320.9|7315.9|7320.9|7317.3|7313.5|7310.5|0
1631750400000|2021-09-16 00:00:00|7320.8|7315.8|7321.5|7316.5|7323.1|7318.1|7317|7312|0
1631754000000|2021-09-16 01:00:00|7321.4|7316.4|7314.7|7309.7|7328.8|7323.8|7314.6|7309.6|0
1631757600000|2021-09-16 02:00:00|7314.5|7309.5|7316.2|7311.2|7320.4|7315.4|7311.6|7306.6|0
1631761200000|2021-09-16 03:00:00|7316.1|7311.1|7308.6|7303.6|7318.7|7313.7|7308.5|7303.5|0
1631764800000|2021-09-16 04:00:00|7308.7|7303.7|7309.3|7304.3|7311.8|7306.8|7306.9|7301.9|0
1631768400000|2021-09-16 05:00:00|7309.1|7304.1|7289.9|7284.9|7313.7|7308.7|7286.2|7281.2|0
1631772000000|2021-09-16 06:00:00|7289.5|7284.5|7285.9|7280.9|7293.9|7288.9|7282.9|7277.9|0
1631775600000|2021-09-16 07:00:00|7286|7281|7295.7|7290.7|7299|7294|7285.7|7280.7|0
1631779200000|2021-09-16 08:00:00|7295.6|7290.6|7284|7281|7295.9|7290.9|7272.1|7269.1|0
1631782800000|2021-09-16 09:00:00|7284.1|7281.1|7279|7276|7288.9|7285.9|7271.1|7268.1|0
1631786400000|2021-09-16 10:00:00|7278.9|7275.9|7281.4|7278.4|7281.9|7278.9|7275.3|7272.3|0
1631790000000|2021-09-16 11:00:00|7281.9|7278.9|7272.9|7269.9|7287.6|7284.6|7271.9|7268.9|0
1631793600000|2021-09-16 12:00:00|7273|7270|7271.1|7268.1|7273.8|7270.8|7263.8|7260.8|0
1631797200000|2021-09-16 13:00:00|7271.2|7268.2|7234.5|7232.7|7276.9|7275.1|7217.4|7215.6|0
1631800800000|2021-09-16 14:00:00|7234.4|7232.6|7251.7|7249.9|7266.9|7265.1|7222|7220.2|0
1631804400000|2021-09-16 15:00:00|7251.5|7249.7|7251.5|7249.7|7256.8|7255|7228.8|7227|0
1631808000000|2021-09-16 16:00:00|7251.8|7250|7261.6|7259.8|7268.3|7266.5|7250.5|7248.7|0
1631811600000|2021-09-16 17:00:00|7261.8|7260|7281.2|7279.4|7284|7282.2|7252.1|7250.3|0
1631815200000|2021-09-16 18:00:00|7282|7280.2|7293.8|7292|7297|7295.2|7277|7275.2|0
1631818800000|2021-09-16 19:00:00|7293.9|7292.1|7298.7|7296.9|7314.7|7312.9|7293.2|7291.4|0
1631822400000|2021-09-16 20:00:00|7299.3|7296.3|7295|7292|7300.4|7297.4|7293.7|7290.7|0
1631826000000|2021-09-16 21:00:00|7295.1|7292.1|7294.2|7291.2|7296|7293|7294.1|7291.1|0
1631829600000|2021-09-16 22:00:00|7294.3|7291.3|7293.8|7290.8|7294.6|7291.6|7293.6|7290.6|0
1631833200000|2021-09-16 23:00:00|7293.9|7290.9|7285.8|7280.8|7294|7291|7284.8|7280.8|0
1631836800000|2021-09-17 00:00:00|7286|7281|7285.6|7280.6|7287.4|7282.4|7282.5|7277.5|0
1631840400000|2021-09-17 01:00:00|7285.7|7280.7|7287.7|7282.7|7290.5|7285.5|7278.4|7273.4|0
1631844000000|2021-09-17 02:00:00|7288|7283|7295.7|7290.7|7296.1|7291.1|7287.7|7282.7|0
1631847600000|2021-09-17 03:00:00|7295.6|7290.6|7315.1|7310.1|7315.1|7310.1|7292.7|7287.7|0
1631851200000|2021-09-17 04:00:00|7315.2|7310.2|7327.2|7322.2|7328.1|7323.1|7314.4|7309.4|0
1631854800000|2021-09-17 05:00:00|7327.1|7322.1|7330.9|7325.9|7332|7327|7324.1|7319.1|0
1631858400000|2021-09-17 06:00:00|7330.8|7325.8|7327.7|7322.7|7331.8|7326.8|7326.6|7321.6|0
1631862000000|2021-09-17 07:00:00|7327.8|7322.8|7314.1|7309.1|7331.5|7326.5|7306.7|7301.7|0
1631865600000|2021-09-17 08:00:00|7314|7309|7314.5|7311.5|7326.7|7323.7|7312.9|7308.4|0
1631869200000|2021-09-17 09:00:00|7320|7317|7297.9|7294.9|7320.8|7317.8|7294.1|7291.1|0
1631872800000|2021-09-17 10:00:00|7296.9|7293.9|7303.1|7300.1|7306.3|7303.3|7291.9|7288.9|0
1631876400000|2021-09-17 11:00:00|7301.9|7298.9|7305.1|7302.1|7306.7|7303.7|7294.5|7291.5|0
1631880000000|2021-09-17 12:00:00|7305.9|7302.9|7320.9|7317.9|7325|7322|7305.9|7302.9|0
1631883600000|2021-09-17 13:00:00|7320.8|7317.8|7290.3|7288.5|7328.2|7325.2|7283.7|7281.9|0
1631887200000|2021-09-17 14:00:00|7290.5|7288.7|7275.3|7273.5|7300.6|7298.8|7265.6|7263.8|0
1631890800000|2021-09-17 15:00:00|7274.7|7272.9|7247.1|7245.3|7280.8|7279|7239.5|7237.7|0
1631894400000|2021-09-17 16:00:00|7246.7|7244.9|7274.7|7272.9|7282.3|7280.5|7246.6|7244.8|0
1631898000000|2021-09-17 17:00:00|7274.8|7273|7240.7|7238.9|7276.1|7274.3|7230.2|7228.4|0
1631901600000|2021-09-17 18:00:00|7240.5|7238.7|7238.5|7236.7|7247.6|7245.8|7224|7222.2|0
1631905200000|2021-09-17 19:00:00|7239.3|7237.5|7264.9|7263.1|7272.9|7271.1|7233.1|7231.3|0
1631908800000|2021-09-17 20:00:00|7264.4|7262.6|7251.7|7248.7|7266|7263|7249.2|7246.2|0
1632088800000|2021-09-19 22:00:00|7262.3|7257.3|7271|7266|7272.2|7267.2|7256.1|7251.1|0
1632092400000|2021-09-19 23:00:00|7271.2|7266.2|7268.3|7263.3|7274|7269|7266.3|7261.3|0
1632096000000|2021-09-20 00:00:00|7268.4|7263.4|7267.3|7262.3|7275.9|7270.9|7265.4|7260.4|0
1632099600000|2021-09-20 01:00:00|7267.2|7262.2|7255|7250|7267.4|7262.4|7253.1|7248.1|0
1632103200000|2021-09-20 02:00:00|7254.9|7249.9|7209.4|7204.4|7256.3|7251.3|7207.7|7202.7|0
1632106800000|2021-09-20 03:00:00|7209.3|7204.3|7222|7217|7226|7221|7207.3|7202.3|0
1632110400000|2021-09-20 04:00:00|7222.2|7217.2|7222.2|7217.2|7223.5|7218.5|7210|7205|0
1632114000000|2021-09-20 05:00:00|7222.3|7217.3|7227.2|7222.2|7233|7228|7219.1|7214.1|0
1632117600000|2021-09-20 06:00:00|7226.8|7221.8|7207.9|7202.9|7229.7|7224.7|7196.7|7191.7|0
1632121200000|2021-09-20 07:00:00|7208.1|7203.1|7200.8|7195.8|7213.3|7208.3|7191.5|7186.5|0
1632124800000|2021-09-20 08:00:00|7201.1|7196.1|7156.4|7153.4|7202.9|7197.9|7143.7|7140.7|0
1632128400000|2021-09-20 09:00:00|7156.5|7153.5|7146.3|7143.3|7162.5|7159.5|7139.3|7136.3|0
1632132000000|2021-09-20 10:00:00|7146.2|7143.2|7149.7|7146.7|7162|7159|7146.2|7143.2|0
1632135600000|2021-09-20 11:00:00|7151.2|7148.2|7124.4|7121.4|7161.4|7158.4|7121.8|7118.8|0
1632139200000|2021-09-20 12:00:00|7123.6|7120.6|7097.4|7094.4|7127.3|7124.3|7081.6|7078.6|0
1632142800000|2021-09-20 13:00:00|7097.5|7094.5|7094.5|7092.7|7135.2|7133.4|7076.4|7074.6|0
1632146400000|2021-09-20 14:00:00|7094.7|7092.9|7026.9|7025.1|7099|7097.2|7023.2|7021.4|0
1632150000000|2021-09-20 15:00:00|7026.1|7024.3|7012.7|7010.9|7056.6|7054.8|7010.5|7008.7|0
1632153600000|2021-09-20 16:00:00|7012.4|7010.6|7002.3|7000.5|7014.1|7012.3|6989.3|6987.5|0
1632157200000|2021-09-20 17:00:00|7002|7000.2|7005.7|7003.9|7020.5|7018.7|6985.5|6983.7|0
1632160800000|2021-09-20 18:00:00|7006.4|7004.6|6958.4|6956.6|7012.1|7010.3|6942.5|6940.7|0
1632164400000|2021-09-20 19:00:00|6957.8|6956|7044.4|7042.6|7047.9|7046.1|6942.1|6940.3|0
1632168000000|2021-09-20 20:00:00|7045|7042|7037.2|7034.2|7049.2|7046.2|7031.1|7028.1|0
1632171600000|2021-09-20 21:00:00|7037.3|7034.3|7041.2|7038.2|7044.6|7041.6|7037.3|7034.3|0
1632175200000|2021-09-20 22:00:00|7041.1|7038.1|7038.9|7035.9|7044.8|7041.8|7038.4|7035.4|0
1632178800000|2021-09-20 23:00:00|7039.1|7036.1|7044.3|7039.3|7045.3|7042.3|7026.2|7023.2|0
1632182400000|2021-09-21 00:00:00|7044.5|7039.5|7049.7|7044.7|7062.1|7057.1|7039.2|7034.2|0
1632186000000|2021-09-21 01:00:00|7049.8|7044.8|7053.4|7048.4|7056.2|7051.2|7038.1|7033.1|0
1632189600000|2021-09-21 02:00:00|7053.5|7048.5|7065.2|7060.2|7065.7|7060.7|7051.3|7046.3|0
1632193200000|2021-09-21 03:00:00|7065.3|7060.3|7070.2|7065.2|7072.9|7067.9|7054.5|7049.5|0
1632196800000|2021-09-21 04:00:00|7070.3|7065.3|7072.5|7067.5|7073|7068|7067.1|7062.1|0
1632200400000|2021-09-21 05:00:00|7072.4|7067.4|7059.9|7054.9|7073.4|7068.4|7055.9|7050.9|0
1632204000000|2021-09-21 06:00:00|7060|7055|7073.6|7068.6|7080.9|7075.9|7055.6|7050.6|0
1632207600000|2021-09-21 07:00:00|7073.7|7068.7|7105.9|7100.9|7106.7|7101.7|7071.6|7066.6|0
1632211200000|2021-09-21 08:00:00|7105.3|7100.3|7116.9|7113.9|7135.8|7132.8|7105.3|7100.3|0
1632214800000|2021-09-21 09:00:00|7116.7|7113.7|7108.4|7105.4|7124.7|7121.7|7095.1|7092.1|0
1632218400000|2021-09-21 10:00:00|7109.1|7106.1|7105.3|7102.3|7109.8|7106.8|7099.8|7096.8|0
1632222000000|2021-09-21 11:00:00|7105.8|7102.8|7096.4|7093.4|7105.8|7102.8|7088|7085|0
1632225600000|2021-09-21 12:00:00|7096.2|7093.2|7081.2|7078.2|7100.9|7097.9|7081.2|7078.2|0
1632229200000|2021-09-21 13:00:00|7081.1|7078.1|7076.6|7074.8|7108.4|7106.6|7063.9|7062.1|0
1632232800000|2021-09-21 14:00:00|7076.4|7074.6|7054.7|7052.9|7087.1|7085.3|7043.3|7041.5|0
1632236400000|2021-09-21 15:00:00|7053.2|7051.4|7102.6|7100.8|7106.4|7104.6|7045.3|7043.5|0
1632240000000|2021-09-21 16:00:00|7103.5|7101.7|7086.3|7084.5|7116.8|7115|7076.5|7074.7|0
1632243600000|2021-09-21 17:00:00|7086.1|7084.3|7077.3|7075.5|7093.7|7091.9|7069.5|7067.7|0
1632247200000|2021-09-21 18:00:00|7077.4|7075.6|7098.8|7097|7112.6|7110.8|7064.8|7063|0
1632250800000|2021-09-21 19:00:00|7098.9|7097.1|7074.9|7073.1|7114.1|7112.3|7074.8|7073|0
1632254400000|2021-09-21 20:00:00|7075.5|7072.5|7061.8|7058.8|7083|7080|7060.4|7057.4|0
1632258000000|2021-09-21 21:00:00|7061.9|7058.9|7058.9|7055.9|7062.7|7059.7|7058.3|7055.3|0
1632261600000|2021-09-21 22:00:00|7059.2|7056.2|7061|7058|7062.8|7059.8|7058.8|7055.8|0
1632265200000|2021-09-21 23:00:00|7061.2|7058.2|7055.1|7050.1|7061.3|7058.3|7054.3|7050.1|0
1632268800000|2021-09-22 00:00:00|7055.3|7050.3|7047.5|7042.5|7055.4|7050.4|7035.4|7030.4|0
1632272400000|2021-09-22 01:00:00|7047.4|7042.4|7088.2|7083.2|7101.5|7096.5|7041|7036|0
1632276000000|2021-09-22 02:00:00|7088.1|7083.1|7086|7081|7089.5|7084.5|7069.5|7064.5|0
1632279600000|2021-09-22 03:00:00|7085.4|7080.4|7080.5|7075.5|7091.7|7086.7|7077.2|7072.2|0
1632283200000|2021-09-22 04:00:00|7080.8|7075.8|7087.5|7082.5|7091.4|7086.4|7079|7074|0
1632286800000|2021-09-22 05:00:00|7087.4|7082.4|7096.4|7091.4|7106|7101|7086.1|7081.1|0
1632290400000|2021-09-22 06:00:00|7096.6|7091.6|7109.7|7104.7|7113.3|7108.3|7094.3|7089.3|0
1632294000000|2021-09-22 07:00:00|7109.4|7104.4|7092.7|7087.7|7115.7|7110.7|7090.5|7085.5|0
1632297600000|2021-09-22 08:00:00|7092.3|7087.3|7122|7119|7123.8|7120.8|7091.1|7086.1|0
1632301200000|2021-09-22 09:00:00|7122.2|7119.2|7119.3|7116.3|7125.6|7122.6|7116.5|7113.5|0
1632304800000|2021-09-22 10:00:00|7119.1|7116.1|7119.5|7116.5|7125|7122|7118.1|7115.1|0
1632308400000|2021-09-22 11:00:00|7116.4|7113.4|7107.6|7104.6|7119|7116|7106.2|7103.2|0
1632312000000|2021-09-22 12:00:00|7107.5|7104.5|7120.5|7117.5|7122.5|7119.5|7107.4|7104.4|0
1632315600000|2021-09-22 13:00:00|7120.6|7117.6|7128.1|7126.3|7132.3|7130.5|7067.3|7065.5|0
1632319200000|2021-09-22 14:00:00|7129.8|7128|7143|7141.2|7156.6|7154.8|7125.3|7123.5|0
1632322800000|2021-09-22 15:00:00|7142.9|7141.1|7171.8|7170|7181.8|7180|7140.7|7138.9|0
1632326400000|2021-09-22 16:00:00|7172.3|7170.5|7154.6|7152.8|7172.4|7170.6|7153.4|7151.6|0
1632330000000|2021-09-22 17:00:00|7154.4|7152.6|7151.6|7149.8|7162.5|7160.7|7141|7139.2|0
1632333600000|2021-09-22 18:00:00|7152|7150.2|7142.4|7140.6|7195|7193.2|7129.1|7127.3|0
1632337200000|2021-09-22 19:00:00|7142.5|7140.7|7168.9|7167.1|7191.4|7189.6|7131.7|7129.9|0
1632340800000|2021-09-22 20:00:00|7169.5|7166.5|7171.3|7168.3|7171.6|7168.6|7162.5|7159.5|0
1632344400000|2021-09-22 21:00:00|7171.2|7168.2|7174.6|7171.6|7175.3|7172.3|7170|7167|0
1632348000000|2021-09-22 22:00:00|7174.5|7171.5|7182.7|7179.7|7183.5|7180.5|7174.3|7171.3|0
1632351600000|2021-09-22 23:00:00|7182.8|7179.8|7191.9|7186.9|7192.1|7189.1|7182.7|7179.7|0
1632355200000|2021-09-23 00:00:00|7191.8|7186.8|7195.1|7190.1|7197|7192|7189.2|7184.2|0
1632358800000|2021-09-23 01:00:00|7195.3|7190.3|7197.6|7192.6|7203.9|7198.9|7189.9|7184.9|0
1632362400000|2021-09-23 02:00:00|7197.9|7192.9|7192.9|7187.9|7199.5|7194.5|7186.6|7181.6|0
1632366000000|2021-09-23 03:00:00|7193.2|7188.2|7189.2|7184.2|7195.2|7190.2|7189.1|7184.1|0
1632369600000|2021-09-23 04:00:00|7189.1|7184.1|7193.4|7188.4|7195.2|7190.2|7188.6|7183.6|0
1632373200000|2021-09-23 05:00:00|7193.5|7188.5|7194.7|7189.7|7199|7194|7191.4|7186.4|0
1632376800000|2021-09-23 06:00:00|7194.8|7189.8|7199.5|7194.5|7202|7197|7180.9|7175.9|0
1632380400000|2021-09-23 07:00:00|7199.6|7194.6|7217.2|7212.2|7218.7|7213.7|7193.3|7188.3|0
1632384000000|2021-09-23 08:00:00|7217.1|7212.1|7228.7|7225.7|7231.8|7228.8|7207.2|7204.2|0
1632387600000|2021-09-23 09:00:00|7230.2|7227.2|7239.6|7236.6|7243.3|7240.3|7227.6|7224.6|0
1632391200000|2021-09-23 10:00:00|7239.5|7236.5|7211.7|7208.7|7240.2|7237.2|7205.4|7202.4|0
1632394800000|2021-09-23 11:00:00|7211.8|7208.8|7213|7210|7224.1|7221.1|7210.3|7207.3|0
1632398400000|2021-09-23 12:00:00|7212.9|7209.9|7202.9|7199.9|7224.2|7221.2|7201.7|7198.7|0
1632402000000|2021-09-23 13:00:00|7203|7200|7203.6|7201.8|7217.3|7215.5|7155.4|7153.6|0
1632405600000|2021-09-23 14:00:00|7204.8|7203|7220.8|7219|7231.1|7229.3|7203.7|7201.9|0
1632409200000|2021-09-23 15:00:00|7220.9|7219.1|7213.7|7211.9|7221.1|7219.3|7193.4|7191.6|0
1632412800000|2021-09-23 16:00:00|7213.6|7211.8|7211.2|7209.4|7220.3|7218.5|7193.1|7191.3|0
1632416400000|2021-09-23 17:00:00|7211.3|7209.5|7243.5|7241.7|7244.2|7242.4|7211.3|7209.5|0
1632420000000|2021-09-23 18:00:00|7243.6|7241.8|7245.1|7243.3|7248.2|7246.4|7234.8|7233|0
1632423600000|2021-09-23 19:00:00|7246|7244.2|7241.1|7239.3|7251|7249.2|7236|7234.2|0
1632427200000|2021-09-23 20:00:00|7241.7|7238.7|7237.8|7234.8|7249|7246|7237.4|7234.4|0
1632430800000|2021-09-23 21:00:00|7239.2|7236.2|7242.7|7239.7|7242.7|7239.7|7238.6|7235.6|0
1632434400000|2021-09-23 22:00:00|7243.2|7240.2|7244.7|7241.7|7245.1|7242.1|7242.4|7239.4|0
1632438000000|2021-09-23 23:00:00|7245|7242|7247.1|7242.1|7248.1|7245.1|7244.8|7241.8|0
1632441600000|2021-09-24 00:00:00|7247|7242|7252.8|7247.8|7260.7|7255.7|7246.2|7241.2|0
1632445200000|2021-09-24 01:00:00|7252.7|7247.7|7237|7232|7256.2|7251.2|7234.4|7229.4|0
1632448800000|2021-09-24 02:00:00|7237.1|7232.1|7245.8|7240.8|7248|7243|7235.8|7230.8|0
1632452400000|2021-09-24 03:00:00|7245.9|7240.9|7242.1|7237.1|7249.7|7244.7|7236.1|7231.1|0
1632456000000|2021-09-24 04:00:00|7242.2|7237.2|7241|7236|7243|7238|7240.5|7235.5|0
1632459600000|2021-09-24 05:00:00|7240.8|7235.8|7233.7|7228.7|7243|7238|7228|7223|0
1632463200000|2021-09-24 06:00:00|7233.6|7228.6|7222.9|7217.9|7238.5|7233.5|7220.5|7215.5|0
1632466800000|2021-09-24 07:00:00|7222.8|7217.8|7208.6|7203.6|7223.1|7218.1|7204.2|7199.2|0
1632470400000|2021-09-24 08:00:00|7208.5|7203.5|7189.7|7186.7|7213.1|7208.1|7183.6|7180.6|0
1632474000000|2021-09-24 09:00:00|7190.5|7187.5|7178.1|7175.1|7193.8|7190.8|7178.1|7175.1|0
1632477600000|2021-09-24 10:00:00|7178|7175|7179.9|7176.9|7184.5|7181.5|7173.4|7170.4|0
1632481200000|2021-09-24 11:00:00|7181.1|7178.1|7172.7|7169.7|7184.8|7181.8|7172.7|7169.7|0
1632484800000|2021-09-24 12:00:00|7172.6|7169.6|7166.1|7163.1|7174.1|7171.1|7161|7158|0
1632488400000|2021-09-24 13:00:00|7166.2|7163.2|7169.9|7168.1|7196|7194.2|7144.8|7143|0
1632492000000|2021-09-24 14:00:00|7170.5|7168.7|7173|7171.2|7187.2|7185.4|7156|7154.2|0
1632495600000|2021-09-24 15:00:00|7172.9|7171.1|7200|7198.2|7200.2|7198.4|7165.5|7163.7|0
1632499200000|2021-09-24 16:00:00|7200.3|7198.5|7212.9|7211.1|7220|7218.2|7194.5|7192.7|0
1632502800000|2021-09-24 17:00:00|7213.4|7211.6|7191.8|7190|7216|7214.2|7191.5|7189.7|0
1632506400000|2021-09-24 18:00:00|7191.7|7189.9|7214.4|7212.6|7215.2|7213.4|7191.4|7189.6|0
1632510000000|2021-09-24 19:00:00|7214.6|7212.8|7231.7|7229.9|7235.4|7233.6|7204.3|7202.5|0
1632513600000|2021-09-24 20:00:00|7232.3|7229.3|7228.5|7225.5|7233.2|7230.2|7228.2|7225.2|0
1632693600000|2021-09-26 22:00:00|7234.9|7229.9|7225.5|7220.5|7235.2|7230.2|7223.8|7218.8|0
1632697200000|2021-09-26 23:00:00|7225.6|7220.6|7229.7|7224.7|7230.4|7225.4|7222.5|7217.5|0
1632700800000|2021-09-27 00:00:00|7230.2|7225.2|7253.6|7248.6|7256.3|7251.3|7228.2|7223.2|0
1632704400000|2021-09-27 01:00:00|7253.7|7248.7|7264.2|7259.2|7267.4|7262.4|7251.8|7246.8|0
1632708000000|2021-09-27 02:00:00|7264.3|7259.3|7261|7256|7265.4|7260.4|7258.7|7253.7|0
1632711600000|2021-09-27 03:00:00|7260.9|7255.9|7254|7249|7263.2|7258.2|7252|7247|0
1632715200000|2021-09-27 04:00:00|7254.2|7249.2|7254|7249|7256.3|7251.3|7250.9|7245.9|0
1632718800000|2021-09-27 05:00:00|7253.7|7248.7|7266.1|7261.1|7266.4|7261.4|7251.4|7246.4|0
1632722400000|2021-09-27 06:00:00|7267|7262|7254.2|7249.2|7268.5|7263.5|7252.8|7247.8|0
1632726000000|2021-09-27 07:00:00|7253.9|7248.9|7239|7234|7256.8|7251.8|7238.6|7233.6|0
1632729600000|2021-09-27 08:00:00|7239.1|7234.1|7243.6|7240.6|7245.4|7242.4|7232.1|7229.1|0
1632733200000|2021-09-27 09:00:00|7243.5|7240.5|7214.6|7211.6|7246.5|7243.5|7213.9|7210.9|0
1632736800000|2021-09-27 10:00:00|7214.5|7211.5|7197.4|7194.4|7220.3|7217.3|7196.9|7193.9|0
1632740400000|2021-09-27 11:00:00|7199.6|7196.6|7197.7|7194.7|7207.2|7204.2|7192.7|7189.7|0
1632744000000|2021-09-27 12:00:00|7197.9|7194.9|7186.7|7183.7|7197.9|7194.9|7165.3|7162.3|0
1632747600000|2021-09-27 13:00:00|7186.6|7183.6|7132.1|7130.3|7187.2|7185.4|7106.6|7104.8|0
1632751200000|2021-09-27 14:00:00|7130.8|7129|7172.1|7170.3|7185|7183.2|7121|7119.2|0
1632754800000|2021-09-27 15:00:00|7171.9|7170.1|7182.2|7180.4|7198.7|7196.9|7170|7168.2|0
1632758400000|2021-09-27 16:00:00|7182.1|7180.3|7179.1|7177.3|7188.3|7186.5|7170.1|7168.3|0
1632762000000|2021-09-27 17:00:00|7179.3|7177.5|7229.1|7227.3|7229.4|7227.6|7177|7175.2|0
1632765600000|2021-09-27 18:00:00|7229|7227.2|7223.5|7221.7|7236.9|7235.1|7220.5|7218.7|0
1632769200000|2021-09-27 19:00:00|7223.3|7221.5|7220.3|7218.5|7240.5|7238.7|7213.3|7211.5|0
1632772800000|2021-09-27 20:00:00|7220.9|7217.9|7212|7209|7222.7|7219.7|7209.8|7206.8|0
1632776400000|2021-09-27 21:00:00|7212.1|7209.1|7209.8|7206.8|7212.6|7209.6|7208.4|7205.4|0
1632780000000|2021-09-27 22:00:00|7209.9|7206.9|7205.6|7202.6|7212|7209|7205.6|7202.6|0
1632783600000|2021-09-27 23:00:00|7205.7|7202.7|7202.7|7197.7|7206.1|7203.1|7201.2|7197.7|0
1632787200000|2021-09-28 00:00:00|7203|7198|7191.7|7186.7|7208.3|7203.3|7186.4|7181.4|0
1632790800000|2021-09-28 01:00:00|7191.6|7186.6|7203.8|7198.8|7204.3|7199.3|7187.5|7182.5|0
1632794400000|2021-09-28 02:00:00|7204|7199|7210.3|7205.3|7214.1|7209.1|7204|7199|0
1632798000000|2021-09-28 03:00:00|7210.5|7205.5|7195.4|7190.4|7214.7|7209.7|7195.2|7190.2|0
1632801600000|2021-09-28 04:00:00|7195.3|7190.3|7206.2|7201.2|7208.1|7203.1|7192.4|7187.4|0
1632805200000|2021-09-28 05:00:00|7206.3|7201.3|7215.8|7210.8|7216.3|7211.3|7199.5|7194.5|0
1632808800000|2021-09-28 06:00:00|7215.6|7210.6|7161.4|7156.4|7215.8|7210.8|7159.2|7154.2|0
1632812400000|2021-09-28 07:00:00|7162.5|7157.5|7128.9|7123.9|7168.6|7163.6|7121.4|7116.4|0
1632816000000|2021-09-28 08:00:00|7128|7123|7153.3|7150.3|7168.7|7165.7|7125.4|7120.4|0
1632819600000|2021-09-28 09:00:00|7152.9|7149.9|7135|7132|7161.5|7158.5|7132.5|7129.5|0
1632823200000|2021-09-28 10:00:00|7133.1|7130.1|7127.5|7124.5|7142.8|7139.8|7121.8|7118.8|0
1632826800000|2021-09-28 11:00:00|7135.2|7132.2|7143.6|7140.6|7144.4|7141.4|7119.4|7116.4|0
1632830400000|2021-09-28 12:00:00|7143.9|7140.9|7133.1|7130.1|7144|7141|7126.6|7123.6|0
1632834000000|2021-09-28 13:00:00|7133|7130|7121.6|7119.8|7170.4|7168.6|7098.9|7097.1|0
1632837600000|2021-09-28 14:00:00|7117.9|7116.1|7054.7|7052.9|7118.3|7116.5|7043.3|7041.5|0
1632841200000|2021-09-28 15:00:00|7054.3|7052.5|7034.7|7032.9|7060.9|7059.1|7009|7007.2|0
1632844800000|2021-09-28 16:00:00|7034.1|7032.3|7022.7|7020.9|7064.5|7062.7|7017.6|7015.8|0
1632848400000|2021-09-28 17:00:00|7022.4|7020.6|7026.2|7024.4|7054.8|7053|7014.2|7012.4|0
1632852000000|2021-09-28 18:00:00|7026|7024.2|7086.3|7084.5|7090.6|7088.8|7013.2|7011.4|0
1632855600000|2021-09-28 19:00:00|7086.2|7084.4|7039.2|7037.4|7099.9|7098.1|7031.1|7029.3|0
1632859200000|2021-09-28 20:00:00|7040.1|7037.1|7040.8|7037.8|7048.3|7045.3|7031.9|7028.9|0
1632862800000|2021-09-28 21:00:00|7040.2|7037.2|7032.4|7029.4|7042.1|7039.1|7031.1|7028.1|0
1632866400000|2021-09-28 22:00:00|7032.5|7029.5|7036.4|7033.4|7040.2|7037.2|7032.5|7029.5|0
1632870000000|2021-09-28 23:00:00|7035.6|7032.6|7040.6|7035.6|7041|7037.9|7031.3|7028.3|0
1632873600000|2021-09-29 00:00:00|7040.8|7035.8|7053.6|7048.6|7063.4|7058.4|7039.4|7034.4|0
1632877200000|2021-09-29 01:00:00|7053.8|7048.8|7048.8|7043.8|7057.3|7052.3|7027.6|7022.6|0
1632880800000|2021-09-29 02:00:00|7048.7|7043.7|7058.9|7053.9|7065.1|7060.1|7045|7040|0
1632884400000|2021-09-29 03:00:00|7059|7054|7058.2|7053.2|7067|7062|7050.8|7045.8|0
1632888000000|2021-09-29 04:00:00|7058.3|7053.3|7066.9|7061.9|7071.1|7066.1|7052.7|7047.7|0
1632891600000|2021-09-29 05:00:00|7066.7|7061.7|7062.4|7057.4|7068.8|7063.8|7049.7|7044.7|0
1632895200000|2021-09-29 06:00:00|7062.6|7057.6|7069.2|7064.2|7073.4|7068.4|7050.9|7045.9|0
1632898800000|2021-09-29 07:00:00|7069.1|7064.1|7094.7|7089.7|7100.6|7095.6|7061.1|7056.1|0
1632902400000|2021-09-29 08:00:00|7094.9|7089.9|7104.9|7101.9|7114|7111|7092.2|7089.2|0
1632906000000|2021-09-29 09:00:00|7105.2|7102.2|7098.5|7095.5|7113.7|7110.7|7091.2|7088.2|0
1632909600000|2021-09-29 10:00:00|7098.6|7095.6|7098.3|7095.3|7107.2|7104.2|7097.9|7094.9|0
1632913200000|2021-09-29 11:00:00|7096.7|7093.7|7084.3|7081.3|7098.4|7095.4|7074.9|7071.9|0
1632916800000|2021-09-29 12:00:00|7084|7081|7071.9|7068.9|7089.2|7086.2|7066.4|7063.4|0
1632920400000|2021-09-29 13:00:00|7072.2|7069.2|7097.3|7095.5|7121.3|7119.5|7031.6|7029.8|0
1632924000000|2021-09-29 14:00:00|7101.5|7099.7|7094.2|7092.4|7115.4|7113.6|7058.9|7057.1|0
1632927600000|2021-09-29 15:00:00|7095.1|7093.3|7033.9|7032.1|7097.3|7095.5|7011.5|7009.7|0
1632931200000|2021-09-29 16:00:00|7034.1|7032.3|7013.9|7012.1|7040.8|7039|6995|6993.2|0
1632934800000|2021-09-29 17:00:00|7013.8|7012|7007.5|7005.7|7027.3|7025.5|6986.1|6984.3|0
1632938400000|2021-09-29 18:00:00|7006.9|7005.1|7043.2|7041.4|7047.1|7045.3|7004.9|7003.1|0
1632942000000|2021-09-29 19:00:00|7042.9|7041.1|6987.8|6986|7047.8|7046|6979.8|6978|0
1632945600000|2021-09-29 20:00:00|6989.5|6986.5|6997.7|6994.7|7002.1|6999.1|6989.2|6986.2|0
1632949200000|2021-09-29 21:00:00|6997.8|6994.8|6997|6994|6999.5|6996.5|6995.4|6992.4|0
1632952800000|2021-09-29 22:00:00|6996.8|6993.8|6999.3|6996.3|7000.4|6997.4|6996.8|6993.8|0
1632956400000|2021-09-29 23:00:00|6999.4|6996.4|7013.6|7008.6|7013.6|7009.4|6998.9|6995.9|0
1632960000000|2021-09-30 00:00:00|7013.4|7008.4|7023.9|7018.9|7026.6|7021.6|7010.9|7005.9|0
1632963600000|2021-09-30 01:00:00|7023.8|7018.8|7031.4|7026.4|7033.8|7028.8|7010.5|7005.5|0
1632967200000|2021-09-30 02:00:00|7031.3|7026.3|7029|7024|7035|7030|7027.2|7022.2|0
1632970800000|2021-09-30 03:00:00|7029.1|7024.1|7035.3|7030.3|7039|7034|7027.1|7022.1|0
1632974400000|2021-09-30 04:00:00|7035.5|7030.5|7041|7036|7041.2|7036.2|7032.8|7027.8|0
1632978000000|2021-09-30 05:00:00|7040.8|7035.8|7041.3|7036.3|7056|7051|7039.9|7034.9|0
1632981600000|2021-09-30 06:00:00|7041.2|7036.2|7041.9|7036.9|7054.4|7049.4|7039.8|7034.8|0
1632985200000|2021-09-30 07:00:00|7042|7037|7043.6|7038.6|7057.1|7052.1|7025.6|7020.6|0
1632988800000|2021-09-30 08:00:00|7043.4|7038.4|7031.2|7028.2|7044.8|7039.8|7025.6|7022.6|0
1632992400000|2021-09-30 09:00:00|7031.3|7028.3|7019.1|7016.1|7035.2|7032.2|7015.7|7012.7|0
1632996000000|2021-09-30 10:00:00|7019.5|7016.5|7013.4|7010.4|7024|7021|7005.7|7002.7|0
1632999600000|2021-09-30 11:00:00|7015.8|7012.8|7014.9|7011.9|7018.8|7015.8|7007.2|7004.2|0
1633003200000|2021-09-30 12:00:00|7015.8|7012.8|7018.4|7015.4|7022.2|7019.2|7012.2|7009.2|0
1633006800000|2021-09-30 13:00:00|7018.3|7015.3|7048.5|7046.7|7074.8|7073|7009.3|7006.3|0
1633010400000|2021-09-30 14:00:00|7047.5|7045.7|7025.3|7023.5|7060.8|7059|7013.9|7012.1|0
1633014000000|2021-09-30 15:00:00|7023.1|7021.3|7023|7021.2|7063.3|7061.5|6999.7|6997.9|0
1633017600000|2021-09-30 16:00:00|7023.1|7021.3|7020.4|7018.6|7028.4|7026.6|6994.5|6992.7|0
1633021200000|2021-09-30 17:00:00|7021.5|7019.7|7042|7040.2|7046.3|7044.5|7013.3|7011.5|0
1633024800000|2021-09-30 18:00:00|7042.4|7040.6|7047|7045.2|7071.4|7069.6|7040.9|7039.1|0
1633028400000|2021-09-30 19:00:00|7047.5|7045.7|7000.8|6999|7065.4|7063.6|7000.8|6999|0
1633032000000|2021-09-30 20:00:00|7000.7|6998.9|7001.5|6998.5|7009.7|7006.7|6998.2|6995.2|0
1633035600000|2021-09-30 21:00:00|7001.3|6998.3|7004.5|7001.5|7005|7002|7000.5|6997.5|0
1633039200000|2021-09-30 22:00:00|7004.4|7001.4|7008.5|7005.5|7010.2|7007.2|7004.3|7001.3|0
1633042800000|2021-09-30 23:00:00|7008.4|7005.4|7010.1|7005.1|7013.6|7010.6|7007.6|7004.6|0
1633046400000|2021-10-01 00:00:00|7010|7005|6993.9|6988.9|7017.7|7012.7|6993.9|6988.9|0
1633050000000|2021-10-01 01:00:00|6994.2|6989.2|6956.5|6951.5|6998.4|6993.4|6942.4|6937.4|0
1633053600000|2021-10-01 02:00:00|6956.4|6951.4|6952.8|6947.8|6963.6|6958.6|6948.8|6943.8|0
1633057200000|2021-10-01 03:00:00|6953.1|6948.1|6955.3|6950.3|6965.4|6960.4|6952.9|6947.9|0
1633060800000|2021-10-01 04:00:00|6955.5|6950.5|6956.4|6951.4|6959.1|6954.1|6948|6943|0
1633064400000|2021-10-01 05:00:00|6956.3|6951.3|6964.1|6959.1|6964.7|6959.7|6948.3|6943.3|0
1633068000000|2021-10-01 06:00:00|6963.5|6958.5|6943.5|6938.5|6970.8|6965.8|6929.6|6924.6|0
1633071600000|2021-10-01 07:00:00|6942.8|6937.8|6964|6959|6973.1|6968.1|6931.1|6926.1|0
1633075200000|2021-10-01 08:00:00|6963.9|6958.9|6946.4|6943.4|6967.6|6962.6|6942.7|6939.7|0
1633078800000|2021-10-01 09:00:00|6946.7|6943.7|6955|6952|6957.5|6954.5|6946.5|6943.5|0
1633082400000|2021-10-01 10:00:00|6955.4|6952.4|6969|6966|6969|6966|6955.1|6952.1|0
1633086000000|2021-10-01 11:00:00|6968.7|6965.7|7008.7|7005.7|7021.8|7018.8|6968.7|6965.7|0
1633089600000|2021-10-01 12:00:00|7009.1|7006.1|7010.4|7007.4|7025.8|7022.8|7002.1|6999.1|0
1633093200000|2021-10-01 13:00:00|7010.5|7007.5|6977.8|6976|7034.3|7032.5|6966.9|6965.1|0
1633096800000|2021-10-01 14:00:00|6977.5|6975.7|6963.3|6961.5|6983.3|6981.5|6925.8|6924|0
1633100400000|2021-10-01 15:00:00|6962.6|6960.8|6986.4|6984.6|7005.5|7003.7|6945.9|6944.1|0
1633104000000|2021-10-01 16:00:00|6987|6985.2|6969.9|6968.1|6989.7|6987.9|6959.6|6957.8|0
1633107600000|2021-10-01 17:00:00|6970.8|6969|6991.5|6989.7|7005.6|7003.8|6962.1|6960.3|0
1633111200000|2021-10-01 18:00:00|6991.8|6990|7024.9|7023.1|7030.8|7029|6989.5|6987.7|0
1633114800000|2021-10-01 19:00:00|7025.6|7023.8|7022.6|7020.8|7036.9|7035.1|7013.8|7012|0
1633118400000|2021-10-01 20:00:00|7023.2|7020.2|7023.8|7020.8|7027.6|7024.6|7015.3|7012.3|0
1633298400000|2021-10-03 22:00:00|7030.7|7025.7|7045.6|7040.6|7050.7|7045.7|7023.5|7018.5|0
1633302000000|2021-10-03 23:00:00|7045.9|7040.9|7042.5|7037.5|7051.9|7046.9|7040.2|7035.2|0
1633305600000|2021-10-04 00:00:00|7043.1|7038.1|7020.4|7015.4|7044.2|7039.2|7016.1|7011.1|0
1633309200000|2021-10-04 01:00:00|7020.1|7015.1|6999.4|6994.4|7025.5|7020.5|6991.2|6986.2|0
1633312800000|2021-10-04 02:00:00|6999.5|6994.5|7004|6999|7011|7006|6991.8|6986.8|0
1633316400000|2021-10-04 03:00:00|7003.8|6998.8|6988.7|6983.7|7004.3|6999.3|6986.4|6981.4|0
1633320000000|2021-10-04 04:00:00|6988.6|6983.6|7003.6|6998.6|7007.5|7002.5|6984.4|6979.4|0
1633323600000|2021-10-04 05:00:00|7003.5|6998.5|6990.6|6985.6|7012.2|7007.2|6984.9|6979.9|0
1633327200000|2021-10-04 06:00:00|6990.1|6985.1|6979.7|6974.7|6991.1|6986.1|6965.6|6960.6|0
1633330800000|2021-10-04 07:00:00|6979.8|6974.8|6988.5|6983.5|6988.9|6983.9|6957|6952|0
1633334400000|2021-10-04 08:00:00|6988|6983|6987|6984|6992.3|6989.3|6974.9|6971.9|0
1633338000000|2021-10-04 09:00:00|6986.8|6983.8|6992.9|6989.9|6999.1|6996.1|6985.8|6982.8|0
1633341600000|2021-10-04 10:00:00|6992.8|6989.8|6995.8|6992.8|7003.5|7000.5|6990.2|6987.2|0
1633345200000|2021-10-04 11:00:00|6996.3|6993.3|6991.1|6988.1|7002.5|6999.5|6986|6983|0
1633348800000|2021-10-04 12:00:00|6990.8|6987.8|7005.2|7002.2|7009.5|7006.5|6988.6|6985.6|0
1633352400000|2021-10-04 13:00:00|7005.3|7002.3|6904.4|6902.6|7005.5|7002.5|6877|6875.2|0
1633356000000|2021-10-04 14:00:00|6902.5|6900.7|6818.3|6816.5|6904.7|6902.9|6790.2|6788.4|0
1633359600000|2021-10-04 15:00:00|6816.6|6814.8|6807.8|6806|6824.7|6822.9|6779.8|6778|0
1633363200000|2021-10-04 16:00:00|6807.4|6805.6|6788.5|6786.7|6814.9|6813.1|6776.9|6775.1|0
1633366800000|2021-10-04 17:00:00|6788|6786.2|6790.2|6788.4|6807.7|6805.9|6772.9|6771.1|0
1633370400000|2021-10-04 18:00:00|6790.3|6788.5|6819.8|6818|6827.7|6825.9|6789.9|6788.1|0
1633374000000|2021-10-04 19:00:00|6820.2|6818.4|6816.7|6814.9|6846.3|6844.5|6781.1|6779.3|0
1633377600000|2021-10-04 20:00:00|6817.3|6814.3|6821.4|6818.4|6824.9|6821.9|6811.9|6808.9|0
1633381200000|2021-10-04 21:00:00|6821.3|6818.3|6822.7|6819.7|6826.1|6823.1|6818.6|6815.6|0
1633384800000|2021-10-04 22:00:00|6822.8|6819.8|6831.6|6828.6|6833.5|6830.5|6822.6|6819.6|0
1633388400000|2021-10-04 23:00:00|6831.7|6828.7|6828.2|6823.2|6833|6830|6822.5|6819.5|0
1633392000000|2021-10-05 00:00:00|6828.7|6823.7|6802.2|6797.2|6832.7|6827.7|6800|6795|0
1633395600000|2021-10-05 01:00:00|6802.1|6797.1|6817.5|6812.5|6825.3|6820.3|6793.1|6788.1|0
1633399200000|2021-10-05 02:00:00|6817.6|6812.6|6837.4|6832.4|6842.1|6837.1|6813.5|6808.5|0
1633402800000|2021-10-05 03:00:00|6837.3|6832.3|6843.1|6838.1|6844.6|6839.6|6826.2|6821.2|0
1633406400000|2021-10-05 04:00:00|6843.2|6838.2|6836.8|6831.8|6843.2|6838.2|6827.4|6822.4|0
1633410000000|2021-10-05 05:00:00|6836.7|6831.7|6832.3|6827.3|6840.5|6835.5|6827.6|6822.6|0
1633413600000|2021-10-05 06:00:00|6832.4|6827.4|6834|6829|6837.3|6832.3|6814.5|6809.5|0
1633417200000|2021-10-05 07:00:00|6833.9|6828.9|6824.2|6819.2|6855.2|6850.2|6823.7|6818.7|0
1633420800000|2021-10-05 08:00:00|6824.4|6819.4|6864.7|6861.7|6875.5|6872.5|6823.3|6818.3|0
1633424400000|2021-10-05 09:00:00|6864.8|6861.8|6871.7|6868.7|6879.9|6876.9|6860.7|6857.7|0
1633428000000|2021-10-05 10:00:00|6871.9|6868.9|6855.9|6852.9|6877.4|6874.4|6852.8|6849.8|0
1633431600000|2021-10-05 11:00:00|6858.2|6855.2|6854.5|6851.5|6858.4|6855.4|6847.5|6844.5|0
1633435200000|2021-10-05 12:00:00|6854.4|6851.4|6855.5|6852.5|6856.6|6853.6|6851.1|6848.1|0
1633438800000|2021-10-05 13:00:00|6856.2|6853.2|6929.8|6928|6934.1|6932.3|6845.3|6842.3|0
1633442400000|2021-10-05 14:00:00|6930.2|6928.4|6972.2|6970.4|6972.4|6970.6|6923.1|6921.3|0
1633446000000|2021-10-05 15:00:00|6972|6970.2|6966.9|6965.1|6982.7|6980.9|6946.7|6944.9|0
1633449600000|2021-10-05 16:00:00|6967|6965.2|6980.3|6978.5|6987.3|6985.5|6960.8|6959|0
1633453200000|2021-10-05 17:00:00|6980.6|6978.8|6998.5|6996.7|6998.5|6996.7|6968.5|6966.7|0
1633456800000|2021-10-05 18:00:00|6998.1|6996.3|6999.8|6998|7013.1|7011.3|6994.4|6992.6|0
1633460400000|2021-10-05 19:00:00|6999.4|6997.6|6966.2|6964.4|7013.5|7011.7|6963.7|6961.9|0
1633464000000|2021-10-05 20:00:00|6966.8|6963.8|6963.8|6960.8|6968.2|6965.2|6953.8|6950.8|0
1633467600000|2021-10-05 21:00:00|6963.7|6960.7|6966.6|6963.6|6967.4|6964.4|6961.7|6958.7|0
1633471200000|2021-10-05 22:00:00|6966.7|6963.7|6972.8|6969.8|6972.9|6969.9|6966.7|6963.7|0
1633474800000|2021-10-05 23:00:00|6972.7|6969.7|6964.7|6959.7|6973.6|6970.6|6962.6|6959.6|0
1633478400000|2021-10-06 00:00:00|6964.9|6959.9|6972.9|6967.9|6979.3|6974.3|6963.7|6958.7|0
1633482000000|2021-10-06 01:00:00|6973|6968|6938.1|6933.1|6975.4|6970.4|6928.6|6923.6|0
1633485600000|2021-10-06 02:00:00|6938.3|6933.3|6933.4|6928.4|6945.1|6940.1|6925.8|6920.8|0
1633489200000|2021-10-06 03:00:00|6933.3|6928.3|6942|6937|6944.7|6939.7|6927.7|6922.7|0
1633492800000|2021-10-06 04:00:00|6942.2|6937.2|6935.9|6930.9|6944.6|6939.6|6923.3|6918.3|0
1633496400000|2021-10-06 05:00:00|6935.7|6930.7|6932|6927|6946.3|6941.3|6927.1|6922.1|0
1633500000000|2021-10-06 06:00:00|6932.2|6927.2|6939.5|6934.5|6942.6|6937.6|6919.7|6914.7|0
1633503600000|2021-10-06 07:00:00|6939.2|6934.2|6889|6884|6939.2|6934.2|6881|6876|0
1633507200000|2021-10-06 08:00:00|6889.1|6884.1|6865.1|6862.1|6890.1|6885.1|6862.9|6859.9|0
1633510800000|2021-10-06 09:00:00|6864.7|6861.7|6854.1|6851.1|6866|6863|6844.1|6841.1|0
1633514400000|2021-10-06 10:00:00|6853.4|6850.4|6855.3|6852.3|6863.9|6860.9|6851.9|6848.9|0
1633518000000|2021-10-06 11:00:00|6861.8|6858.8|6881.8|6878.8|6881.9|6878.9|6857.4|6854.4|0
1633521600000|2021-10-06 12:00:00|6881.7|6878.7|6889.4|6886.4|6895.6|6892.6|6874.6|6871.6|0
1633525200000|2021-10-06 13:00:00|6889|6886|6908.6|6906.8|6962.2|6960.4|6875.4|6873.6|0
1633528800000|2021-10-06 14:00:00|6907.5|6905.7|6987.4|6985.6|7005.4|7003.6|6880.2|6878.4|0
1633532400000|2021-10-06 15:00:00|6988.4|6986.6|6999.3|6997.5|7003.9|7002.1|6949.7|6947.9|0
1633536000000|2021-10-06 16:00:00|6999.5|6997.7|6969.3|6967.5|7000.5|6998.7|6952.5|6950.7|0
1633539600000|2021-10-06 17:00:00|6969.4|6967.6|7002.1|7000.3|7014.7|7012.9|6950.3|6948.5|0
1633543200000|2021-10-06 18:00:00|7003.8|7002|7017.6|7015.8|7032.7|7030.9|6993.8|6992|0
1633546800000|2021-10-06 19:00:00|7007.3|7005.5|7023.8|7022|7027.1|7025.3|6992.5|6990.7|0
1633550400000|2021-10-06 20:00:00|7024.4|7021.4|7040.7|7037.7|7045.4|7042.4|7022.2|7019.2|0
1633554000000|2021-10-06 21:00:00|7041.1|7038.1|7045.7|7042.7|7048.7|7045.7|7040.8|7037.8|0
1633557600000|2021-10-06 22:00:00|7045.8|7042.8|7061.1|7058.1|7062|7059|7045.1|7042.1|0
1633561200000|2021-10-06 23:00:00|7061.4|7058.4|7068.2|7063.2|7070.4|7067.4|7061.4|7058.4|0
1633564800000|2021-10-07 00:00:00|7068.1|7063.1|7072.2|7067.2|7080.5|7075.5|7061.9|7056.9|0
1633568400000|2021-10-07 01:00:00|7072|7067|7087.4|7082.4|7093.1|7088.1|7067.5|7062.5|0
1633572000000|2021-10-07 02:00:00|7087.2|7082.2|7099.9|7094.9|7104.1|7099.1|7086.9|7081.9|0
1633575600000|2021-10-07 03:00:00|7100|7095|7092.4|7087.4|7100.5|7095.5|7088.9|7083.9|0
1633579200000|2021-10-07 04:00:00|7092.5|7087.5|7083.2|7078.2|7094.4|7089.4|7080.2|7075.2|0
1633582800000|2021-10-07 05:00:00|7083.1|7078.1|7089.9|7084.9|7091.7|7086.7|7077.7|7072.7|0
1633586400000|2021-10-07 06:00:00|7089.3|7084.3|7109.1|7104.1|7114.8|7109.8|7089.1|7084.1|0
1633590000000|2021-10-07 07:00:00|7109.4|7104.4|7125.1|7120.1|7126.3|7121.3|7104.4|7099.4|0
1633593600000|2021-10-07 08:00:00|7125.6|7120.6|7152|7149|7155.8|7152.8|7124.8|7119.8|0
1633597200000|2021-10-07 09:00:00|7152.1|7149.1|7144.9|7141.9|7152.4|7149.4|7143.2|7140.2|0
1633600800000|2021-10-07 10:00:00|7145.8|7142.8|7150.1|7147.1|7150.1|7147.1|7138.5|7135.5|0
1633604400000|2021-10-07 11:00:00|7147.5|7144.5|7153.1|7150.1|7163.1|7160.1|7145.6|7142.6|0
1633608000000|2021-10-07 12:00:00|7152.6|7149.6|7152.1|7149.1|7157.3|7154.3|7148.3|7145.3|0
1633611600000|2021-10-07 13:00:00|7152|7149|7166.7|7164.9|7169.7|7167.9|7125.7|7123.9|0
1633615200000|2021-10-07 14:00:00|7167|7165.2|7199.7|7197.9|7207.8|7206|7158|7156.2|0
1633618800000|2021-10-07 15:00:00|7199.9|7198.1|7217.2|7215.4|7217.9|7216.1|7192.9|7191.1|0
1633622400000|2021-10-07 16:00:00|7217.4|7215.6|7204.3|7202.5|7217.4|7215.6|7198.5|7196.7|0
1633626000000|2021-10-07 17:00:00|7203.8|7202|7200.4|7198.6|7210.9|7209.1|7198|7196.2|0
1633629600000|2021-10-07 18:00:00|7200.3|7198.5|7193.8|7192|7203.6|7201.8|7178.7|7176.9|0
1633633200000|2021-10-07 19:00:00|7193.4|7191.6|7169.3|7167.5|7200.3|7198.5|7164.8|7163|0
1633636800000|2021-10-07 20:00:00|7169.9|7166.9|7172.7|7169.7|7178|7175|7169.3|7166.3|0
1633640400000|2021-10-07 21:00:00|7173|7170|7174.5|7171.5|7175.1|7172.1|7170.3|7167.3|0
1633644000000|2021-10-07 22:00:00|7174.7|7171.7|7173.9|7170.9|7176.5|7173.5|7167.8|7164.8|0
1633647600000|2021-10-07 23:00:00|7173.8|7170.8|7186.9|7181.9|7186.9|7182.5|7173.7|7170.7|0
1633651200000|2021-10-08 00:00:00|7186.5|7181.5|7184.2|7179.2|7186.6|7181.6|7164|7159|0
1633654800000|2021-10-08 01:00:00|7184.3|7179.3|7184|7179|7192.1|7187.1|7178.4|7173.4|0
1633658400000|2021-10-08 02:00:00|7183.9|7178.9|7183.9|7178.9|7187.3|7182.3|7178|7173|0
1633662000000|2021-10-08 03:00:00|7183.7|7178.7|7168.9|7163.9|7184.5|7179.5|7166.3|7161.3|0
1633665600000|2021-10-08 04:00:00|7168.8|7163.8|7164.2|7159.2|7170.7|7165.7|7162.5|7157.5|0
1633669200000|2021-10-08 05:00:00|7164.3|7159.3|7152.4|7147.4|7168.2|7163.2|7151.2|7146.2|0
1633672800000|2021-10-08 06:00:00|7153.3|7148.3|7165.9|7160.9|7168.1|7163.1|7152.8|7147.8|0
1633676400000|2021-10-08 07:00:00|7166.4|7161.4|7181.6|7176.6|7185.5|7180.5|7159.2|7154.2|0
1633680000000|2021-10-08 08:00:00|7181.7|7176.7|7173|7170|7183|7180|7169.5|7166.5|0
1633683600000|2021-10-08 09:00:00|7172.9|7169.9|7175.3|7172.3|7178.5|7175.5|7157.9|7154.9|0
1633687200000|2021-10-08 10:00:00|7175.5|7172.5|7188.7|7185.7|7194.8|7191.8|7175.5|7172.5|0
1633690800000|2021-10-08 11:00:00|7189.9|7186.9|7203.9|7200.9|7204.9|7201.9|7185.4|7182.4|0
1633694400000|2021-10-08 12:00:00|7203.8|7200.8|7228.5|7225.5|7240.7|7237.7|7198|7195|0
1633698000000|2021-10-08 13:00:00|7228.7|7225.7|7194.9|7193.1|7229.4|7226.4|7167.5|7165.7|0
1633701600000|2021-10-08 14:00:00|7194.7|7192.9|7219.6|7217.8|7248.7|7246.9|7194.7|7192.9|0
1633705200000|2021-10-08 15:00:00|7220.2|7218.4|7201.2|7199.4|7223.9|7222.1|7198.5|7196.7|0
1633708800000|2021-10-08 16:00:00|7200.9|7199.1|7216.5|7214.7|7226.1|7224.3|7194.6|7192.8|0
1633712400000|2021-10-08 17:00:00|7216.6|7214.8|7210.1|7208.3|7224.6|7222.8|7195.6|7193.8|0
1633716000000|2021-10-08 18:00:00|7210.2|7208.4|7215.9|7214.1|7227.5|7225.7|7208.1|7206.3|0
1633719600000|2021-10-08 19:00:00|7215.5|7213.7|7202|7200.2|7224.2|7222.4|7199.1|7197.3|0
1633723200000|2021-10-08 20:00:00|7202.6|7199.6|7199.5|7196.5|7204.8|7201.8|7195|7192|0
1633903200000|2021-10-10 22:00:00|7210.6|7205.6|7176.3|7171.3|7210.6|7205.6|7173.9|7168.9|0
1633906800000|2021-10-10 23:00:00|7176.2|7171.2|7155|7150|7181.4|7176.4|7150.9|7145.9|0
1633910400000|2021-10-11 00:00:00|7154.6|7149.6|7168.1|7163.1|7174|7169|7150|7145|0
1633914000000|2021-10-11 01:00:00|7168.2|7163.2|7174|7169|7184.8|7179.8|7167.4|7162.4|0
1633917600000|2021-10-11 02:00:00|7174.3|7169.3|7166.4|7161.4|7180.3|7175.3|7164.8|7159.8|0
1633921200000|2021-10-11 03:00:00|7166.6|7161.6|7172|7167|7173.8|7168.8|7160.2|7155.2|0
1633924800000|2021-10-11 04:00:00|7172.1|7167.1|7182.8|7177.8|7185.6|7180.6|7169.7|7164.7|0
1633928400000|2021-10-11 05:00:00|7182.9|7177.9|7231.2|7226.2|7231.9|7226.9|7181.9|7176.9|0
1633932000000|2021-10-11 06:00:00|7231.1|7226.1|7211|7206|7235.6|7230.6|7197.6|7192.6|0
1633935600000|2021-10-11 07:00:00|7211.1|7206.1|7213.6|7208.6|7226.1|7221.1|7199.1|7194.1|0
1633939200000|2021-10-11 08:00:00|7213.1|7208.1|7245.1|7242.1|7251.2|7248.2|7212.9|7207.9|0
1633942800000|2021-10-11 09:00:00|7244.9|7241.9|7245.3|7242.3|7248.2|7245.2|7242.2|7239.2|0
1633946400000|2021-10-11 10:00:00|7246.1|7243.1|7212.6|7209.6|7246.4|7243.4|7208.9|7205.9|0
1633950000000|2021-10-11 11:00:00|7216.5|7213.5|7211.8|7208.8|7226.9|7223.9|7208.3|7205.3|0
1633953600000|2021-10-11 12:00:00|7212|7209|7231|7228|7237.3|7234.3|7207.5|7204.5|0
1633957200000|2021-10-11 13:00:00|7231.2|7228.2|7247.3|7245.5|7270.9|7269.1|7203.8|7202|0
1633960800000|2021-10-11 14:00:00|7247.4|7245.6|7245.5|7243.7|7268.7|7266.9|7230.2|7228.4|0
1633964400000|2021-10-11 15:00:00|7245.2|7243.4|7253|7251.2|7258.7|7256.9|7241.8|7240|0
1633968000000|2021-10-11 16:00:00|7252.9|7251.1|7240.8|7239|7255.2|7253.4|7233.6|7231.8|0
1633971600000|2021-10-11 17:00:00|7241.1|7239.3|7213|7211.2|7241.1|7239.3|7194.5|7192.7|0
1633975200000|2021-10-11 18:00:00|7212.9|7211.1|7222.4|7220.6|7228.2|7226.4|7207.2|7205.4|0
1633978800000|2021-10-11 19:00:00|7222.3|7220.5|7165.3|7163.5|7227.6|7225.8|7164.8|7163|0
1633982400000|2021-10-11 20:00:00|7165.9|7162.9|7157.6|7154.6|7175.2|7172.2|7155.7|7152.7|0
1633986000000|2021-10-11 21:00:00|7157.4|7154.4|7159.5|7156.5|7159.6|7156.6|7157.3|7154.3|0
1633989600000|2021-10-11 22:00:00|7159.4|7156.4|7154.5|7151.5|7159.8|7156.8|7153.2|7150.2|0
1633993200000|2021-10-11 23:00:00|7154.3|7151.3|7160.8|7155.8|7161.2|7157.2|7153.9|7150.9|0
1633996800000|2021-10-12 00:00:00|7161.3|7156.3|7131.3|7126.3|7165.8|7160.8|7124.9|7119.9|0
1634000400000|2021-10-12 01:00:00|7131.5|7126.5|7133.5|7128.5|7135.6|7130.6|7115.6|7110.6|0
1634004000000|2021-10-12 02:00:00|7133.7|7128.7|7139.7|7134.7|7142.8|7137.8|7131.1|7126.1|0
1634007600000|2021-10-12 03:00:00|7139.5|7134.5|7127.4|7122.4|7142.4|7137.4|7125.5|7120.5|0
1634011200000|2021-10-12 04:00:00|7127.5|7122.5|7135.7|7130.7|7138.6|7133.6|7127.3|7122.3|0
1634014800000|2021-10-12 05:00:00|7135.6|7130.6|7139.5|7134.5|7146.1|7141.1|7133.6|7128.6|0
1634018400000|2021-10-12 06:00:00|7138.8|7133.8|7117.9|7112.9|7139.8|7134.8|7112.7|7107.7|0
1634022000000|2021-10-12 07:00:00|7119.1|7114.1|7139.3|7134.3|7146.8|7141.8|7110.9|7105.9|0
1634025600000|2021-10-12 08:00:00|7139.2|7134.2|7174.9|7171.9|7179|7176|7139.2|7134.2|0
1634029200000|2021-10-12 09:00:00|7175.1|7172.1|7184.3|7181.3|7195.1|7192.1|7169.1|7166.1|0
1634032800000|2021-10-12 10:00:00|7185.9|7182.9|7188.5|7185.5|7189.9|7186.9|7172.8|7169.8|0
1634036400000|2021-10-12 11:00:00|7189.6|7186.6|7180.7|7177.7|7195.1|7192.1|7179.4|7176.4|0
1634040000000|2021-10-12 12:00:00|7181.2|7178.2|7183.7|7180.7|7194|7191|7180.3|7177.3|0
1634043600000|2021-10-12 13:00:00|7183.9|7180.9|7142.5|7140.7|7213.9|7212.1|7134.3|7132.5|0
1634047200000|2021-10-12 14:00:00|7142.1|7140.3|7118.3|7116.5|7175.5|7173.7|7116.5|7114.7|0
1634050800000|2021-10-12 15:00:00|7119.4|7117.6|7154.8|7153|7154.8|7153|7119.4|7117.6|0
1634054400000|2021-10-12 16:00:00|7156.3|7154.5|7138.3|7136.5|7177|7175.2|7133.6|7131.8|0
1634058000000|2021-10-12 17:00:00|7138.7|7136.9|7136.4|7134.6|7148.5|7146.7|7124.2|7122.4|0
1634061600000|2021-10-12 18:00:00|7135.4|7133.6|7135.8|7134|7161|7159.2|7132.4|7130.6|0
1634065200000|2021-10-12 19:00:00|7135.5|7133.7|7129.3|7127.5|7143.5|7141.7|7115.9|7114.1|0
1634068800000|2021-10-12 20:00:00|7129.9|7126.9|7106.7|7103.7|7132.3|7129.3|7100.4|7097.4|0
1634072400000|2021-10-12 21:00:00|7106.9|7103.9|7104.1|7101.1|7107.4|7104.4|7102.5|7099.5|0
1634076000000|2021-10-12 22:00:00|7104|7101|7105.5|7102.5|7107.6|7104.6|7103.2|7100.2|0
1634079600000|2021-10-12 23:00:00|7105.2|7102.2|7105.6|7100.6|7107.7|7104.7|7104|7100.6|0
1634083200000|2021-10-13 00:00:00|7106.2|7101.2|7121.8|7116.8|7125.8|7120.8|7106.1|7101.1|0
1634086800000|2021-10-13 01:00:00|7121.9|7116.9|7112.1|7107.1|7123|7118|7107.7|7102.7|0
1634090400000|2021-10-13 02:00:00|7112.2|7107.2|7107|7102|7114.8|7109.8|7103.5|7098.5|0
1634094000000|2021-10-13 03:00:00|7106.9|7101.9|7112.9|7107.9|7116.9|7111.9|7106.9|7101.9|0
1634097600000|2021-10-13 04:00:00|7113.3|7108.3|7123.1|7118.1|7123.7|7118.7|7112.3|7107.3|0
1634101200000|2021-10-13 05:00:00|7123.3|7118.3|7114.5|7109.5|7125.2|7120.2|7111.1|7106.1|0
1634104800000|2021-10-13 06:00:00|7113.5|7108.5|7118|7113|7122.2|7117.2|7110|7105|0
1634108400000|2021-10-13 07:00:00|7118.1|7113.1|7138.3|7133.3|7139.8|7134.8|7098.5|7093.5|0
1634112000000|2021-10-13 08:00:00|7138.9|7133.9|7167.7|7164.7|7172.2|7169.2|7131.6|7128.6|0
1634115600000|2021-10-13 09:00:00|7167.4|7164.4|7171.6|7168.6|7173.6|7170.6|7163.6|7160.6|0
1634119200000|2021-10-13 10:00:00|7171.7|7168.7|7167.5|7164.5|7176.6|7173.6|7167.3|7164.3|0
1634122800000|2021-10-13 11:00:00|7165.3|7162.3|7167.8|7164.8|7169.9|7166.9|7156.8|7153.8|0
1634126400000|2021-10-13 12:00:00|7167.9|7164.9|7150.6|7147.6|7172.6|7169.6|7142.9|7139.9|0
1634130000000|2021-10-13 13:00:00|7150.7|7147.7|7173.1|7171.3|7195.4|7193.6|7149.8|7146.8|0
1634133600000|2021-10-13 14:00:00|7172.6|7170.8|7176.3|7174.5|7189.2|7187.4|7151.4|7149.6|0
1634137200000|2021-10-13 15:00:00|7176.1|7174.3|7187.7|7185.9|7194.3|7192.5|7152.7|7150.9|0
1634140800000|2021-10-13 16:00:00|7188|7186.2|7180.3|7178.5|7198.2|7196.4|7175.8|7174|0
1634144400000|2021-10-13 17:00:00|7180.5|7178.7|7202.8|7201|7209.5|7207.7|7179|7177.2|0
1634148000000|2021-10-13 18:00:00|7202.9|7201.1|7203.8|7202|7223.2|7221.4|7190.7|7188.9|0
1634151600000|2021-10-13 19:00:00|7204|7202.2|7210.3|7208.5|7211|7209.2|7195.5|7193.7|0
1634155200000|2021-10-13 20:00:00|7210.9|7207.9|7216|7213|7216.4|7213.4|7207.7|7204.7|0
1634158800000|2021-10-13 21:00:00|7215.8|7212.8|7220.2|7217.2|7220.2|7217.2|7214.9|7211.9|0
1634162400000|2021-10-13 22:00:00|7219.9|7216.9|7228.3|7225.3|7228.7|7225.7|7219.6|7216.6|0
1634166000000|2021-10-13 23:00:00|7228.6|7225.6|7240.4|7235.4|7240.4|7236.4|7228.5|7225.5|0
1634169600000|2021-10-14 00:00:00|7240.5|7235.5|7249.5|7244.5|7255.5|7250.5|7239.5|7234.5|0
1634173200000|2021-10-14 01:00:00|7249.4|7244.4|7243.1|7238.1|7251.8|7246.8|7242.6|7237.6|0
1634176800000|2021-10-14 02:00:00|7243.2|7238.2|7245.7|7240.7|7247|7242|7241.5|7236.5|0
1634180400000|2021-10-14 03:00:00|7245.8|7240.8|7248.1|7243.1|7251.7|7246.7|7243.1|7238.1|0
1634184000000|2021-10-14 04:00:00|7248.3|7243.3|7248.1|7243.1|7249.3|7244.3|7245.4|7240.4|0
1634187600000|2021-10-14 05:00:00|7248.2|7243.2|7262|7257|7262.3|7257.3|7245.4|7240.4|0
1634191200000|2021-10-14 06:00:00|7262.2|7257.2|7274.9|7269.9|7275.8|7270.8|7253.4|7248.4|0
1634194800000|2021-10-14 07:00:00|7274.7|7269.7|7273|7268|7275.4|7270.4|7261.2|7256.2|0
1634198400000|2021-10-14 08:00:00|7273.2|7268.2|7265.3|7262.3|7273.9|7270|7263.2|7260.2|0
1634202000000|2021-10-14 09:00:00|7265.4|7262.4|7256.9|7253.9|7269.5|7266.5|7255.6|7252.6|0
1634205600000|2021-10-14 10:00:00|7256.7|7253.7|7246.2|7243.2|7261.2|7258.2|7240.5|7237.5|0
1634209200000|2021-10-14 11:00:00|7245.1|7242.1|7266.5|7263.5|7268.4|7265.4|7244.2|7241.2|0
1634212800000|2021-10-14 12:00:00|7266.8|7263.8|7279.1|7276.1|7281|7278|7266.3|7263.3|0
1634216400000|2021-10-14 13:00:00|7279.2|7276.2|7255.8|7254|7283.2|7280.2|7234.3|7232.5|0
1634220000000|2021-10-14 14:00:00|7255.9|7254.1|7263.2|7261.4|7276.9|7275.1|7248.8|7247|0
1634223600000|2021-10-14 15:00:00|7263.3|7261.5|7275.3|7273.5|7275.7|7273.9|7253.8|7252|0
1634227200000|2021-10-14 16:00:00|7275.7|7273.9|7290.2|7288.4|7290.9|7289.1|7274.6|7272.8|0
1634230800000|2021-10-14 17:00:00|7290.1|7288.3|7296.7|7294.9|7297.8|7296|7281.4|7279.6|0
1634234400000|2021-10-14 18:00:00|7296.5|7294.7|7298.6|7296.8|7302.7|7300.9|7290.5|7288.7|0
1634238000000|2021-10-14 19:00:00|7298.7|7296.9|7294.6|7292.8|7300.3|7298.5|7283.6|7281.8|0
1634241600000|2021-10-14 20:00:00|7295.2|7292.2|7306.3|7303.3|7307.1|7304.1|7293.8|7290.8|0
1634245200000|2021-10-14 21:00:00|7306.4|7303.4|7306.9|7303.9|7308.6|7305.6|7305.6|7302.6|0
1634248800000|2021-10-14 22:00:00|7306.8|7303.8|7309.1|7306.1|7309.9|7306.9|7306.5|7303.5|0
1634252400000|2021-10-14 23:00:00|7309.2|7306.2|7310.9|7305.9|7313|7310|7308.4|7305.4|0
1634256000000|2021-10-15 00:00:00|7310.8|7305.8|7298.1|7293.1|7310.8|7305.8|7291.8|7286.8|0
1634259600000|2021-10-15 01:00:00|7298.3|7293.3|7303.5|7298.5|7304.9|7299.9|7286.9|7281.9|0
1634263200000|2021-10-15 02:00:00|7303.6|7298.6|7318.8|7313.8|7323.1|7318.1|7302.9|7297.9|0
1634266800000|2021-10-15 03:00:00|7318.9|7313.9|7317.4|7312.4|7319.6|7314.6|7313|7308|0
1634270400000|2021-10-15 04:00:00|7317.5|7312.5|7322|7317|7325.2|7320.2|7313.8|7308.8|0
1634274000000|2021-10-15 05:00:00|7322.4|7317.4|7321.7|7316.7|7323.9|7318.9|7315.6|7310.6|0
1634277600000|2021-10-15 06:00:00|7322|7317|7310.6|7305.6|7325.4|7320.4|7304.7|7299.7|0
1634281200000|2021-10-15 07:00:00|7310.4|7305.4|7302|7297|7310.8|7305.8|7288|7283|0
1634284800000|2021-10-15 08:00:00|7301.9|7296.9|7323.7|7320.7|7336.6|7333.6|7300.3|7295.3|0
1634288400000|2021-10-15 09:00:00|7323.9|7320.9|7318.4|7315.4|7327.1|7324.1|7314.5|7311.5|0
1634292000000|2021-10-15 10:00:00|7318.3|7315.3|7320.6|7317.6|7328.4|7325.4|7317.3|7314.3|0
1634295600000|2021-10-15 11:00:00|7319.6|7316.6|7322.2|7319.2|7331.9|7328.9|7319.2|7316.2|0
1634299200000|2021-10-15 12:00:00|7322.6|7319.6|7326.6|7323.6|7330.4|7327.4|7320|7317|0
1634302800000|2021-10-15 13:00:00|7326.7|7323.7|7317.1|7315.3|7330.2|7327.2|7292.3|7290.5|0
1634306400000|2021-10-15 14:00:00|7317.2|7315.4|7347.8|7346|7347.8|7346|7298.9|7297.1|0
1634310000000|2021-10-15 15:00:00|7347.9|7346.1|7321.3|7319.5|7353|7351.2|7321.2|7319.4|0
1634313600000|2021-10-15 16:00:00|7321.5|7319.7|7325.8|7324|7326.5|7324.7|7307.7|7305.9|0
1634317200000|2021-10-15 17:00:00|7325.9|7324.1|7316.5|7314.7|7326.6|7324.8|7314.6|7312.8|0
1634320800000|2021-10-15 18:00:00|7316.6|7314.8|7329.2|7327.4|7330.8|7329|7316.2|7314.4|0
1634324400000|2021-10-15 19:00:00|7329.1|7327.3|7341.5|7339.7|7343.7|7341.9|7318.2|7316.4|0
1634328000000|2021-10-15 20:00:00|7342.1|7339.1|7346.8|7343.8|7347.6|7344.6|7340.8|7337.8|0
1634508000000|2021-10-17 22:00:00|7354.1|7349.1|7333.2|7328.2|7355.7|7350.7|7329.4|7324.4|0
1634511600000|2021-10-17 23:00:00|7333.3|7328.3|7318.6|7313.6|7336.9|7331.9|7316.4|7311.4|0
1634515200000|2021-10-18 00:00:00|7318.8|7313.8|7331.1|7326.1|7339.1|7334.1|7318|7313|0
1634518800000|2021-10-18 01:00:00|7331|7326|7329.8|7324.8|7335.4|7330.4|7322.1|7317.1|0
1634522400000|2021-10-18 02:00:00|7329.7|7324.7|7329.4|7324.4|7333.1|7328.1|7326|7321|0
1634526000000|2021-10-18 03:00:00|7329.6|7324.6|7323.8|7318.8|7329.9|7324.9|7322.5|7317.5|0
1634529600000|2021-10-18 04:00:00|7323.7|7318.7|7321.1|7316.1|7324.4|7319.4|7319.1|7314.1|0
1634533200000|2021-10-18 05:00:00|7321.3|7316.3|7320.9|7315.9|7324.4|7319.4|7319.4|7314.4|0
1634536800000|2021-10-18 06:00:00|7320.8|7315.8|7311.6|7306.6|7321.6|7316.6|7303.7|7298.7|0
1634540400000|2021-10-18 07:00:00|7311.4|7306.4|7332.5|7327.5|7337.8|7332.8|7297|7292|0
1634544000000|2021-10-18 08:00:00|7332.6|7327.6|7367|7364|7375.4|7372.4|7331.4|7326.4|0
1634547600000|2021-10-18 09:00:00|7367.1|7364.1|7368.2|7365.2|7371.1|7368.1|7357.2|7354.2|0
1634551200000|2021-10-18 10:00:00|7368.3|7365.3|7363|7360|7370.6|7367.6|7354.8|7351.8|0
1634554800000|2021-10-18 11:00:00|7363.9|7360.9|7382.2|7379.2|7387.9|7384.9|7363.9|7360.9|0
1634558400000|2021-10-18 12:00:00|7382|7379|7364.8|7361.8|7384.5|7381.5|7361.5|7358.5|0
1634562000000|2021-10-18 13:00:00|7365|7362|7410.3|7408.5|7424.9|7423.1|7356.6|7354|0
1634565600000|2021-10-18 14:00:00|7411.5|7409.7|7419.5|7417.7|7427.8|7426|7400.4|7398.6|0
1634569200000|2021-10-18 15:00:00|7419.6|7417.8|7451.6|7449.8|7455.7|7453.9|7418.2|7416.4|0
1634572800000|2021-10-18 16:00:00|7451.8|7450|7467.2|7465.4|7469.2|7467.4|7448.5|7446.7|0
1634576400000|2021-10-18 17:00:00|7467.6|7465.8|7477.7|7475.9|7483.8|7482|7460.5|7458.7|0
1634580000000|2021-10-18 18:00:00|7477.6|7475.8|7486|7484.2|7488.9|7487.1|7470.1|7468.3|0
1634583600000|2021-10-18 19:00:00|7485.6|7483.8|7489.5|7487.7|7496.5|7494.7|7480.6|7478.8|0
1634587200000|2021-10-18 20:00:00|7490.1|7487.1|7494|7491|7494.7|7491.7|7486.7|7483.7|0
1634590800000|2021-10-18 21:00:00|7493.8|7490.8|7494.2|7491.2|7494.9|7491.9|7492.3|7489.3|0
1634594400000|2021-10-18 22:00:00|7494.1|7491.1|7489.9|7486.9|7494.5|7491.5|7488.5|7485.5|0
1634598000000|2021-10-18 23:00:00|7489.8|7486.8|7498.5|7493.5|7498.9|7494.4|7487.6|7484.6|0
1634601600000|2021-10-19 00:00:00|7498.3|7493.3|7497.9|7492.9|7510|7505|7491.8|7486.8|0
1634605200000|2021-10-19 01:00:00|7497.8|7492.8|7502.8|7497.8|7505.4|7500.4|7489.8|7484.8|0
1634608800000|2021-10-19 02:00:00|7503|7498|7495.7|7490.7|7504.1|7499.1|7493.3|7488.3|0
1634612400000|2021-10-19 03:00:00|7495.6|7490.6|7498.3|7493.3|7501.6|7496.6|7495.3|7490.3|0
1634616000000|2021-10-19 04:00:00|7498.2|7493.2|7497|7492|7499.5|7494.5|7495.1|7490.1|0
1634619600000|2021-10-19 05:00:00|7496.9|7491.9|7505.5|7500.5|7508.7|7503.7|7493.8|7488.8|0
1634623200000|2021-10-19 06:00:00|7505.2|7500.2|7517.3|7512.3|7518.9|7513.9|7503.1|7498.1|0
1634626800000|2021-10-19 07:00:00|7516.9|7511.9|7514.5|7509.5|7516.9|7511.9|7502.3|7497.3|0
1634630400000|2021-10-19 08:00:00|7514.1|7509.1|7539.5|7536.5|7541.7|7538.7|7513.6|7508.6|0
1634634000000|2021-10-19 09:00:00|7539|7536|7539.7|7536.7|7540.8|7537.8|7535.9|7532.9|0
1634637600000|2021-10-19 10:00:00|7539.6|7536.6|7545.7|7542.7|7546.8|7543.8|7537.6|7534.6|0
1634641200000|2021-10-19 11:00:00|7545.6|7542.6|7546|7543|7552|7549|7540.5|7537.5|0
1634644800000|2021-10-19 12:00:00|7545.9|7542.9|7535.3|7532.3|7548.7|7545.7|7533.7|7530.7|0
1634648400000|2021-10-19 13:00:00|7535.1|7532.1|7529.7|7527.9|7555.9|7554.1|7507.4|7505.6|0
1634652000000|2021-10-19 14:00:00|7530.2|7528.4|7570.3|7568.5|7570.8|7569|7512|7510.2|0
1634655600000|2021-10-19 15:00:00|7570|7568.2|7576.1|7574.3|7577.1|7575.3|7559.2|7557.4|0
1634659200000|2021-10-19 16:00:00|7576.5|7574.7|7591.1|7589.3|7591.7|7589.9|7571|7569.2|0
1634662800000|2021-10-19 17:00:00|7591|7589.2|7607.7|7605.9|7607.7|7605.9|7582.5|7580.7|0
1634666400000|2021-10-19 18:00:00|7607.6|7605.8|7602.3|7600.5|7611.2|7609.4|7587.1|7585.3|0
1634670000000|2021-10-19 19:00:00|7601.4|7599.6|7607.2|7605.4|7617.1|7615.3|7599.5|7597.7|0
1634673600000|2021-10-19 20:00:00|7607.8|7604.8|7608.9|7605.9|7638.8|7635.8|7585.6|7582.6|0
1634677200000|2021-10-19 21:00:00|7608.6|7605.6|7599|7596|7610.2|7607.2|7595.9|7592.9|0
1634680800000|2021-10-19 22:00:00|7598.5|7595.5|7594.2|7591.2|7598.5|7595.5|7591.1|7588.1|0
1634684400000|2021-10-19 23:00:00|7594.3|7591.3|7595.2|7590.2|7597.5|7594.5|7591.8|7588.8|0
1634688000000|2021-10-20 00:00:00|7595.4|7590.4|7581.1|7576.1|7597.8|7592.8|7579.9|7574.9|0
1634691600000|2021-10-20 01:00:00|7581.3|7576.3|7580.2|7575.2|7585.7|7580.7|7577.6|7572.6|0
1634695200000|2021-10-20 02:00:00|7580|7575|7581.9|7576.9|7583.2|7578.2|7575.2|7570.2|0
1634698800000|2021-10-20 03:00:00|7582|7577|7605.8|7600.8|7607|7602|7580.9|7575.9|0
1634702400000|2021-10-20 04:00:00|7605.6|7600.6|7610.8|7605.8|7612|7607|7602.9|7597.9|0
1634706000000|2021-10-20 05:00:00|7611|7606|7616.5|7611.5|7619.4|7614.4|7607.3|7602.3|0
1634709600000|2021-10-20 06:00:00|7616.7|7611.7|7613.6|7608.6|7617.3|7612.3|7610.6|7605.6|0
1634713200000|2021-10-20 07:00:00|7613.7|7608.7|7616.4|7611.4|7631.1|7626.1|7611.5|7606.5|0
1634716800000|2021-10-20 08:00:00|7616.6|7611.6|7606.2|7603.2|7628.2|7625.2|7603.6|7600.6|0
1634720400000|2021-10-20 09:00:00|7607.3|7604.3|7622.2|7619.2|7622.6|7619.6|7607.3|7604.3|0
1634724000000|2021-10-20 10:00:00|7622.3|7619.3|7612.9|7609.9|7622.3|7619.3|7598.5|7595.5|0
1634727600000|2021-10-20 11:00:00|7612.8|7609.8|7614.1|7611.1|7619.7|7616.7|7611.3|7608.3|0
1634731200000|2021-10-20 12:00:00|7614|7611|7632.8|7629.8|7633.7|7630.7|7613.3|7610.3|0
1634734800000|2021-10-20 13:00:00|7632.7|7629.7|7598.8|7597|7645.2|7643.4|7587.8|7586|0
1634738400000|2021-10-20 14:00:00|7598.4|7596.6|7597.6|7595.8|7634.2|7632.4|7580.6|7578.8|0
1634742000000|2021-10-20 15:00:00|7598|7596.2|7620.6|7618.8|7639|7637.2|7591.7|7589.9|0
1634745600000|2021-10-20 16:00:00|7620.7|7618.9|7597.5|7595.7|7622.5|7620.7|7594.5|7592.7|0
1634749200000|2021-10-20 17:00:00|7597.6|7595.8|7579.7|7577.9|7599.7|7597.9|7544.8|7543|0
1634752800000|2021-10-20 18:00:00|7578.1|7576.3|7588.3|7586.5|7590.2|7588.4|7578|7576.2|0
1634756400000|2021-10-20 19:00:00|7588.5|7586.7|7582|7580.2|7591.7|7589.9|7572.6|7570.8|0
1634760000000|2021-10-20 20:00:00|7582.6|7579.6|7568.4|7565.4|7593.6|7590.6|7565.3|7562.3|0
1634763600000|2021-10-20 21:00:00|7567.5|7564.5|7568.1|7565.1|7572.8|7569.8|7565.2|7562.2|0
1634767200000|2021-10-20 22:00:00|7568|7565|7565.7|7562.7|7569.8|7566.8|7565.6|7562.6|0
1634770800000|2021-10-20 23:00:00|7565.4|7562.4|7553.8|7548.8|7566.1|7563.1|7551.8|7548.8|0
1634774400000|2021-10-21 00:00:00|7553.6|7548.6|7555.9|7550.9|7558.5|7553.5|7551.4|7546.4|0
1634778000000|2021-10-21 01:00:00|7555.8|7550.8|7564.9|7559.9|7566.9|7561.9|7549.6|7544.6|0
1634781600000|2021-10-21 02:00:00|7565|7560|7563.8|7558.8|7569|7564|7562.6|7557.6|0
1634785200000|2021-10-21 03:00:00|7563.9|7558.9|7554.4|7549.4|7564.9|7559.9|7554.4|7549.4|0
1634788800000|2021-10-21 04:00:00|7554.5|7549.5|7553.8|7548.8|7557.3|7552.3|7547.7|7542.7|0
1634792400000|2021-10-21 05:00:00|7553.5|7548.5|7548.7|7543.7|7553.8|7548.8|7542.1|7537.1|0
1634796000000|2021-10-21 06:00:00|7548.6|7543.6|7543.8|7538.8|7556.1|7551.1|7540.4|7535.4|0
1634799600000|2021-10-21 07:00:00|7543.7|7538.7|7566.5|7561.5|7569.8|7564.8|7539.3|7534.3|0
1634803200000|2021-10-21 08:00:00|7566.6|7561.6|7554.2|7551.2|7567.5|7562.5|7547.3|7544.3|0
1634806800000|2021-10-21 09:00:00|7554.3|7551.3|7558.2|7555.2|7559.9|7556.9|7553.5|7550.5|0
1634810400000|2021-10-21 10:00:00|7558.3|7555.3|7557.5|7554.5|7562.9|7559.9|7555.4|7552.4|0
1634814000000|2021-10-21 11:00:00|7557.8|7554.8|7546.2|7543.2|7559.7|7556.7|7545.6|7542.6|0
1634817600000|2021-10-21 12:00:00|7546.3|7543.3|7548.2|7545.2|7553.3|7550.3|7539.6|7536.6|0
1634821200000|2021-10-21 13:00:00|7548|7545|7616.5|7614.7|7631.6|7629.8|7547.9|7544.9|0
1634824800000|2021-10-21 14:00:00|7616|7614.2|7658.5|7656.7|7663.1|7661.3|7614.2|7612.4|0
1634828400000|2021-10-21 15:00:00|7659|7657.2|7633.3|7631.5|7664.2|7662.4|7622.5|7620.7|0
1634832000000|2021-10-21 16:00:00|7633.4|7631.6|7657.2|7655.4|7659.5|7657.7|7622.3|7620.5|0
1634835600000|2021-10-21 17:00:00|7656.7|7654.9|7628.5|7626.7|7656.7|7654.9|7626.2|7624.4|0
1634839200000|2021-10-21 18:00:00|7629.1|7627.3|7651.3|7649.5|7651.8|7650|7627.6|7625.8|0
1634842800000|2021-10-21 19:00:00|7651.6|7649.8|7663.7|7661.9|7667.3|7665.5|7650.1|7648.3|0
1634846400000|2021-10-21 20:00:00|7664.3|7661.3|7565|7562|7672.2|7669.2|7526.6|7523.6|0
1634850000000|2021-10-21 21:00:00|7563.8|7560.8|7561|7558|7573.8|7570.8|7555.9|7552.9|0
1634853600000|2021-10-21 22:00:00|7562|7559|7572.1|7569.1|7574.6|7571.6|7557.9|7554.9|0
1634857200000|2021-10-21 23:00:00|7571.9|7568.9|7563.7|7558.7|7572.4|7569.4|7561.9|7558.7|0
1634860800000|2021-10-22 00:00:00|7563.8|7558.8|7571.6|7566.6|7577.3|7572.3|7563.4|7558.4|0
1634864400000|2021-10-22 01:00:00|7571.4|7566.4|7575.9|7570.9|7579.8|7574.8|7569.1|7564.1|0
1634868000000|2021-10-22 02:00:00|7576|7571|7575.2|7570.2|7576.7|7571.7|7569.7|7564.7|0
1634871600000|2021-10-22 03:00:00|7575.4|7570.4|7586.8|7581.8|7589.5|7584.5|7574.9|7569.9|0
1634875200000|2021-10-22 04:00:00|7586.9|7581.9|7583.5|7578.5|7588.2|7583.2|7579.8|7574.8|0
1634878800000|2021-10-22 05:00:00|7583.4|7578.4|7580.8|7575.8|7586.4|7581.4|7578.4|7573.4|0
1634882400000|2021-10-22 06:00:00|7581.5|7576.5|7588.9|7583.9|7589.2|7584.2|7579.4|7574.4|0
1634886000000|2021-10-22 07:00:00|7588.6|7583.6|7604.5|7599.5|7611.9|7606.9|7581|7576|0
1634889600000|2021-10-22 08:00:00|7604.4|7599.4|7622.5|7619.5|7624|7621|7595.4|7592.4|0
1634893200000|2021-10-22 09:00:00|7623.7|7620.7|7615.2|7612.2|7624.3|7621.3|7613.6|7610.6|0
1634896800000|2021-10-22 10:00:00|7615.3|7612.3|7628.3|7625.3|7632|7629|7612.3|7609.3|0
1634900400000|2021-10-22 11:00:00|7625.7|7622.7|7629.6|7626.6|7632.7|7629.7|7615.5|7612.5|0
1634904000000|2021-10-22 12:00:00|7629.5|7626.5|7609.6|7606.6|7629.6|7626.6|7609|7606|0
1634907600000|2021-10-22 13:00:00|7611.1|7608.1|7621.1|7619.3|7656.3|7654.5|7585.3|7583.5|0
1634911200000|2021-10-22 14:00:00|7621|7619.2|7606.9|7605.1|7661.9|7660.1|7603.2|7601.4|0
1634914800000|2021-10-22 15:00:00|7607.1|7605.3|7546.6|7544.8|7611.1|7609.3|7526.9|7525.1|0
1634918400000|2021-10-22 16:00:00|7546.8|7545|7565.3|7563.5|7586.2|7584.4|7535.6|7533.8|0
1634922000000|2021-10-22 17:00:00|7565.4|7563.6|7540.4|7538.6|7572|7570.2|7540.4|7538.6|0
1634925600000|2021-10-22 18:00:00|7540.3|7538.5|7553.5|7551.7|7571.2|7569.4|7538.9|7537.1|0
1634929200000|2021-10-22 19:00:00|7553.7|7551.9|7565.2|7563.4|7569.3|7567.5|7544.5|7542.7|0
1634932800000|2021-10-22 20:00:00|7565.8|7562.8|7558.4|7555.4|7568|7565|7558.4|7555.4|0
1635112800000|2021-10-24 22:00:00|7551.7|7546.7|7556.5|7551.5|7566.3|7561.3|7551.5|7546.5|0
1635116400000|2021-10-24 23:00:00|7556.7|7551.7|7551|7546|7561.2|7556.2|7546.6|7541.6|0
1635120000000|2021-10-25 00:00:00|7551.1|7546.1|7565.1|7560.1|7566.8|7561.8|7550.7|7545.7|0
1635123600000|2021-10-25 01:00:00|7565.2|7560.2|7563.3|7558.3|7566.4|7561.4|7556.6|7551.6|0
1635127200000|2021-10-25 02:00:00|7563.4|7558.4|7564.2|7559.2|7564.7|7559.7|7559.2|7554.2|0
1635130800000|2021-10-25 03:00:00|7564.3|7559.3|7574.5|7569.5|7576.6|7571.6|7564.1|7559.1|0
1635134400000|2021-10-25 04:00:00|7574.6|7569.6|7575|7570|7576.7|7571.7|7572.7|7567.7|0
1635138000000|2021-10-25 05:00:00|7575.1|7570.1|7579.9|7574.9|7581|7576|7571.2|7566.2|0
1635141600000|2021-10-25 06:00:00|7580|7575|7589|7584|7589.9|7584.9|7575.7|7570.7|0
1635145200000|2021-10-25 07:00:00|7589.2|7584.2|7587.5|7582.5|7590.1|7585.1|7579.5|7574.5|0
1635148800000|2021-10-25 08:00:00|7588|7583|7588.3|7585.3|7609.2|7606.2|7572.5|7569.5|0
1635152400000|2021-10-25 09:00:00|7588|7585|7602|7599|7608.9|7605.9|7588|7585|0
1635156000000|2021-10-25 10:00:00|7602.1|7599.1|7600.1|7597.1|7608|7605|7598.3|7595.3|0
1635159600000|2021-10-25 11:00:00|7600|7597|7596.3|7593.3|7600|7597|7572.4|7569.4|0
1635163200000|2021-10-25 12:00:00|7596.4|7593.4|7594.2|7591.2|7600.7|7597.7|7593.1|7590.1|0
1635166800000|2021-10-25 13:00:00|7594.1|7591.1|7566|7564.2|7603.3|7601.5|7515|7513.2|0
1635170400000|2021-10-25 14:00:00|7566.1|7564.3|7593.5|7591.7|7601.4|7599.6|7553.9|7552.1|0
1635174000000|2021-10-25 15:00:00|7593.4|7591.6|7589.7|7587.9|7596.9|7595.1|7577.6|7575.8|0
1635177600000|2021-10-25 16:00:00|7589.8|7588|7641.9|7640.1|7647.8|7646|7589|7587.2|0
1635181200000|2021-10-25 17:00:00|7642.1|7640.3|7641.2|7639.4|7650.2|7648.4|7634|7632.2|0
1635184800000|2021-10-25 18:00:00|7641|7639.2|7677.5|7675.7|7699|7697.2|7637.1|7635.3|0
1635188400000|2021-10-25 19:00:00|7677.6|7675.8|7685.8|7684|7694.6|7692.8|7670.5|7668.7|0
1635192000000|2021-10-25 20:00:00|7686.4|7683.4|7728.3|7725.3|7746.2|7743.2|7641.9|7638.9|0
1635195600000|2021-10-25 21:00:00|7728|7725|7720.5|7717.5|7735.8|7732.8|7709.1|7706.1|0
1635199200000|2021-10-25 22:00:00|7720.2|7717.2|7725.1|7722.1|7728|7725|7715.3|7712.3|0
1635202800000|2021-10-25 23:00:00|7725.2|7722.2|7741.6|7736.6|7742.2|7739.2|7724.7|7721.7|0
1635206400000|2021-10-26 00:00:00|7741.2|7736.2|7754.9|7749.9|7757.8|7752.8|7740.9|7735.9|0
1635210000000|2021-10-26 01:00:00|7755.3|7750.3|7754.2|7749.2|7762.7|7757.7|7753.2|7748.2|0
1635213600000|2021-10-26 02:00:00|7754.1|7749.1|7758.2|7753.2|7759.2|7754.2|7751.8|7746.8|0
1635217200000|2021-10-26 03:00:00|7758|7753|7755|7750|7758.6|7753.6|7752.7|7747.7|0
1635220800000|2021-10-26 04:00:00|7754.9|7749.9|7750.6|7745.6|7757.8|7752.8|7748.3|7743.3|0
1635224400000|2021-10-26 05:00:00|7750.5|7745.5|7749.3|7744.3|7755.6|7750.6|7748.7|7743.7|0
1635228000000|2021-10-26 06:00:00|7749.4|7744.4|7756.8|7751.8|7761|7756|7748.9|7743.9|0
1635231600000|2021-10-26 07:00:00|7757|7752|7767.7|7762.7|7769|7764|7749.7|7744.7|0
1635235200000|2021-10-26 08:00:00|7767.6|7762.6|7739.6|7736.6|7767.7|7762.7|7732|7729|0
1635238800000|2021-10-26 09:00:00|7739.3|7736.3|7744.6|7741.6|7748.1|7745.1|7737.9|7734.9|0
1635242400000|2021-10-26 10:00:00|7743.9|7740.9|7740.7|7737.7|7745.3|7742.3|7730|7727|0
1635246000000|2021-10-26 11:00:00|7740.5|7737.5|7729.9|7726.9|7745|7742|7727.2|7724.2|0
1635249600000|2021-10-26 12:00:00|7729.8|7726.8|7724.4|7721.4|7735.6|7732.6|7721.1|7718.1|0
1635253200000|2021-10-26 13:00:00|7724.5|7721.5|7766.3|7764.5|7769.6|7767.8|7718.5|7716.7|0
1635256800000|2021-10-26 14:00:00|7766|7764.2|7780.9|7779.1|7811|7809.2|7764.1|7762.3|0
1635260400000|2021-10-26 15:00:00|7781.5|7779.7|7674.4|7672.6|7785.4|7783.6|7673|7671.2|0
1635264000000|2021-10-26 16:00:00|7674.3|7672.5|7628.9|7627.1|7690.6|7688.8|7598.9|7597.1|0
1635267600000|2021-10-26 17:00:00|7628.6|7626.8|7643.2|7641.4|7664.1|7662.3|7607.8|7606|0
1635271200000|2021-10-26 18:00:00|7643.4|7641.6|7674.8|7673|7676.3|7674.5|7635.9|7634.1|0
1635274800000|2021-10-26 19:00:00|7674.7|7672.9|7657.5|7655.7|7678.4|7676.6|7651.2|7649.4|0
1635278400000|2021-10-26 20:00:00|7657.7|7655.9|7652.8|7649.8|7682.1|7679.1|7592.4|7589.4|0
1635282000000|2021-10-26 21:00:00|7652.9|7649.9|7665.8|7662.8|7666.4|7663.4|7652.2|7649.2|0
1635285600000|2021-10-26 22:00:00|7666|7663|7663.6|7660.6|7670.5|7667.5|7661.3|7658.3|0
1635289200000|2021-10-26 23:00:00|7663.9|7660.9|7669.9|7664.9|7672.5|7669.5|7663|7660|0
1635292800000|2021-10-27 00:00:00|7670|7665|7657.6|7652.6|7673.5|7668.5|7656.8|7651.8|0
1635296400000|2021-10-27 01:00:00|7657.8|7652.8|7653.8|7648.8|7662.3|7657.3|7650.5|7645.5|0
1635300000000|2021-10-27 02:00:00|7653.6|7648.6|7656.6|7651.6|7660.4|7655.4|7653.6|7648.6|0
1635303600000|2021-10-27 03:00:00|7656.7|7651.7|7650.1|7645.1|7660.5|7655.5|7648.6|7643.6|0
1635307200000|2021-10-27 04:00:00|7650.2|7645.2|7655.1|7650.1|7655.4|7650.4|7649.8|7644.8|0
1635310800000|2021-10-27 05:00:00|7654.8|7649.8|7665.9|7660.9|7666|7661|7654.8|7649.8|0
1635314400000|2021-10-27 06:00:00|7666|7661|7665.2|7660.2|7670.5|7665.5|7661.7|7656.7|0
1635318000000|2021-10-27 07:00:00|7665.5|7660.5|7667.2|7662.2|7678|7673|7663.1|7658.1|0
1635321600000|2021-10-27 08:00:00|7667.3|7662.3|7640.6|7637.6|7675.7|7672.7|7639.2|7636.2|0
1635325200000|2021-10-27 09:00:00|7640|7637|7624|7621|7640|7637|7620.7|7617.7|0
1635328800000|2021-10-27 10:00:00|7624.2|7621.2|7622.2|7619.2|7639|7636|7617.6|7614.6|0
1635332400000|2021-10-27 11:00:00|7625|7622|7646.7|7643.7|7660.1|7657.1|7625|7622|0
1635336000000|2021-10-27 12:00:00|7647|7644|7655.1|7652.1|7667.3|7664.3|7642.7|7639.7|0
1635339600000|2021-10-27 13:00:00|7655.4|7652.4|7673.8|7672|7694.1|7692.3|7621.6|7619.8|0
1635343200000|2021-10-27 14:00:00|7677.7|7675.9|7670.2|7668.4|7690.9|7689.1|7615.7|7613.9|0
1635346800000|2021-10-27 15:00:00|7670.9|7669.1|7654.4|7652.6|7694.5|7692.7|7639.7|7637.9|0
1635350400000|2021-10-27 16:00:00|7655.1|7653.3|7663.2|7661.4|7667.3|7665.5|7648.5|7646.7|0
1635354000000|2021-10-27 17:00:00|7663.1|7661.3|7673.7|7671.9|7681.8|7680|7659.9|7658.1|0
1635357600000|2021-10-27 18:00:00|7673.9|7672.1|7651.4|7649.6|7674.2|7672.4|7650.2|7648.4|0
1635361200000|2021-10-27 19:00:00|7651|7649.2|7606|7604.2|7654.9|7653.1|7603.4|7601.6|0
1635364800000|2021-10-27 20:00:00|7606.6|7603.6|7607.5|7604.5|7614.1|7611.1|7602.5|7599.5|0
1635368400000|2021-10-27 21:00:00|7607.6|7604.6|7612.8|7609.8|7613.1|7610.1|7607.6|7604.6|0
1635372000000|2021-10-27 22:00:00|7612.7|7609.7|7634.1|7631.1|7635.6|7632.6|7612.4|7609.4|0
1635375600000|2021-10-27 23:00:00|7634|7631|7643.7|7638.7|7645.7|7642.7|7633.7|7630.7|0
1635379200000|2021-10-28 00:00:00|7643.9|7638.9|7640.8|7635.8|7645.4|7640.4|7635|7630|0
1635382800000|2021-10-28 01:00:00|7641|7636|7649.8|7644.8|7653.2|7648.2|7635.5|7630.5|0
1635386400000|2021-10-28 02:00:00|7649.7|7644.7|7645.9|7640.9|7652.2|7647.2|7639.1|7634.1|0
1635390000000|2021-10-28 03:00:00|7645.8|7640.8|7648.2|7643.2|7648.8|7643.8|7644|7639|0
1635393600000|2021-10-28 04:00:00|7648|7643|7651.1|7646.1|7651.8|7646.8|7646|7641|0
1635397200000|2021-10-28 05:00:00|7651|7646|7646.4|7641.4|7654|7649|7645.7|7640.7|0
1635400800000|2021-10-28 06:00:00|7646.8|7641.8|7639.2|7634.2|7652.2|7647.2|7637.6|7632.6|0
1635404400000|2021-10-28 07:00:00|7639|7634|7633.5|7628.5|7659.2|7654.2|7632.7|7627.7|0
1635408000000|2021-10-28 08:00:00|7633.4|7628.4|7654.3|7651.3|7658.2|7655.2|7633.4|7628.4|0
1635411600000|2021-10-28 09:00:00|7654.7|7651.7|7648.8|7645.8|7658.2|7655.2|7646.3|7643.3|0
1635415200000|2021-10-28 10:00:00|7648.7|7645.7|7661|7658|7661.5|7658.5|7647.7|7644.7|0
1635418800000|2021-10-28 11:00:00|7659.7|7656.7|7667.6|7664.6|7675.3|7672.3|7659.4|7656.4|0
1635422400000|2021-10-28 12:00:00|7667.7|7664.7|7656.9|7653.9|7672.1|7669.1|7655.2|7652.2|0
1635426000000|2021-10-28 13:00:00|7656.8|7653.8|7638.1|7636.3|7679.5|7677.5|7619.9|7618.1|0
1635429600000|2021-10-28 14:00:00|7637.9|7636.1|7679.4|7677.6|7697.4|7695.6|7628.1|7626.3|0
1635433200000|2021-10-28 15:00:00|7679.5|7677.7|7695.7|7693.9|7715.1|7713.3|7677.4|7675.6|0
1635436800000|2021-10-28 16:00:00|7696.8|7695|7689.4|7687.6|7714.6|7712.8|7679.9|7678.1|0
1635440400000|2021-10-28 17:00:00|7689.9|7688.1|7705.3|7703.5|7708.7|7706.9|7688.7|7686.9|0
1635444000000|2021-10-28 18:00:00|7705.4|7703.6|7716.9|7715.1|7732.3|7730.5|7704.6|7702.8|0
1635447600000|2021-10-28 19:00:00|7716.7|7714.9|7709.6|7707.8|7724.3|7722.5|7690.8|7689|0
1635451200000|2021-10-28 20:00:00|7710.3|7707.3|7647.4|7644.4|7710.3|7707.3|7617.1|7614.1|0
1635454800000|2021-10-28 21:00:00|7647.2|7644.2|7676.5|7673.5|7677.3|7674.3|7641.3|7638.3|0
1635458400000|2021-10-28 22:00:00|7676.4|7673.4|7663.8|7660.8|7677.5|7674.5|7661|7658|0
1635462000000|2021-10-28 23:00:00|7663.9|7660.9|7662.9|7657.9|7667.6|7664.6|7661.5|7657.9|0
1635465600000|2021-10-29 00:00:00|7663.3|7658.3|7657.5|7652.5|7666.9|7661.9|7655.8|7650.8|0
1635469200000|2021-10-29 01:00:00|7657.8|7652.8|7651.9|7646.9|7660.1|7655.1|7649.7|7644.7|0
1635472800000|2021-10-29 02:00:00|7651.8|7646.8|7657.8|7652.8|7659|7654|7651.1|7646.1|0
1635476400000|2021-10-29 03:00:00|7657.7|7652.7|7662.2|7657.2|7665.6|7660.6|7655.8|7650.8|0
1635480000000|2021-10-29 04:00:00|7662.3|7657.3|7652.8|7647.8|7662.7|7657.7|7648.5|7643.5|0
1635483600000|2021-10-29 05:00:00|7652.9|7647.9|7648|7643|7653.2|7648.2|7644.4|7639.4|0
1635487200000|2021-10-29 06:00:00|7648.1|7643.1|7646.9|7641.9|7652.9|7647.9|7638.1|7633.1|0
1635490800000|2021-10-29 07:00:00|7647|7642|7652.3|7647.3|7656.6|7651.6|7636.4|7631.4|0
1635494400000|2021-10-29 08:00:00|7652.4|7647.4|7645.8|7642.8|7653|7650|7635.6|7632.6|0
1635498000000|2021-10-29 09:00:00|7646.5|7643.5|7643.5|7640.5|7651.4|7648.4|7633.7|7630.7|0
1635501600000|2021-10-29 10:00:00|7643.4|7640.4|7632.8|7629.8|7647.2|7644.2|7619.6|7616.6|0
1635505200000|2021-10-29 11:00:00|7634|7631|7652|7649|7657|7654|7633.2|7630.2|0
1635508800000|2021-10-29 12:00:00|7652.1|7649.1|7640.7|7637.7|7655.4|7652.4|7637.8|7634.8|0
1635512400000|2021-10-29 13:00:00|7641.1|7638.1|7662.4|7660.6|7674.7|7672.9|7622.6|7620.8|0
1635516000000|2021-10-29 14:00:00|7663.1|7661.3|7638.4|7636.6|7673.6|7671.8|7631.1|7629.3|0
1635519600000|2021-10-29 15:00:00|7638.5|7636.7|7666.3|7664.5|7678.7|7676.9|7637.6|7635.8|0
1635523200000|2021-10-29 16:00:00|7666.4|7664.6|7688.5|7686.7|7691.6|7689.8|7665.5|7663.7|0
1635526800000|2021-10-29 17:00:00|7688.6|7686.8|7685.5|7683.7|7705.7|7703.9|7674|7672.2|0
1635530400000|2021-10-29 18:00:00|7685.6|7683.8|7684.2|7682.4|7693.6|7691.8|7661.9|7660.1|0
1635534000000|2021-10-29 19:00:00|7684.4|7682.6|7722.9|7721.1|7725.4|7723.6|7678.3|7676.5|0
1635537600000|2021-10-29 20:00:00|7723.8|7722|7729.9|7726.9|7730.7|7727.7|7719.1|7716.1|0
1635717600000|2021-10-31 22:00:00|7739.4|7734.4|7738.8|7733.8|7747.8|7742.8|7737|7732|0
1635721200000|2021-10-31 23:00:00|7738.9|7733.9|7741.6|7736.6|7746.1|7741.1|7730|7725|0
1635724800000|2021-11-01 00:00:00|7741.8|7736.8|7750.4|7745.4|7755.6|7750.6|7740.2|7735.2|0
1635728400000|2021-11-01 01:00:00|7750.3|7745.3|7740.6|7735.6|7750.4|7745.4|7735.7|7730.7|0
1635732000000|2021-11-01 02:00:00|7740.2|7735.2|7740.6|7735.6|7741.1|7736.1|7736.1|7731.1|0
1635735600000|2021-11-01 03:00:00|7740.5|7735.5|7737.3|7732.3|7740.7|7735.7|7736.7|7731.7|0
1635739200000|2021-11-01 04:00:00|7737.2|7732.2|7738.8|7733.8|7739.8|7734.8|7736.3|7731.3|0
1635742800000|2021-11-01 05:00:00|7738.6|7733.6|7733.9|7728.9|7744.4|7739.4|7731.9|7726.9|0
1635746400000|2021-11-01 06:00:00|7734|7729|7728.7|7723.7|7734|7729|7723.2|7718.2|0
1635750000000|2021-11-01 07:00:00|7728.6|7723.6|7730.6|7725.6|7734.8|7729.8|7728.3|7723.3|0
1635753600000|2021-11-01 08:00:00|7730.5|7725.5|7770.1|7767.1|7770.2|7767.2|7730.2|7725.2|0
1635757200000|2021-11-01 09:00:00|7770.2|7767.2|7778.9|7775.9|7785.7|7782.7|7769.3|7766.3|0
1635760800000|2021-11-01 10:00:00|7778.8|7775.8|7778.6|7775.6|7779.6|7776.6|7771.6|7768.6|0
1635764400000|2021-11-01 11:00:00|7779|7776|7779.4|7776.4|7785.4|7782.4|7776.2|7773.2|0
1635768000000|2021-11-01 12:00:00|7778.9|7775.9|7759.3|7756.3|7780.7|7777.7|7749.4|7746.4|0
1635771600000|2021-11-01 13:00:00|7759.7|7756.7|7776.1|7774.3|7806.6|7804.8|7727.8|7726|0
1635775200000|2021-11-01 14:00:00|7775.7|7773.9|7799.4|7797.6|7812.2|7810.4|7754|7752.2|0
1635778800000|2021-11-01 15:00:00|7798.7|7796.9|7838.6|7836.8|7843.2|7841.4|7797.5|7795.7|0
1635782400000|2021-11-01 16:00:00|7838.5|7836.7|7833.5|7831.7|7846.8|7845|7828.2|7826.4|0
1635786000000|2021-11-01 17:00:00|7833.4|7831.6|7804.8|7803|7847.2|7845.4|7799.1|7797.3|0
1635789600000|2021-11-01 18:00:00|7804.4|7802.6|7806.9|7805.1|7814.3|7812.5|7783.8|7782|0
1635793200000|2021-11-01 19:00:00|7806.8|7805|7862.8|7861|7864.5|7862.7|7804|7802.2|0
1635796800000|2021-11-01 20:00:00|7863.4|7860.4|7876.4|7873.4|7881.2|7878.2|7858.6|7855.6|0
1635800400000|2021-11-01 21:00:00|7876.6|7873.6|7877.3|7874.3|7882|7879|7875.7|7872.7|0
1635804000000|2021-11-01 22:00:00|7877.2|7874.2|7878.5|7875.5|7879|7876|7868.4|7865.4|0
1635807600000|2021-11-01 23:00:00|7878.8|7875.8|7872.1|7867.1|7880|7877|7871.2|7867.1|0
1635811200000|2021-11-02 00:00:00|7872.7|7867.7|7873.6|7868.6|7875|7870|7868.8|7863.8|0
1635814800000|2021-11-02 01:00:00|7873.8|7868.8|7863.7|7858.7|7878.5|7873.5|7863.3|7858.3|0
1635818400000|2021-11-02 02:00:00|7863.6|7858.6|7859.8|7854.8|7865.7|7860.7|7857.8|7852.8|0
1635822000000|2021-11-02 03:00:00|7860|7855|7860.7|7855.7|7861.4|7856.4|7854|7849|0
1635825600000|2021-11-02 04:00:00|7860.8|7855.8|7858.2|7853.2|7864.2|7859.2|7856.7|7851.7|0
1635829200000|2021-11-02 05:00:00|7858.1|7853.1|7867.4|7862.4|7869.6|7864.6|7855.3|7850.3|0
1635832800000|2021-11-02 06:00:00|7867.3|7862.3|7863.1|7858.1|7868.6|7863.6|7860.9|7855.9|0
1635836400000|2021-11-02 07:00:00|7862.8|7857.8|7852.7|7847.7|7865|7860|7852.6|7847.6|0
1635840000000|2021-11-02 08:00:00|7853|7848|7797.9|7794.9|7854|7849|7796.3|7793.3|0
1635843600000|2021-11-02 09:00:00|7797.8|7794.8|7778.9|7775.9|7798.1|7795.1|7761.3|7758.3|0
1635847200000|2021-11-02 10:00:00|7779.6|7776.6|7800.2|7797.2|7807.5|7804.5|7778.9|7775.9|0
1635850800000|2021-11-02 11:00:00|7799.6|7796.6|7800.1|7797.1|7808.4|7805.4|7789.9|7786.9|0
1635854400000|2021-11-02 12:00:00|7800.5|7797.5|7801.9|7798.9|7816.2|7813.2|7793.2|7790.2|0
1635858000000|2021-11-02 13:00:00|7801.8|7798.8|7807.3|7805.5|7830.5|7828.7|7761.2|7759.4|0
1635861600000|2021-11-02 14:00:00|7809.7|7807.9|7794.6|7792.8|7818|7816.2|7766.5|7764.7|0
1635865200000|2021-11-02 15:00:00|7793.9|7792.1|7777.8|7776|7808.1|7806.3|7776.6|7774.8|0
1635868800000|2021-11-02 16:00:00|7776.3|7774.5|7771.5|7769.7|7779.2|7777.4|7749|7747.2|0
1635872400000|2021-11-02 17:00:00|7771.7|7769.9|7758.3|7756.5|7784.2|7782.4|7752.4|7750.6|0
1635876000000|2021-11-02 18:00:00|7758.6|7756.8|7764|7762.2|7765.1|7763.3|7740.8|7739|0
1635879600000|2021-11-02 19:00:00|7763.7|7761.9|7771.5|7769.7|7791.2|7789.4|7761.2|7759.4|0
1635883200000|2021-11-02 20:00:00|7771.8|7770|7773.7|7770.7|7777.5|7774.5|7766.6|7763.6|0
1635886800000|2021-11-02 21:00:00|7773.8|7770.8|7768.9|7765.9|7774.5|7771.5|7768.9|7765.9|0
1635890400000|2021-11-02 22:00:00|7769|7766|7765.6|7762.6|7770.4|7767.4|7763.5|7760.5|0
1635894000000|2021-11-02 23:00:00|7765.4|7762.4|7765.5|7760.5|7768.3|7765.3|7764|7760.5|0
1635897600000|2021-11-03 00:00:00|7765.3|7760.3|7770.7|7765.7|7771.8|7766.8|7762.9|7757.9|0
1635901200000|2021-11-03 01:00:00|7770.8|7765.8|7775.3|7770.3|7781.4|7776.4|7770.4|7765.4|0
1635904800000|2021-11-03 02:00:00|7774.8|7769.8|7773.7|7768.7|7775.4|7770.4|7771.4|7766.4|0
1635908400000|2021-11-03 03:00:00|7773.8|7768.8|7772.8|7767.8|7776.8|7771.8|7772.3|7767.3|0
1635912000000|2021-11-03 04:00:00|7772.7|7767.7|7773.3|7768.3|7776.1|7771.1|7771.3|7766.3|0
1635915600000|2021-11-03 05:00:00|7773.4|7768.4|7769.8|7764.8|7774|7769|7769.2|7764.2|0
1635919200000|2021-11-03 06:00:00|7769.9|7764.9|7772|7767|7775.1|7770.1|7769.9|7764.9|0
1635922800000|2021-11-03 07:00:00|7771.9|7766.9|7772.5|7767.5|7777|7772|7770|7765|0
1635926400000|2021-11-03 08:00:00|7772.4|7767.4|7783.6|7780.6|7786.8|7783.8|7766.4|7763.4|0
1635930000000|2021-11-03 09:00:00|7784.3|7781.3|7791.2|7788.2|7793.1|7790.1|7784.3|7781.3|0
1635933600000|2021-11-03 10:00:00|7791.3|7788.3|7796|7793|7800.9|7797.9|7789.6|7786.6|0
1635937200000|2021-11-03 11:00:00|7793.4|7790.4|7804.2|7801.2|7805.1|7802.1|7793.4|7790.4|0
1635940800000|2021-11-03 12:00:00|7804.3|7801.3|7798.6|7795.6|7808.1|7805.1|7797.6|7794.6|0
1635944400000|2021-11-03 13:00:00|7798.5|7795.5|7805.6|7803.8|7816|7814.2|7768|7766.2|0
1635948000000|2021-11-03 14:00:00|7806.2|7804.4|7796.7|7794.9|7818.2|7816.4|7772.8|7771|0
1635951600000|2021-11-03 15:00:00|7797.1|7795.3|7804.8|7803|7808.4|7806.6|7773.7|7771.9|0
1635955200000|2021-11-03 16:00:00|7804.7|7802.9|7807.4|7805.6|7812.8|7811|7786.1|7784.3|0
1635958800000|2021-11-03 17:00:00|7807.5|7805.7|7794.5|7792.7|7812.8|7811|7792.8|7791|0
1635962400000|2021-11-03 18:00:00|7794.7|7792.9|7863.3|7861.5|7866.4|7864.6|7790.7|7788.9|0
1635966000000|2021-11-03 19:00:00|7863.4|7861.6|7900.8|7899|7904.2|7902.4|7856.4|7854.6|0
1635969600000|2021-11-03 20:00:00|7901.4|7898.4|7894.2|7891.2|7904.3|7901.3|7887.8|7884.8|0
1635973200000|2021-11-03 21:00:00|7894.3|7891.3|7903.4|7900.4|7903.4|7900.4|7894.1|7891.1|0
1635976800000|2021-11-03 22:00:00|7903.6|7900.6|7914.5|7911.5|7916.6|7913.6|7902.8|7899.8|0
1635980400000|2021-11-03 23:00:00|7914.1|7911.1|7925.8|7920.8|7927.4|7924.4|7913.2|7910.2|0
1635984000000|2021-11-04 00:00:00|7925.7|7920.7|7920.1|7915.1|7925.7|7920.7|7916.1|7911.1|0
1635987600000|2021-11-04 01:00:00|7920|7915|7911.1|7906.1|7920|7915|7909.5|7904.5|0
1635991200000|2021-11-04 02:00:00|7911.2|7906.2|7916.2|7911.2|7917.2|7912.2|7910.1|7905.1|0
1635994800000|2021-11-04 03:00:00|7916.3|7911.3|7912|7907|7916.4|7911.4|7911.3|7906.3|0
1635998400000|2021-11-04 04:00:00|7911.8|7906.8|7914.2|7909.2|7916.6|7911.6|7911.6|7906.6|0
1636002000000|2021-11-04 05:00:00|7913.9|7908.9|7914.4|7909.4|7919.4|7914.4|7912.4|7907.4|0
1636005600000|2021-11-04 06:00:00|7914.5|7909.5|7916.9|7911.9|7919.3|7914.3|7912.4|7907.4|0
1636009200000|2021-11-04 07:00:00|7916.8|7911.8|7920.4|7915.4|7921.3|7916.3|7916.5|7911.5|0
1636012800000|2021-11-04 08:00:00|7920.2|7915.2|7982.8|7979.8|7994.2|7991.2|7920.2|7915.2|0
1636016400000|2021-11-04 09:00:00|7982.9|7979.9|7982.6|7979.6|7990.5|7987.5|7977.2|7974.2|0
1636020000000|2021-11-04 10:00:00|7982.5|7979.5|7982.4|7979.4|7986.2|7983.2|7976.7|7973.7|0
1636023600000|2021-11-04 11:00:00|7981.5|7978.5|7975.1|7972.1|7982|7979|7971|7968|0
1636027200000|2021-11-04 12:00:00|7975|7972|7980.8|7977.8|7985.7|7982.7|7969.2|7966.2|0
1636030800000|2021-11-04 13:00:00|7980.7|7977.7|7987.8|7986|8000|7998.2|7954.4|7952.6|0
1636034400000|2021-11-04 14:00:00|7988.4|7986.6|8013.6|8011.8|8025.1|8023.3|7979|7977.2|0
1636038000000|2021-11-04 15:00:00|8013.8|8012|7998.5|7996.7|8016.9|8015.1|7953.9|7952.1|0
1636041600000|2021-11-04 16:00:00|7998.2|7996.4|8000.9|7999.1|8015.4|8013.6|7987.1|7985.3|0
1636045200000|2021-11-04 17:00:00|8000.5|7998.7|8031.8|8030|8037.2|8035.4|7982.9|7981.1|0
1636048800000|2021-11-04 18:00:00|8031.5|8029.7|8029.2|8027.4|8078|8076.2|8017|8015.2|0
1636052400000|2021-11-04 19:00:00|8029.6|8027.8|8003.1|8001.3|8037.9|8036.1|7992.6|7990.8|0
1636056000000|2021-11-04 20:00:00|8004.1|8001.1|7996.6|7993.6|8006.8|8003.8|7991.6|7988.6|0
1636059600000|2021-11-04 21:00:00|7996.7|7993.7|7998.7|7995.7|8000.4|7997.4|7994.6|7991.6|0
1636063200000|2021-11-04 22:00:00|7998|7995|8000.9|7997.9|8004.5|8001.5|7996.5|7993.5|0
1636066800000|2021-11-04 23:00:00|8001.3|7998.3|7995.2|7990.2|8001.9|7998.9|7990.2|7987.2|0
1636070400000|2021-11-05 00:00:00|7995|7990|7988.5|7983.5|7995.4|7990.4|7982.1|7977.1|0
1636074000000|2021-11-05 01:00:00|7988.4|7983.4|7985.9|7980.9|7991.2|7986.2|7983.3|7978.3|0
1636077600000|2021-11-05 02:00:00|7985.7|7980.7|7989.3|7984.3|7991.4|7986.4|7984.3|7979.3|0
1636081200000|2021-11-05 03:00:00|7989.4|7984.4|7992.6|7987.6|7993.1|7988.1|7987.9|7982.9|0
1636084800000|2021-11-05 04:00:00|7992.5|7987.5|7995.7|7990.7|7998|7993|7991.8|7986.8|0
1636088400000|2021-11-05 05:00:00|7995.4|7990.4|7993.6|7988.6|7996.9|7991.9|7990.5|7985.5|0
1636092000000|2021-11-05 06:00:00|7994|7989|7989|7984|7995.9|7990.9|7987.1|7982.1|0
1636095600000|2021-11-05 07:00:00|7988.9|7983.9|7981.4|7976.4|7988.9|7983.9|7974|7969|0
1636099200000|2021-11-05 08:00:00|7981.5|7976.5|8034.5|8031.5|8043|8040|7981.4|7976.4|0
1636102800000|2021-11-05 09:00:00|8035.7|8032.7|8064.8|8061.8|8066|8063|8030.6|8027.6|0
1636106400000|2021-11-05 10:00:00|8065|8062|8059.7|8056.7|8075.4|8072.4|8056.9|8053.9|0
1636110000000|2021-11-05 11:00:00|8055.7|8052.7|8031.6|8028.6|8058.9|8055.9|8019|8016|0
1636113600000|2021-11-05 12:00:00|8031.9|8028.9|8025.4|8022.4|8038|8035|8010.4|8007.4|0
1636117200000|2021-11-05 13:00:00|8025.5|8022.5|8023.7|8021.9|8056.5|8054.7|7994.7|7992.9|0
1636120800000|2021-11-05 14:00:00|8024.4|8022.6|8022.1|8020.3|8062.7|8060.9|8013|8011.2|0
1636124400000|2021-11-05 15:00:00|8022.7|8020.9|8032.9|8031.1|8039.7|8037.9|8017.8|8016|0
1636128000000|2021-11-05 16:00:00|8033|8031.2|7990.5|7988.7|8039.3|8037.5|7979.8|7978|0
1636131600000|2021-11-05 17:00:00|7990.2|7988.4|7971.6|7969.8|7990.6|7988.8|7929.1|7927.3|0
1636135200000|2021-11-05 18:00:00|7971.2|7969.4|7975|7973.2|7979.2|7977.4|7954|7952.2|0
1636138800000|2021-11-05 19:00:00|7975.3|7973.5|7935.7|7933.9|7976.2|7974.4|7925.9|7924.1|0
1636142400000|2021-11-05 20:00:00|7936.3|7933.3|7940|7937|7942.4|7939.4|7932.2|7929.2|0
1636326000000|2021-11-07 23:00:00|7879.7|7874.7|7909.1|7904.1|7919.1|7914.1|7878.3|7873.3|0
1636329600000|2021-11-08 00:00:00|7909.2|7904.2|7900.9|7895.9|7911.7|7906.7|7896.5|7891.5|0
1636333200000|2021-11-08 01:00:00|7901|7896|7895.2|7890.2|7909.1|7904.1|7891.8|7886.8|0
1636336800000|2021-11-08 02:00:00|7894.9|7889.9|7894.5|7889.5|7898.7|7893.7|7889.5|7884.5|0
1636340400000|2021-11-08 03:00:00|7894.7|7889.7|7896.6|7891.6|7898.5|7893.5|7893.6|7888.6|0
1636344000000|2021-11-08 04:00:00|7896.5|7891.5|7897.1|7892.1|7901.8|7896.8|7895.3|7890.3|0
1636347600000|2021-11-08 05:00:00|7897.2|7892.2|7908.6|7903.6|7911.5|7906.5|7896|7891|0
1636351200000|2021-11-08 06:00:00|7909.1|7904.1|7901.6|7896.6|7911|7906|7897.9|7892.9|0
1636354800000|2021-11-08 07:00:00|7901.5|7896.5|7887.9|7882.9|7908.1|7903.1|7883.8|7878.8|0
1636358400000|2021-11-08 08:00:00|7887.8|7882.8|7907|7902|7908.5|7903.5|7887.7|7882.7|0
1636362000000|2021-11-08 09:00:00|7906.3|7901.3|7925.1|7922.1|7929.6|7926.6|7899|7896|0
1636365600000|2021-11-08 10:00:00|7925.2|7922.2|7940|7937|7946.1|7943.1|7921.6|7918.6|0
1636369200000|2021-11-08 11:00:00|7940.1|7937.1|7954.8|7951.8|7956.2|7953.2|7939.6|7936.6|0
1636372800000|2021-11-08 12:00:00|7952.6|7949.6|7947.6|7944.6|7954.1|7951.1|7931.3|7928.3|0
1636376400000|2021-11-08 13:00:00|7946.9|7943.9|7932.2|7929.2|7951.7|7948.7|7931.8|7928.8|0
1636380000000|2021-11-08 14:00:00|7932.5|7929.5|7936.7|7934.9|7979|7977.2|7904.8|7903|0
1636383600000|2021-11-08 15:00:00|7935.8|7934|7955.7|7953.9|7973.2|7971.4|7923.6|7921.8|0
1636387200000|2021-11-08 16:00:00|7956|7954.2|7959.4|7957.6|7984.9|7983.1|7948.7|7946.9|0
1636390800000|2021-11-08 17:00:00|7959.5|7957.7|7967.7|7965.9|7969|7967.2|7945.4|7943.6|0
1636394400000|2021-11-08 18:00:00|7968|7966.2|7975.2|7973.4|7983.9|7982.1|7964.4|7962.6|0
1636398000000|2021-11-08 19:00:00|7975.9|7974.1|7974.2|7972.4|7984.9|7983.1|7959.3|7957.5|0
1636401600000|2021-11-08 20:00:00|7974|7972.2|7947.9|7946.1|7976.9|7975.1|7933.5|7931.7|0
1636405200000|2021-11-08 21:00:00|7948.5|7945.5|7946.2|7943.2|7949.6|7946.6|7936.7|7933.7|0
1636408800000|2021-11-08 22:00:00|7945.9|7942.9|7939.6|7936.6|7947.1|7944.1|7936.8|7933.8|0
1636412400000|2021-11-08 23:00:00|7939.7|7936.7|7944.7|7941.7|7945.6|7942.6|7939.4|7936.4|0
1636416000000|2021-11-09 00:00:00|7944.6|7941.6|7936.6|7931.6|7944.7|7941.7|7933.5|7930.5|0
1636419600000|2021-11-09 01:00:00|7936.5|7931.5|7939.6|7934.6|7941.3|7936.3|7933.9|7928.9|0
1636423200000|2021-11-09 02:00:00|7939.5|7934.5|7942|7937|7943.9|7938.9|7935.7|7930.7|0
1636426800000|2021-11-09 03:00:00|7942.2|7937.2|7938.5|7933.5|7943.2|7938.2|7935.9|7930.9|0
1636430400000|2021-11-09 04:00:00|7938.4|7933.4|7939.2|7934.2|7940.9|7935.9|7936.5|7931.5|0
1636434000000|2021-11-09 05:00:00|7939.1|7934.1|7947.5|7942.5|7948.2|7943.2|7939|7934|0
1636437600000|2021-11-09 06:00:00|7947.7|7942.7|7947.5|7942.5|7951.7|7946.7|7945.7|7940.7|0
1636441200000|2021-11-09 07:00:00|7947.4|7942.4|7944.7|7939.7|7950.7|7945.7|7942.1|7937.1|0
1636444800000|2021-11-09 08:00:00|7944.8|7939.8|7958.1|7953.1|7959|7954|7939.2|7934.2|0
1636448400000|2021-11-09 09:00:00|7958|7953|7987.5|7984.5|7999|7996|7957.7|7952.7|0
1636452000000|2021-11-09 10:00:00|7987.6|7984.6|7992.3|7989.3|8001.2|7998.2|7983.9|7980.9|0
1636455600000|2021-11-09 11:00:00|7992.1|7989.1|7995.4|7992.4|8006.4|8003.4|7989.3|7986.3|0
1636459200000|2021-11-09 12:00:00|7994.1|7991.1|7997.4|7994.4|8012.4|8009.4|7987.5|7984.5|0
1636462800000|2021-11-09 13:00:00|7997.1|7994.1|8015.7|8012.7|8026.9|8023.9|7991.6|7988.6|0
1636466400000|2021-11-09 14:00:00|8015.6|8012.6|7837.8|7836|8025.7|8022.9|7816.8|7815|0
1636470000000|2021-11-09 15:00:00|7838.4|7836.6|7880.2|7878.4|7921|7919.2|7831.2|7829.4|0
1636473600000|2021-11-09 16:00:00|7881.9|7880.1|7857.3|7855.5|7906.2|7904.4|7855.3|7853.5|0
1636477200000|2021-11-09 17:00:00|7857|7855.2|7817.3|7815.5|7859.5|7857.7|7813.5|7811.7|0
1636480800000|2021-11-09 18:00:00|7818.6|7816.8|7796.3|7794.5|7842.9|7841.1|7786.5|7784.7|0
1636484400000|2021-11-09 19:00:00|7796|7794.2|7834.4|7832.6|7847.4|7845.6|7790.1|7788.3|0
1636488000000|2021-11-09 20:00:00|7834.1|7832.3|7817.4|7815.6|7834.1|7832.3|7800.5|7798.7|0
1636491600000|2021-11-09 21:00:00|7818|7815|7805.2|7802.2|7821.2|7818.2|7797.9|7794.9|0
1636495200000|2021-11-09 22:00:00|7805.3|7802.3|7801.9|7798.9|7807|7804|7799|7796|0
1636498800000|2021-11-09 23:00:00|7802|7799|7797.8|7794.8|7806.1|7803.1|7793.3|7790.3|0
1636502400000|2021-11-10 00:00:00|7797.7|7794.7|7788.2|7783.2|7800.8|7797.8|7784.8|7781.8|0
1636506000000|2021-11-10 01:00:00|7788.3|7783.3|7787.1|7782.1|7792.5|7787.5|7781.7|7776.7|0
1636509600000|2021-11-10 02:00:00|7787.3|7782.3|7772|7767|7788|7783|7771.4|7766.4|0
1636513200000|2021-11-10 03:00:00|7771.9|7766.9|7773.3|7768.3|7775.9|7770.9|7766.1|7761.1|0
1636516800000|2021-11-10 04:00:00|7773.2|7768.2|7778.5|7773.5|7779.1|7774.1|7770.9|7765.9|0
1636520400000|2021-11-10 05:00:00|7778.3|7773.3|7782.4|7777.4|7785.4|7780.4|7777.6|7772.6|0
1636524000000|2021-11-10 06:00:00|7782.3|7777.3|7803.3|7798.3|7808.2|7803.2|7780.7|7775.7|0
1636527600000|2021-11-10 07:00:00|7803.5|7798.5|7806.6|7801.6|7815.2|7810.2|7801.3|7796.3|0
1636531200000|2021-11-10 08:00:00|7806.8|7801.8|7822.9|7817.9|7829.1|7824.1|7803.4|7798.4|0
1636534800000|2021-11-10 09:00:00|7823.4|7818.4|7831.2|7828.2|7863|7860|7812.9|7809.9|0
1636538400000|2021-11-10 10:00:00|7831.1|7828.1|7801.9|7798.9|7835.6|7832.6|7793.9|7790.9|0
1636542000000|2021-11-10 11:00:00|7801.8|7798.8|7786.7|7783.7|7805.5|7802.5|7784.3|7781.3|0
1636545600000|2021-11-10 12:00:00|7787.7|7784.7|7759.7|7756.7|7790.4|7787.4|7747.3|7744.3|0
1636549200000|2021-11-10 13:00:00|7760.2|7757.2|7747.4|7744.4|7783.4|7780.4|7728.8|7725.8|0
1636552800000|2021-11-10 14:00:00|7747.6|7744.6|7830.8|7829|7834|7832.2|7689.5|7687.7|0
1636556400000|2021-11-10 15:00:00|7831.3|7829.5|7846.9|7845.1|7880.9|7879.1|7821.3|7819.5|0
1636560000000|2021-11-10 16:00:00|7846.7|7844.9|7845.7|7843.9|7867.9|7866.1|7818.7|7816.9|0
1636563600000|2021-11-10 17:00:00|7845.4|7843.6|7828.6|7826.8|7850.4|7848.6|7809.4|7807.6|0
1636567200000|2021-11-10 18:00:00|7827.8|7826|7751.8|7750|7835.5|7833.7|7741.4|7739.6|0
1636570800000|2021-11-10 19:00:00|7750.9|7749.1|7669.6|7667.8|7761.8|7760|7644.7|7642.9|0
1636574400000|2021-11-10 20:00:00|7671.1|7669.3|7743.5|7741.7|7756.5|7754.7|7671.1|7669.3|0
1636578000000|2021-11-10 21:00:00|7743.6|7741.8|7735.2|7732.2|7745.3|7742.3|7732.6|7729.6|0
1636581600000|2021-11-10 22:00:00|7735|7732|7738.2|7735.2|7741.8|7738.8|7734.5|7731.5|0
1636585200000|2021-11-10 23:00:00|7738.3|7735.3|7759.4|7756.4|7761|7758|7733|7730|0
1636588800000|2021-11-11 00:00:00|7759.5|7756.5|7787.4|7782.4|7788.2|7785.2|7759.5|7756.5|0
1636592400000|2021-11-11 01:00:00|7786.7|7781.7|7797.3|7792.3|7797.5|7792.5|7777.2|7772.2|0
1636596000000|2021-11-11 02:00:00|7797|7792|7789.1|7784.1|7798.7|7793.7|7786.4|7781.4|0
1636599600000|2021-11-11 03:00:00|7788.9|7783.9|7780.2|7775.2|7790.7|7785.7|7778.1|7773.1|0
1636603200000|2021-11-11 04:00:00|7780.3|7775.3|7776.1|7771.1|7781.5|7776.5|7767.8|7762.8|0
1636606800000|2021-11-11 05:00:00|7776.2|7771.2|7785.7|7780.7|7789.3|7784.3|7772.5|7767.5|0
1636610400000|2021-11-11 06:00:00|7785.2|7780.2|7787.9|7782.9|7791|7786|7782.7|7777.7|0
1636614000000|2021-11-11 07:00:00|7788|7783|7788.7|7783.7|7797.4|7792.4|7786.7|7781.7|0
1636617600000|2021-11-11 08:00:00|7789.3|7784.3|7798.2|7793.2|7800.4|7795.4|7776.5|7771.5|0
1636621200000|2021-11-11 09:00:00|7798.1|7793.1|7846.3|7843.3|7870.4|7867.4|7798.1|7793.1|0
1636624800000|2021-11-11 10:00:00|7846.2|7843.2|7839.2|7836.2|7855.2|7852.2|7833|7830|0
1636628400000|2021-11-11 11:00:00|7839.4|7836.4|7836.3|7833.3|7841.2|7838.2|7831.1|7828.1|0
1636632000000|2021-11-11 12:00:00|7838.1|7835.1|7849|7846|7849.5|7846.5|7832.4|7829.4|0
1636635600000|2021-11-11 13:00:00|7849.1|7846.1|7862.4|7859.4|7867.8|7864.8|7840.6|7837.6|0
1636639200000|2021-11-11 14:00:00|7862.5|7859.5|7843.4|7841.6|7876.2|7873.2|7818.3|7816.5|0
1636642800000|2021-11-11 15:00:00|7843.3|7841.5|7856.8|7855|7865.7|7863.9|7813.9|7812.1|0
1636646400000|2021-11-11 16:00:00|7856.7|7854.9|7856.3|7854.5|7865.5|7863.7|7843.7|7841.9|0
1636650000000|2021-11-11 17:00:00|7856.1|7854.3|7848.6|7846.8|7858.1|7856.3|7826.2|7824.4|0
1636653600000|2021-11-11 18:00:00|7848.7|7846.9|7844.4|7842.6|7849|7847.2|7822|7820.2|0
1636657200000|2021-11-11 19:00:00|7844.6|7842.8|7835.6|7833.8|7855|7853.2|7831.1|7829.3|0
1636660800000|2021-11-11 20:00:00|7835.5|7833.7|7819.8|7818|7839.8|7838|7815.2|7813.4|0
1636664400000|2021-11-11 21:00:00|7820.4|7817.4|7829.5|7826.5|7829.5|7826.5|7820.3|7817.3|0
1636668000000|2021-11-11 22:00:00|7829.1|7826.1|7829.1|7826.1|7831.5|7828.5|7826.3|7823.3|0
1636671600000|2021-11-11 23:00:00|7828.9|7825.9|7848.5|7845.5|7849.2|7846.2|7828.9|7825.9|0
1636675200000|2021-11-12 00:00:00|7847.7|7844.7|7857.4|7852.4|7858.4|7855.4|7847.3|7844.3|0
1636678800000|2021-11-12 01:00:00|7857.5|7852.5|7861.4|7856.4|7863.6|7858.6|7855.1|7850.1|0
1636682400000|2021-11-12 02:00:00|7861.6|7856.6|7849.4|7844.4|7862.9|7857.9|7847.4|7842.4|0
1636686000000|2021-11-12 03:00:00|7849.3|7844.3|7847.2|7842.2|7850.8|7845.8|7842|7837|0
1636689600000|2021-11-12 04:00:00|7847.3|7842.3|7846.3|7841.3|7852.1|7847.1|7844.9|7839.9|0
1636693200000|2021-11-12 05:00:00|7846.1|7841.1|7852.2|7847.2|7853|7848|7841.2|7836.2|0
1636696800000|2021-11-12 06:00:00|7852.1|7847.1|7840.2|7835.2|7853.1|7848.1|7837.7|7832.7|0
1636700400000|2021-11-12 07:00:00|7840.1|7835.1|7844.3|7839.3|7850.4|7845.4|7839.7|7834.7|0
1636704000000|2021-11-12 08:00:00|7844.8|7839.8|7856.7|7851.7|7859.8|7854.8|7843.3|7838.3|0
1636707600000|2021-11-12 09:00:00|7856.8|7851.8|7834.6|7831.6|7864.3|7861.3|7832.8|7829.8|0
1636711200000|2021-11-12 10:00:00|7834.5|7831.5|7838.9|7835.9|7840.4|7837.4|7832.3|7829.3|0
1636714800000|2021-11-12 11:00:00|7839|7836|7825.5|7822.5|7849.6|7846.6|7819.1|7816.1|0
1636718400000|2021-11-12 12:00:00|7825.9|7822.9|7806.7|7803.7|7829.7|7826.7|7806.7|7803.7|0
1636722000000|2021-11-12 13:00:00|7806.8|7803.8|7809.1|7806.1|7813.9|7810.9|7800.2|7797.2|0
1636725600000|2021-11-12 14:00:00|7809|7806|7778|7776.2|7820.4|7817.4|7755.1|7753.3|0
1636729200000|2021-11-12 15:00:00|7775.4|7773.6|7835.6|7833.8|7838.3|7836.5|7774.9|7773.1|0
1636732800000|2021-11-12 16:00:00|7836.2|7834.4|7885.9|7884.1|7889.4|7887.6|7831.7|7829.9|0
1636736400000|2021-11-12 17:00:00|7886.2|7884.4|7874.1|7872.3|7889.4|7887.6|7869.5|7867.7|0
1636740000000|2021-11-12 18:00:00|7874.2|7872.4|7869.8|7868|7876.3|7874.5|7859.8|7858|0
1636743600000|2021-11-12 19:00:00|7869.9|7868.1|7871.4|7869.6|7884.4|7882.6|7860.4|7858.6|0
1636747200000|2021-11-12 20:00:00|7871.3|7869.5|7898.9|7897.1|7900.9|7899.1|7866.4|7864.6|0
1636750800000|2021-11-12 21:00:00|7899.5|7896.5|7897.4|7894.4|7901.6|7898.6|7892.7|7889.7|0
1636930800000|2021-11-14 23:00:00|7907.2|7902.2|7911.3|7906.3|7917.8|7912.8|7904.3|7899.3|0
1636934400000|2021-11-15 00:00:00|7911.4|7906.4|7914.1|7909.1|7918.1|7913.1|7910.5|7905.5|0
1636938000000|2021-11-15 01:00:00|7914.3|7909.3|7913.6|7908.6|7915.5|7910.5|7910.9|7905.9|0
1636941600000|2021-11-15 02:00:00|7913.8|7908.8|7909.2|7904.2|7915.3|7910.3|7909|7904|0
1636945200000|2021-11-15 03:00:00|7908.9|7903.9|7906.9|7901.9|7909.5|7904.5|7903.8|7898.8|0
1636948800000|2021-11-15 04:00:00|7906.7|7901.7|7905.5|7900.5|7909.4|7904.4|7901.8|7896.8|0
1636952400000|2021-11-15 05:00:00|7905.4|7900.4|7911.7|7906.7|7913.4|7908.4|7905.4|7900.4|0
1636956000000|2021-11-15 06:00:00|7911.8|7906.8|7908.9|7903.9|7915.1|7910.1|7906|7901|0
1636959600000|2021-11-15 07:00:00|7909|7904|7907.8|7902.8|7909.6|7904.6|7904.2|7899.2|0
1636963200000|2021-11-15 08:00:00|7908|7903|7919|7914|7926.1|7921.1|7904.2|7899.2|0
1636966800000|2021-11-15 09:00:00|7919.2|7914.2|7883.8|7880.8|7919.2|7914.2|7871.7|7868.7|0
1636970400000|2021-11-15 10:00:00|7883.6|7880.6|7892|7889|7898.4|7895.4|7882.9|7879.9|0
1636974000000|2021-11-15 11:00:00|7894.8|7891.8|7897.3|7894.3|7900.9|7897.9|7891.3|7888.3|0
1636977600000|2021-11-15 12:00:00|7896|7893|7895.7|7892.7|7901.9|7898.9|7886.9|7883.9|0
1636981200000|2021-11-15 13:00:00|7895.9|7892.9|7915.3|7912.3|7919.5|7916.5|7894.1|7891.1|0
1636984800000|2021-11-15 14:00:00|7915.5|7912.5|7836.9|7835.1|7925.2|7922.2|7808.7|7806.9|0
1636988400000|2021-11-15 15:00:00|7838.5|7836.7|7789.3|7787.5|7840|7838.2|7769.7|7767.9|0
1636992000000|2021-11-15 16:00:00|7789.4|7787.6|7763.4|7761.6|7807.4|7805.6|7750|7748.2|0
1636995600000|2021-11-15 17:00:00|7763.3|7761.5|7773.6|7771.8|7780.8|7779|7740.7|7738.9|0
1636999200000|2021-11-15 18:00:00|7773.4|7771.6|7756.7|7754.9|7783.1|7781.3|7755.1|7753.3|0
1637002800000|2021-11-15 19:00:00|7757.2|7755.4|7803.6|7801.8|7806.2|7804.4|7750.2|7748.4|0
1637006400000|2021-11-15 20:00:00|7802.6|7800.8|7800.8|7799|7818.2|7816.4|7790.8|7789|0
1637010000000|2021-11-15 21:00:00|7801.4|7798.4|7798.4|7795.4|7802.3|7799.3|7795.3|7792.3|0
1637013600000|2021-11-15 22:00:00|7798.2|7795.2|7800.4|7797.4|7800.7|7797.7|7795.8|7792.8|0
1637017200000|2021-11-15 23:00:00|7800.5|7797.5|7793.6|7790.6|7804.9|7801.9|7793.6|7790.6|0
1637020800000|2021-11-16 00:00:00|7793.8|7790.8|7794.8|7789.8|7797|7794|7790.8|7787.8|0
1637024400000|2021-11-16 01:00:00|7794.7|7789.7|7807.4|7802.4|7810|7805|7793.9|7788.9|0
1637028000000|2021-11-16 02:00:00|7807.5|7802.5|7803.6|7798.6|7807.9|7802.9|7802.6|7797.6|0
1637031600000|2021-11-16 03:00:00|7803.7|7798.7|7806.1|7801.1|7806.7|7801.7|7802.9|7797.9|0
1637035200000|2021-11-16 04:00:00|7806|7801|7793.2|7788.2|7806.1|7801.1|7791|7786|0
1637038800000|2021-11-16 05:00:00|7793.3|7788.3|7790.9|7785.9|7796.2|7791.2|7785.3|7780.3|0
1637042400000|2021-11-16 06:00:00|7791.1|7786.1|7799.5|7794.5|7799.8|7794.8|7790.2|7785.2|0
1637046000000|2021-11-16 07:00:00|7799.4|7794.4|7802.3|7797.3|7805|7800|7796.2|7791.2|0
1637049600000|2021-11-16 08:00:00|7802.2|7797.2|7789.3|7784.3|7808|7803|7785.8|7780.8|0
1637053200000|2021-11-16 09:00:00|7907.8|7902.8|7888.4|7885.4|7909.7|7904.7|7880.8|7877.8|0
1637056800000|2021-11-16 10:00:00|7888.3|7885.3|7876.9|7873.9|7888.3|7885.3|7873|7870|0
1637060400000|2021-11-16 11:00:00|7876.5|7873.5|7892.1|7889.1|7892.7|7889.7|7874.8|7871.8|0
1637064000000|2021-11-16 12:00:00|7891.7|7888.7|7882.3|7879.3|7899|7896|7880.7|7877.7|0
1637067600000|2021-11-16 13:00:00|7882.2|7879.2|7886.5|7883.5|7898.2|7895.2|7878.5|7875.5|0
1637071200000|2021-11-16 14:00:00|7886.4|7883.4|7836.7|7834.9|7886.5|7883.5|7807.4|7804.9|0
1637074800000|2021-11-16 15:00:00|7837|7835.2|7839.3|7837.5|7861|7859.2|7821.9|7820.1|0
1637078400000|2021-11-16 16:00:00|7839|7837.2|7857.8|7856|7881.3|7879.5|7838.8|7837|0
1637082000000|2021-11-16 17:00:00|7858.4|7856.6|7859.8|7858|7867.6|7865.8|7848.6|7846.8|0
1637085600000|2021-11-16 18:00:00|7860|7858.2|7863.1|7861.3|7869.1|7867.3|7847.1|7845.3|0
1637089200000|2021-11-16 19:00:00|7862.6|7860.8|7868.9|7867.1|7873.3|7871.5|7861.1|7859.3|0
1637092800000|2021-11-16 20:00:00|7869|7867.2|7876.4|7874.6|7882.8|7881|7850.9|7849.1|0
1637096400000|2021-11-16 21:00:00|7877|7874|7877.4|7874.4|7884.2|7881.2|7874.5|7871.5|0
1637100000000|2021-11-16 22:00:00|7877.6|7874.6|7886.9|7883.9|7887|7884|7876.8|7873.8|0
1637103600000|2021-11-16 23:00:00|7886.8|7883.8|7885.6|7882.6|7887.8|7884.8|7884.3|7881.3|0
1637107200000|2021-11-17 00:00:00|7885.3|7882.3|7893|7888|7894.3|7891.3|7885.2|7882.2|0
1637110800000|2021-11-17 01:00:00|7893.1|7888.1|7891|7886|7896|7891|7888.6|7883.6|0
1637114400000|2021-11-17 02:00:00|7890.8|7885.8|7887.7|7882.7|7892|7887|7886.5|7881.5|0
1637118000000|2021-11-17 03:00:00|7887.8|7882.8|7881|7876|7889.7|7884.7|7877|7872|0
1637121600000|2021-11-17 04:00:00|7880.9|7875.9|7886.7|7881.7|7887.2|7882.2|7880.4|7875.4|0
1637125200000|2021-11-17 05:00:00|7886.6|7881.6|7885.5|7880.5|7890.9|7885.9|7883.8|7878.8|0
1637128800000|2021-11-17 06:00:00|7885.7|7880.7|7884.2|7879.2|7890|7885|7882.6|7877.6|0
1637132400000|2021-11-17 07:00:00|7884.3|7879.3|7891.1|7886.1|7891.9|7886.9|7879.6|7874.6|0
1637136000000|2021-11-17 08:00:00|7891.2|7886.2|7883.2|7878.2|7896.2|7891.2|7879.7|7874.7|0
1637139600000|2021-11-17 09:00:00|7941.5|7936.5|7973.4|7970.4|7987.6|7984.6|7939.8|7934.8|0
1637143200000|2021-11-17 10:00:00|7973.6|7970.6|7973.2|7970.2|7974|7971|7959.4|7956.4|0
1637146800000|2021-11-17 11:00:00|7973.7|7970.7|7979.7|7976.7|7980.9|7977.9|7973.2|7970.2|0
1637150400000|2021-11-17 12:00:00|7977.3|7974.3|7971.8|7968.8|7985.3|7982.3|7970.3|7967.3|0
1637154000000|2021-11-17 13:00:00|7971.7|7968.7|7961.6|7958.6|7974.2|7971.2|7956.9|7953.9|0
1637157600000|2021-11-17 14:00:00|7961.7|7958.7|7897.5|7895.7|8009.7|8006.7|7884.5|7882.7|0
1637161200000|2021-11-17 15:00:00|7896.7|7894.9|7920.9|7919.1|7930.5|7928.7|7882.8|7881|0
1637164800000|2021-11-17 16:00:00|7921.1|7919.3|7925.5|7923.7|7935.9|7934.1|7905.8|7904|0
1637168400000|2021-11-17 17:00:00|7925.6|7923.8|7862.9|7861.1|7930.2|7928.4|7858.7|7856.9|0
1637172000000|2021-11-17 18:00:00|7863.1|7861.3|7902.3|7900.5|7902.9|7901.1|7844.1|7842.3|0
1637175600000|2021-11-17 19:00:00|7902.2|7900.4|7894.9|7893.1|7902.6|7900.8|7882.4|7880.6|0
1637179200000|2021-11-17 20:00:00|7894.4|7892.6|7863.9|7862.1|7895|7893.2|7857|7855.2|0
1637182800000|2021-11-17 21:00:00|7864.5|7861.5|7903.9|7900.9|7905.7|7902.7|7858.9|7855.9|0
1637186400000|2021-11-17 22:00:00|7903.7|7900.7|7913.2|7910.2|7918.7|7915.7|7900.9|7897.9|0
1637190000000|2021-11-17 23:00:00|7913.6|7910.6|7910.6|7907.6|7917.5|7914.5|7908.5|7905.5|0
1637193600000|2021-11-18 00:00:00|7910.5|7907.5|7915.3|7910.3|7916.1|7913.1|7909.2|7906.2|0
1637197200000|2021-11-18 01:00:00|7915.2|7910.2|7917.9|7912.9|7919.4|7914.4|7915.1|7910.1|0
1637200800000|2021-11-18 02:00:00|7917.8|7912.8|7899.1|7894.1|7919.2|7914.2|7858.9|7853.9|0
1637204400000|2021-11-18 03:00:00|7899|7894|7900.9|7895.9|7903.8|7898.8|7897.1|7892.1|0
1637208000000|2021-11-18 04:00:00|7901|7896|7904.1|7899.1|7904.6|7899.6|7900.5|7895.5|0
1637211600000|2021-11-18 05:00:00|7904.2|7899.2|7903.4|7898.4|7907.3|7902.3|7902.1|7897.1|0
1637215200000|2021-11-18 06:00:00|7903.6|7898.6|7906.5|7901.5|7908.2|7903.2|7901.5|7896.5|0
1637218800000|2021-11-18 07:00:00|7906.4|7901.4|7913.1|7908.1|7914.6|7909.6|7904.9|7899.9|0
1637222400000|2021-11-18 08:00:00|7913.2|7908.2|7926.6|7921.6|7928.2|7923.2|7911.3|7906.3|0
1637226000000|2021-11-18 09:00:00|7926.5|7921.5|7949.3|7946.3|7964.8|7961.8|7926.3|7921.3|0
1637229600000|2021-11-18 10:00:00|7949.4|7946.4|7955.6|7952.6|7955.7|7952.7|7941|7938|0
1637233200000|2021-11-18 11:00:00|7955.8|7952.8|7920.6|7917.6|7958.6|7955.6|7918|7915|0
1637236800000|2021-11-18 12:00:00|7916.3|7913.3|7908.1|7905.1|7928.9|7925.9|7904.5|7901.5|0
1637240400000|2021-11-18 13:00:00|7908|7905|7916|7913|7920|7917|7895.4|7892.4|0
1637244000000|2021-11-18 14:00:00|7915.8|7912.8|7869.9|7868.1|7916.2|7913.2|7853.6|7851.8|0
1637247600000|2021-11-18 15:00:00|7870.6|7868.8|7846.6|7844.8|7878.5|7876.7|7798.5|7796.7|0
1637251200000|2021-11-18 16:00:00|7846.5|7844.7|7895.3|7893.5|7912.2|7910.4|7827.4|7825.6|0
1637254800000|2021-11-18 17:00:00|7897|7895.2|7855.7|7853.9|7910.2|7908.4|7846.5|7844.7|0
1637258400000|2021-11-18 18:00:00|7855.3|7853.5|7823.1|7821.3|7865.8|7864|7821.2|7819.4|0
1637262000000|2021-11-18 19:00:00|7822.8|7821|7837.4|7835.6|7844|7842.2|7811.3|7809.5|0
1637265600000|2021-11-18 20:00:00|7837.5|7835.7|7856.3|7854.5|7869.5|7867.7|7831.9|7830.1|0
1637269200000|2021-11-18 21:00:00|7856.9|7853.9|7860.3|7857.3|7861.2|7858.2|7850.7|7847.7|0
1637272800000|2021-11-18 22:00:00|7860.2|7857.2|7854|7851|7860.3|7857.3|7853.5|7850.5|0
1637276400000|2021-11-18 23:00:00|7853.9|7850.9|7857.7|7854.7|7862.7|7859.7|7851.7|7848.7|0
1637280000000|2021-11-19 00:00:00|7857.6|7854.6|7861.6|7856.6|7862.2|7859.2|7853|7850|0
1637283600000|2021-11-19 01:00:00|7861.4|7856.4|7873.8|7868.8|7878.4|7873.4|7857.5|7852.5|0
1637287200000|2021-11-19 02:00:00|7874.3|7869.3|7890.4|7885.4|7891.2|7886.2|7871.8|7866.8|0
1637290800000|2021-11-19 03:00:00|7890.5|7885.5|7896.1|7891.1|7902.1|7897.1|7887.2|7882.2|0
1637294400000|2021-11-19 04:00:00|7896|7891|7894.2|7889.2|7899.2|7894.2|7892.2|7887.2|0
1637298000000|2021-11-19 05:00:00|7894.4|7889.4|7891.9|7886.9|7894.8|7889.8|7887.9|7882.9|0
1637301600000|2021-11-19 06:00:00|7891.7|7886.7|7891.8|7886.8|7896.5|7891.5|7890.7|7885.7|0
1637305200000|2021-11-19 07:00:00|7891.9|7886.9|7891|7886|7895.1|7890.1|7885.1|7880.1|0
1637308800000|2021-11-19 08:00:00|7890.9|7885.9|7892.8|7887.8|7895.4|7890.4|7882.8|7877.8|0
1637312400000|2021-11-19 09:00:00|7892.5|7887.5|7894.3|7891.3|7921.7|7918.7|7890.6|7887.1|0
1637316000000|2021-11-19 10:00:00|7894.2|7891.2|7895.8|7892.8|7896.9|7893.9|7873.1|7870.1|0
1637319600000|2021-11-19 11:00:00|7895.9|7892.9|7883.8|7880.8|7896.8|7893.8|7873.6|7870.6|0
1637323200000|2021-11-19 12:00:00|7885.6|7882.6|7886.6|7883.6|7901.5|7898.5|7880.5|7877.5|0
1637326800000|2021-11-19 13:00:00|7886.8|7883.8|7905.9|7902.9|7906.7|7903.7|7881.8|7878.8|0
1637330400000|2021-11-19 14:00:00|7905.4|7902.4|7927.6|7925.8|7931.3|7929.5|7862.1|7859.1|0
1637334000000|2021-11-19 15:00:00|7927.9|7926.1|7921.5|7919.7|7942.7|7940.9|7903|7901.2|0
1637337600000|2021-11-19 16:00:00|7921.6|7919.8|7928.7|7926.9|7940.2|7938.4|7914.8|7913|0
1637341200000|2021-11-19 17:00:00|7929.3|7927.5|7910.9|7909.1|7935.4|7933.6|7910.6|7908.8|0
1637344800000|2021-11-19 18:00:00|7911.1|7909.3|7916.2|7914.4|7926.6|7924.8|7888.7|7886.9|0
1637348400000|2021-11-19 19:00:00|7916.3|7914.5|7933|7931.2|7941|7939.2|7911.4|7909.6|0
1637352000000|2021-11-19 20:00:00|7932.9|7931.1|7925.3|7923.5|7936.4|7934.6|7915.6|7913.8|0
1637355600000|2021-11-19 21:00:00|7925.9|7922.9|7927.7|7924.7|7928.3|7925.3|7923.2|7920.2|0
1637535600000|2021-11-21 23:00:00|7938.1|7933.1|7929.4|7924.4|7943.6|7938.6|7929.1|7924.1|0
1637539200000|2021-11-22 00:00:00|7929.7|7924.7|7941.3|7936.3|7942.2|7937.2|7926.6|7921.6|0
1637542800000|2021-11-22 01:00:00|7941.1|7936.1|7947.7|7942.7|7949.9|7944.9|7940.7|7935.7|0
1637546400000|2021-11-22 02:00:00|7947.8|7942.8|7949.4|7944.4|7950|7945|7945|7940|0
1637550000000|2021-11-22 03:00:00|7949.2|7944.2|7948.5|7943.5|7950.5|7945.5|7946.6|7941.6|0
1637553600000|2021-11-22 04:00:00|7948.6|7943.6|7942.6|7937.6|7951|7946|7942.5|7937.5|0
1637557200000|2021-11-22 05:00:00|7942.5|7937.5|7946.2|7941.2|7946.5|7941.5|7940.1|7935.1|0
1637560800000|2021-11-22 06:00:00|7946.1|7941.1|7944.6|7939.6|7948.3|7943.3|7942.8|7937.8|0
1637564400000|2021-11-22 07:00:00|7944.8|7939.8|7948.7|7943.7|7951.6|7946.6|7941.6|7936.6|0
1637568000000|2021-11-22 08:00:00|7948.4|7943.4|7953.6|7948.6|7955.5|7950.5|7945.4|7940.4|0
1637571600000|2021-11-22 09:00:00|7953.5|7948.5|7992.5|7989.5|8002.3|7999.3|7953.3|7948.3|0
1637575200000|2021-11-22 10:00:00|7992.6|7989.6|7977.5|7974.5|7997.3|7994.3|7975.3|7972.3|0
1637578800000|2021-11-22 11:00:00|7977.6|7974.6|7981|7978|7985.6|7982.6|7976.2|7973.2|0
1637582400000|2021-11-22 12:00:00|7981.6|7978.6|7988.2|7985.2|7994.9|7991.9|7981|7978|0
1637586000000|2021-11-22 13:00:00|7988.1|7985.1|8004.9|8001.9|8005.1|8002.1|7981.1|7978.1|0
1637589600000|2021-11-22 14:00:00|8005|8002|8012|8010.2|8044.6|8042.8|7965.3|7963.5|0
1637593200000|2021-11-22 15:00:00|8012.6|8010.8|7977.8|7976|8034.8|8033|7971.1|7969.3|0
1637596800000|2021-11-22 16:00:00|7978.1|7976.3|7820.3|7818.5|7983.3|7981.5|7781.3|7779.5|0
1637600400000|2021-11-22 17:00:00|7818.3|7816.5|7873|7871.2|7893.7|7891.9|7795.8|7794|0
1637604000000|2021-11-22 18:00:00|7873.5|7871.7|7857.6|7855.8|7895.3|7893.5|7853.7|7851.9|0
1637607600000|2021-11-22 19:00:00|7858.7|7856.9|7899.5|7897.7|7903.9|7902.1|7857.9|7856.1|0
1637611200000|2021-11-22 20:00:00|7899.4|7897.6|7793.5|7791.7|7923.7|7921.9|7792.9|7791.1|0
1637614800000|2021-11-22 21:00:00|7794.1|7791.1|7809.9|7806.9|7812.4|7809.4|7790.3|7787.3|0
1637618400000|2021-11-22 22:00:00|7810|7807|7798.7|7795.7|7812.5|7809.5|7796.5|7793.5|0
1637622000000|2021-11-22 23:00:00|7798.6|7795.6|7803.8|7800.8|7808|7805|7798.5|7795.5|0
1637625600000|2021-11-23 00:00:00|7803.7|7800.7|7813.1|7808.1|7815.1|7812.1|7800.6|7797.6|0
1637629200000|2021-11-23 01:00:00|7812.9|7807.9|7799.4|7794.4|7814.9|7809.9|7795.5|7790.5|0
1637632800000|2021-11-23 02:00:00|7799.6|7794.6|7790.3|7785.3|7800.3|7795.3|7775.1|7770.1|0
1637636400000|2021-11-23 03:00:00|7790.4|7785.4|7785.1|7780.1|7796.1|7791.1|7783.5|7778.5|0
1637640000000|2021-11-23 04:00:00|7785.2|7780.2|7792.6|7787.6|7793.6|7788.6|7785.2|7780.2|0
1637643600000|2021-11-23 05:00:00|7792.7|7787.7|7787.6|7782.6|7799.2|7794.2|7782.3|7777.3|0
1637647200000|2021-11-23 06:00:00|7787.7|7782.7|7791.9|7786.9|7796.4|7791.4|7781.4|7776.4|0
1637650800000|2021-11-23 07:00:00|7791.8|7786.8|7783.1|7778.1|7793.6|7788.6|7766.3|7761.3|0
1637654400000|2021-11-23 08:00:00|7782.9|7777.9|7773.3|7768.3|7786|7781|7757.3|7752.3|0
1637658000000|2021-11-23 09:00:00|7773.5|7768.5|7751.3|7748.3|7775.5|7770.5|7734.6|7731.6|0
1637661600000|2021-11-23 10:00:00|7752.6|7749.6|7754.3|7751.3|7776|7773|7748.5|7745.5|0
1637665200000|2021-11-23 11:00:00|7754.4|7751.4|7791.5|7788.5|7792.9|7789.9|7741.6|7738.6|0
1637668800000|2021-11-23 12:00:00|7794.3|7791.3|7796.4|7793.4|7814.9|7811.9|7787.1|7784.1|0
1637672400000|2021-11-23 13:00:00|7796.3|7793.3|7813.5|7810.5|7829.3|7826.3|7796|7793|0
1637676000000|2021-11-23 14:00:00|7814|7811|7826.1|7824.3|7853.6|7851.8|7765.8|7764|0
1637679600000|2021-11-23 15:00:00|7826.9|7825.1|7652.1|7650.3|7830|7828.2|7648.9|7647.1|0
1637683200000|2021-11-23 16:00:00|7652.5|7650.7|7688.3|7686.5|7724.8|7723|7637.7|7635.9|0
1637686800000|2021-11-23 17:00:00|7688.4|7686.6|7674.5|7672.7|7718.6|7716.8|7665.3|7663.5|0
1637690400000|2021-11-23 18:00:00|7673.9|7672.1|7655.3|7653.5|7690.6|7688.8|7609.3|7607.5|0
1637694000000|2021-11-23 19:00:00|7656.4|7654.6|7695.5|7693.7|7701.4|7699.6|7622.2|7620.4|0
1637697600000|2021-11-23 20:00:00|7696.9|7695.1|7726.9|7725.1|7736.6|7734.8|7679.3|7677.5|0
1637701200000|2021-11-23 21:00:00|7727.5|7724.5|7729.1|7726.1|7732.3|7729.3|7716.6|7713.6|0
1637704800000|2021-11-23 22:00:00|7729.3|7726.3|7730.7|7727.7|7734.4|7731.4|7725.9|7722.9|0
1637708400000|2021-11-23 23:00:00|7731|7728|7729.8|7726.8|7737.2|7734.2|7728.5|7725.5|0
1637712000000|2021-11-24 00:00:00|7730.3|7727.3|7722.2|7717.2|7736|7733|7716.6|7713.6|0
1637715600000|2021-11-24 01:00:00|7722.3|7717.3|7725.9|7720.9|7728.8|7723.8|7720.5|7715.5|0
1637719200000|2021-11-24 02:00:00|7725.8|7720.8|7720.8|7715.8|7725.9|7720.9|7715.6|7710.6|0
1637722800000|2021-11-24 03:00:00|7720.7|7715.7|7715.1|7710.1|7721.7|7716.7|7711.7|7706.7|0
1637726400000|2021-11-24 04:00:00|7715|7710|7709.7|7704.7|7715.2|7710.2|7706.2|7701.2|0
1637730000000|2021-11-24 05:00:00|7710|7705|7736.6|7731.6|7736.8|7731.8|7709|7704|0
1637733600000|2021-11-24 06:00:00|7736.1|7731.1|7742.6|7737.6|7747.8|7742.8|7736.1|7731.1|0
1637737200000|2021-11-24 07:00:00|7743.4|7738.4|7734.6|7729.6|7748.8|7743.8|7731|7726|0
1637740800000|2021-11-24 08:00:00|7733.5|7728.5|7726.5|7721.5|7736.3|7731.3|7721.9|7716.9|0
1637744400000|2021-11-24 09:00:00|7726.6|7721.6|7741.7|7738.7|7756.7|7753.7|7725.5|7720.5|0
1637748000000|2021-11-24 10:00:00|7741.6|7738.6|7699.4|7696.4|7753.3|7750.3|7697.9|7694.9|0
1637751600000|2021-11-24 11:00:00|7699.5|7696.5|7726.9|7723.9|7738.5|7735.5|7698.5|7695.5|0
1637755200000|2021-11-24 12:00:00|7723.4|7720.4|7701.4|7698.4|7727.1|7724.1|7698.7|7695.7|0
1637758800000|2021-11-24 13:00:00|7701.1|7698.1|7664.4|7661.4|7708.9|7705.9|7662.1|7659.1|0
1637762400000|2021-11-24 14:00:00|7666.7|7663.7|7684.3|7682.5|7687.1|7685.3|7608.9|7607.1|0
1637766000000|2021-11-24 15:00:00|7684.7|7682.9|7744.9|7743.1|7764.4|7762.6|7666|7664.2|0
1637769600000|2021-11-24 16:00:00|7745.1|7743.3|7778.6|7776.8|7796.3|7794.5|7719|7717.2|0
1637773200000|2021-11-24 17:00:00|7778.9|7777.1|7779.1|7777.3|7785.5|7783.7|7752.5|7750.7|0
1637776800000|2021-11-24 18:00:00|7779|7777.2|7778.8|7777|7801.9|7800.1|7773.5|7771.7|0
1637780400000|2021-11-24 19:00:00|7778.9|7777.1|7790.8|7789|7798.5|7796.7|7746.2|7744.4|0
1637784000000|2021-11-24 20:00:00|7790.5|7788.7|7803|7801.2|7816.4|7814.6|7784.9|7783.1|0
1637787600000|2021-11-24 21:00:00|7803.6|7800.6|7807.3|7804.3|7810|7807|7797.4|7794.4|0
1637791200000|2021-11-24 22:00:00|7807.4|7804.4|7817.1|7814.1|7819.8|7816.8|7806.5|7803.5|0
1637794800000|2021-11-24 23:00:00|7816.8|7813.8|7813.4|7810.4|7817.2|7814.2|7811.7|7808.7|0
1637798400000|2021-11-25 00:00:00|7813.7|7810.7|7819.8|7814.8|7819.8|7816|7812.7|7809.7|0
1637802000000|2021-11-25 01:00:00|7820.2|7815.2|7816.6|7811.6|7822.9|7817.9|7814.9|7809.9|0
1637805600000|2021-11-25 02:00:00|7816.7|7811.7|7818.6|7813.6|7819.6|7814.6|7815.4|7810.4|0
1637809200000|2021-11-25 03:00:00|7818.4|7813.4|7828.3|7823.3|7829.6|7824.6|7817.7|7812.7|0
1637812800000|2021-11-25 04:00:00|7828.4|7823.4|7830|7825|7831.7|7826.7|7826.8|7821.8|0
1637816400000|2021-11-25 05:00:00|7830.2|7825.2|7835.3|7830.3|7836.9|7831.9|7829.2|7824.2|0
1637820000000|2021-11-25 06:00:00|7835.2|7830.2|7834|7829|7838|7833|7831.7|7826.7|0
1637823600000|2021-11-25 07:00:00|7834.4|7829.4|7829.1|7824.1|7835|7830|7828.9|7823.9|0
1637827200000|2021-11-25 08:00:00|7829.4|7824.4|7839.8|7834.8|7840.8|7835.8|7827|7822|0
1637830800000|2021-11-25 09:00:00|7839.9|7834.9|7828.9|7823.9|7849.3|7844.3|7828.7|7823.7|0
1637834400000|2021-11-25 10:00:00|7828.7|7823.7|7821.4|7816.4|7829.5|7824.5|7816.9|7811.9|0
1637838000000|2021-11-25 11:00:00|7821|7816|7823.5|7818.5|7824.3|7819.3|7814.9|7809.9|0
1637841600000|2021-11-25 12:00:00|7823.4|7818.4|7820|7815|7825.4|7820.4|7817.6|7812.6|0
1637845200000|2021-11-25 13:00:00|7819.8|7814.8|7818.1|7813.1|7822.5|7817.5|7816.4|7811.4|0
1637848800000|2021-11-25 14:00:00|7817.7|7812.7|7826.7|7821.7|7826.7|7821.7|7812.7|7807.7|0
1637852400000|2021-11-25 15:00:00|7826.3|7821.3|7821.4|7816.4|7828.5|7823.5|7820.5|7815.5|0
1637856000000|2021-11-25 16:00:00|7821|7816|7825|7820|7825.6|7820.6|7820.1|7815.1|0
1637859600000|2021-11-25 17:00:00|7825.4|7820.4|7824.1|7819.1|7827.1|7822.1|7822.7|7817.7|0
1637863200000|2021-11-25 18:00:00|7824.3|7819.3|7825.1|7820.1|7826.4|7821.4|7824.1|7819.1|0
1637866800000|2021-11-25 19:00:00|7825.3|7820.3|7824.9|7819.9|7826.4|7821.4|7824.7|7819.7|0
1637870400000|2021-11-25 20:00:00|7824.7|7819.7|7829.1|7824.1|7829.6|7824.6|7824.7|7819.7|0
1637874000000|2021-11-25 21:00:00|7829.2|7824.2|7828.9|7823.9|7829.2|7824.2|7828.9|7823.9|0
1637881200000|2021-11-25 23:00:00|7827.6|7822.6|7793.1|7788.1|7828|7823|7790.2|7785.2|0
1637884800000|2021-11-26 00:00:00|7792.7|7787.7|7779.5|7774.5|7793.1|7788.1|7772.8|7767.8|0
1637888400000|2021-11-26 01:00:00|7779.6|7774.6|7771.3|7766.3|7781.7|7776.7|7762.8|7757.8|0
1637892000000|2021-11-26 02:00:00|7771.2|7766.2|7755.4|7750.4|7772.6|7767.6|7740.3|7735.3|0
1637895600000|2021-11-26 03:00:00|7755.3|7750.3|7771.5|7766.5|7776.2|7771.2|7749.7|7744.7|0
1637899200000|2021-11-26 04:00:00|7771.3|7766.3|7772.6|7767.6|7778.4|7773.4|7762.5|7757.5|0
1637902800000|2021-11-26 05:00:00|7772.3|7767.3|7778.7|7773.7|7783|7778|7764.5|7759.5|0
1637906400000|2021-11-26 06:00:00|7779.3|7774.3|7748|7743|7782.1|7777.1|7747.9|7742.9|0
1637910000000|2021-11-26 07:00:00|7748.1|7743.1|7728|7723|7749|7744|7724|7719|0
1637913600000|2021-11-26 08:00:00|7728.2|7723.2|7719.6|7714.6|7731.2|7726.2|7693.9|7688.9|0
1637917200000|2021-11-26 09:00:00|7720.7|7715.7|7668.8|7665.8|7720.7|7715.7|7632.2|7629.2|0
1637920800000|2021-11-26 10:00:00|7669.4|7666.4|7681|7678|7684.7|7681.7|7668.4|7665.4|0
1637924400000|2021-11-26 11:00:00|7680.8|7677.8|7705.5|7702.5|7714.7|7711.7|7680.1|7677.1|0
1637928000000|2021-11-26 12:00:00|7706.2|7703.2|7699.7|7696.7|7731.2|7728.2|7697.7|7694.7|0
1637931600000|2021-11-26 13:00:00|7700.2|7697.2|7696|7693|7710.1|7707.1|7688.5|7685.5|0
1637935200000|2021-11-26 14:00:00|7696.2|7693.2|7721.9|7720.1|7762|7760.2|7662.5|7660.7|0
1637938800000|2021-11-26 15:00:00|7720.6|7718.8|7663.5|7661.7|7723.1|7721.3|7654.6|7652.8|0
1637942400000|2021-11-26 16:00:00|7662.7|7660.9|7657|7655.2|7662.7|7660.9|7610.2|7608.4|0
1637946000000|2021-11-26 17:00:00|7656.2|7654.4|7651.5|7649.7|7700.9|7699.1|7640.1|7638.3|0
1637949600000|2021-11-26 18:00:00|7651.8|7650|7650.5|7648.7|7664|7662.2|7642.7|7640.9|0
1637953200000|2021-11-26 19:00:00|7650.7|7648.9|7648.1|7646.3|7653.5|7651.7|7647.3|7645.5|0
1637956800000|2021-11-26 20:00:00|7647.9|7646.1|7635.4|7633.6|7647.9|7646.1|7630.1|7628.3|0
1637960400000|2021-11-26 21:00:00|7636|7633|7638.7|7633.7|7639.7|7634.7|7636|7631.1|0
1638140400000|2021-11-28 23:00:00|7694.5|7689.5|7718.1|7713.1|7721.4|7716.4|7665.9|7660.9|0
1638144000000|2021-11-29 00:00:00|7718|7713|7735.2|7730.2|7744.8|7739.8|7717.8|7712.8|0
1638147600000|2021-11-29 01:00:00|7735.1|7730.1|7749.8|7744.8|7752.8|7747.8|7729.3|7724.3|0
1638151200000|2021-11-29 02:00:00|7749.7|7744.7|7750.3|7745.3|7757.5|7752.5|7743.8|7738.8|0
1638154800000|2021-11-29 03:00:00|7750.6|7745.6|7752.6|7747.6|7756.6|7751.6|7746|7741|0
1638158400000|2021-11-29 04:00:00|7752.7|7747.7|7744.7|7739.7|7758.1|7753.1|7743.1|7738.1|0
1638162000000|2021-11-29 05:00:00|7745.1|7740.1|7738.7|7733.7|7748.3|7743.3|7731.2|7726.2|0
1638165600000|2021-11-29 06:00:00|7739.1|7734.1|7758.2|7753.2|7759.7|7754.7|7735.1|7730.1|0
1638169200000|2021-11-29 07:00:00|7758.1|7753.1|7738.9|7733.9|7759.6|7754.6|7735.3|7730.3|0
1638172800000|2021-11-29 08:00:00|7738.8|7733.8|7731.1|7726.1|7749.1|7744.1|7723.6|7718.6|0
1638176400000|2021-11-29 09:00:00|7730.9|7725.9|7713.2|7710.2|7744.2|7741.2|7712.1|7709.1|0
1638180000000|2021-11-29 10:00:00|7713.9|7710.9|7737|7734|7740.2|7737.2|7709.9|7706.9|0
1638183600000|2021-11-29 11:00:00|7737.1|7734.1|7723.9|7720.9|7744.1|7741.1|7717.6|7714.6|0
1638187200000|2021-11-29 12:00:00|7722.2|7719.2|7719.3|7716.3|7722.3|7719.3|7701|7698|0
1638190800000|2021-11-29 13:00:00|7719.2|7716.2|7737|7734|7739.9|7736.9|7712.1|7709.1|0
1638194400000|2021-11-29 14:00:00|7737.1|7734.1|7505.2|7503.4|7824.5|7822.7|7477.2|7475.4|0
1638198000000|2021-11-29 15:00:00|7509.6|7507.8|7777|7775.2|7797.3|7792.3|7487.3|7485.5|0
1638201600000|2021-11-29 16:00:00|7776.3|7774.5|7774.9|7773.1|7784|7782.2|7755|7753.2|0
1638205200000|2021-11-29 17:00:00|7774.4|7772.6|7790.7|7788.9|7803.7|7801.9|7770.1|7768.3|0
1638208800000|2021-11-29 18:00:00|7791.3|7789.5|7796.6|7794.8|7800.3|7798.5|7772.3|7770.5|0
1638212400000|2021-11-29 19:00:00|7796.5|7794.7|7781.6|7779.8|7798|7796.2|7764.6|7762.8|0
1638216000000|2021-11-29 20:00:00|7781.3|7779.5|7782.4|7780.6|7800.5|7798.7|7773.9|7772.1|0
1638219600000|2021-11-29 21:00:00|7783|7780|7791.1|7788.1|7793.6|7790.6|7780.1|7777.1|0
1638223200000|2021-11-29 22:00:00|7791.2|7788.2|7793.2|7790.2|7793.2|7790.2|7786.3|7783.3|0
1638226800000|2021-11-29 23:00:00|7793.3|7790.3|7805|7802|7806.4|7803.4|7793.3|7790.3|0
1638230400000|2021-11-30 00:00:00|7805.1|7802.1|7811|7806|7811|7806.8|7800.1|7797.1|0
1638234000000|2021-11-30 01:00:00|7811.1|7806.1|7806.9|7801.9|7813.4|7808.4|7805.2|7800.2|0
1638237600000|2021-11-30 02:00:00|7806.7|7801.7|7797.9|7792.9|7807.9|7802.9|7791.7|7786.7|0
1638241200000|2021-11-30 03:00:00|7798.1|7793.1|7797.1|7792.1|7798.7|7793.7|7788.1|7783.1|0
1638244800000|2021-11-30 04:00:00|7797.7|7792.7|7796.4|7791.4|7802.7|7797.7|7791|7786|0
1638248400000|2021-11-30 05:00:00|7796.3|7791.3|7730|7725|7797.3|7792.3|7720.3|7715.3|0
1638252000000|2021-11-30 06:00:00|7730.1|7725.1|7737.1|7732.1|7744.2|7739.2|7696.5|7691.5|0
1638255600000|2021-11-30 07:00:00|7736.7|7731.7|7740.1|7735.1|7750.4|7745.4|7719.1|7714.1|0
1638259200000|2021-11-30 08:00:00|7740.6|7735.6|7745.8|7740.8|7757.2|7752.2|7735|7730|0
1638262800000|2021-11-30 09:00:00|7745.7|7740.7|7743.1|7740.1|7746.3|7741.3|7713.4|7710.4|0
1638266400000|2021-11-30 10:00:00|7740.5|7737.5|7733.5|7730.5|7744.3|7741.3|7724.4|7721.4|0
1638270000000|2021-11-30 11:00:00|7733.6|7730.6|7733.5|7730.5|7743|7740|7728.8|7725.8|0
1638273600000|2021-11-30 12:00:00|7736.6|7733.6|7757|7754|7769.4|7766.4|7735.7|7732.7|0
1638277200000|2021-11-30 13:00:00|7757.1|7754.1|7771.6|7768.6|7772.9|7769.9|7743.1|7740.1|0
1638280800000|2021-11-30 14:00:00|7771.4|7768.4|7809.9|7808.1|7819.2|7817.4|7752.8|7751|0
1638284400000|2021-11-30 15:00:00|7810.3|7808.5|7643.9|7642.1|7827.8|7826|7643.9|7642.1|0
1638288000000|2021-11-30 16:00:00|7644|7642.2|7639.5|7637.7|7689.4|7687.6|7609.5|7607.7|0
1638291600000|2021-11-30 17:00:00|7640|7638.2|7631.8|7630|7659.9|7658.1|7596.7|7594.9|0
1638295200000|2021-11-30 18:00:00|7632.8|7631|7679.3|7677.5|7679.3|7677.5|7620.8|7619|0
1638298800000|2021-11-30 19:00:00|7678.7|7676.9|7654.1|7652.3|7685.3|7683.5|7640.5|7638.7|0
1638302400000|2021-11-30 20:00:00|7653.8|7652|7670|7668.2|7679.2|7677.4|7637.6|7635.8|0
1638306000000|2021-11-30 21:00:00|7668.5|7666.7|7695.1|7692.1|7697.1|7694.1|7666.7|7663.7|0
1638309600000|2021-11-30 22:00:00|7694.7|7691.7|7697.1|7694.1|7698.1|7695.1|7693.2|7690.2|0
1638313200000|2021-11-30 23:00:00|7697.2|7694.2|7701.8|7698.8|7707.3|7704.3|7697.2|7694.2|0
1638316800000|2021-12-01 00:00:00|7702|7699|7691|7686|7705.4|7702.4|7684.8|7681.8|0
1638320400000|2021-12-01 01:00:00|7690.2|7685.2|7721.5|7716.5|7725.1|7720.1|7683.6|7678.6|0
1638324000000|2021-12-01 02:00:00|7721.6|7716.6|7743.7|7738.7|7743.9|7738.9|7720.3|7715.3|0
1638327600000|2021-12-01 03:00:00|7744|7739|7746.2|7741.2|7748.9|7743.9|7734.6|7729.6|0
1638331200000|2021-12-01 04:00:00|7746.6|7741.6|7772.2|7767.2|7775.7|7770.7|7746.6|7741.6|0
1638334800000|2021-12-01 05:00:00|7772.5|7767.5|7769.6|7764.6|7774|7769|7765.1|7760.1|0
1638338400000|2021-12-01 06:00:00|7769.8|7764.8|7780.3|7775.3|7791.8|7786.8|7765.1|7760.1|0
1638342000000|2021-12-01 07:00:00|7780.1|7775.1|7780|7775|7787.3|7782.3|7771.5|7766.5|0
1638345600000|2021-12-01 08:00:00|7779.8|7774.8|7760.9|7755.9|7779.9|7774.9|7744.2|7739.2|0
1638349200000|2021-12-01 09:00:00|7761|7756|7786.4|7783.4|7790.5|7787.5|7760|7755|0
1638352800000|2021-12-01 10:00:00|7786.3|7783.3|7780.4|7777.4|7788.8|7785.8|7776.6|7773.6|0
1638356400000|2021-12-01 11:00:00|7780.5|7777.5|7789.1|7786.1|7790.1|7787.1|7773|7770|0
1638360000000|2021-12-01 12:00:00|7781.7|7778.7|7783.3|7780.3|7786.4|7783.4|7775.8|7772.8|0
1638363600000|2021-12-01 13:00:00|7783.4|7780.4|7774.4|7771.4|7786|7783|7771.6|7768.6|0
1638367200000|2021-12-01 14:00:00|7774.2|7771.2|7767.9|7766.1|7786.5|7783.5|7734.5|7732.7|0
1638370800000|2021-12-01 15:00:00|7769|7767.2|7771.1|7769.3|7796.6|7794.8|7719|7717.2|0
1638374400000|2021-12-01 16:00:00|7773.2|7771.4|7706.3|7704.5|7791.2|7789.4|7698.3|7696.5|0
1638378000000|2021-12-01 17:00:00|7705.5|7703.7|7652.6|7650.8|7727.6|7725.8|7649.3|7647.5|0
1638381600000|2021-12-01 18:00:00|7651.8|7650|7635.3|7633.5|7671.5|7669.7|7594.6|7592.8|0
1638385200000|2021-12-01 19:00:00|7633.4|7631.6|7586.2|7584.4|7637.8|7636|7572.9|7571.1|0
1638388800000|2021-12-01 20:00:00|7588.4|7586.6|7457.1|7455.3|7593.1|7591.3|7455.4|7453.6|0
1638392400000|2021-12-01 21:00:00|7457.7|7454.7|7457.3|7454.3|7472.2|7469.2|7444.4|7441.4|0
1638396000000|2021-12-01 22:00:00|7453.8|7450.8|7488.3|7485.3|7488.3|7485.3|7451.9|7448.9|0
1638399600000|2021-12-01 23:00:00|7488.2|7485.2|7495.7|7492.7|7503.2|7500.2|7473.7|7470.7|0
1638403200000|2021-12-02 00:00:00|7495.5|7492.5|7496|7491|7503.2|7500.2|7488.9|7485.9|0
1638406800000|2021-12-02 01:00:00|7496.1|7491.1|7519.5|7514.5|7521.4|7516.4|7489.2|7484.2|0
1638410400000|2021-12-02 02:00:00|7519.3|7514.3|7519.6|7514.6|7521.3|7516.3|7501.9|7496.9|0
1638414000000|2021-12-02 03:00:00|7519.4|7514.4|7504.4|7499.4|7519.9|7514.9|7495.5|7490.5|0
1638417600000|2021-12-02 04:00:00|7504.6|7499.6|7502.3|7497.3|7513.5|7508.5|7499.4|7494.4|0
1638421200000|2021-12-02 05:00:00|7502.6|7497.6|7505.5|7500.5|7508.1|7503.1|7497.6|7492.6|0
1638424800000|2021-12-02 06:00:00|7505.4|7500.4|7516.2|7511.2|7517.7|7512.7|7498|7493|0
1638428400000|2021-12-02 07:00:00|7515.9|7510.9|7500.4|7495.4|7522.9|7517.9|7495.4|7490.4|0
1638432000000|2021-12-02 08:00:00|7500.8|7495.8|7511.5|7506.5|7515.5|7510.5|7487.8|7482.8|0
1638435600000|2021-12-02 09:00:00|7511.6|7506.6|7519.9|7516.9|7544.4|7541.4|7507.5|7503|0
1638439200000|2021-12-02 10:00:00|7519.5|7516.5|7509|7506|7521.4|7518.4|7485.3|7482.3|0
1638442800000|2021-12-02 11:00:00|7508.8|7505.8|7497.1|7494.1|7511.3|7508.3|7492.2|7489.2|0
1638446400000|2021-12-02 12:00:00|7498.8|7495.8|7460.4|7457.4|7502.2|7499.2|7433|7430|0
1638450000000|2021-12-02 13:00:00|7460.3|7457.3|7446.8|7443.8|7475.6|7472.6|7426.8|7423.8|0
1638453600000|2021-12-02 14:00:00|7446.7|7443.7|7500.6|7498.8|7521.6|7519.8|7420.1|7418.3|0
1638457200000|2021-12-02 15:00:00|7501.6|7499.8|7459.8|7458|7517.4|7515.6|7373.5|7371.7|0
1638460800000|2021-12-02 16:00:00|7458.4|7456.6|7489.1|7487.3|7503.3|7501.5|7434|7432.2|0
1638464400000|2021-12-02 17:00:00|7489|7487.2|7490.4|7488.6|7529|7527.2|7478.1|7476.3|0
1638468000000|2021-12-02 18:00:00|7490.9|7489.1|7454.3|7452.5|7491.2|7489.4|7399.9|7398.1|0
1638471600000|2021-12-02 19:00:00|7453.8|7452|7455.9|7454.1|7470.5|7468.7|7432.4|7430.6|0
1638475200000|2021-12-02 20:00:00|7458.4|7456.6|7470|7468.2|7502.7|7500.9|7447.9|7446.1|0
1638478800000|2021-12-02 21:00:00|7470.7|7468.9|7479.4|7476.4|7485.5|7482.5|7462.4|7459.4|0
1638482400000|2021-12-02 22:00:00|7479.3|7476.3|7487.5|7484.5|7491.5|7488.5|7479.2|7476.2|0
1638486000000|2021-12-02 23:00:00|7487.6|7484.6|7450.1|7447.1|7491.4|7488.4|7450.1|7447.1|0
1638489600000|2021-12-03 00:00:00|7449.8|7446.8|7444.7|7439.7|7452.6|7449.6|7439.5|7436.5|0
1638493200000|2021-12-03 01:00:00|7444.8|7439.8|7427|7422|7457.6|7452.6|7409.4|7404.4|0
1638496800000|2021-12-03 02:00:00|7426.9|7421.9|7433.2|7428.2|7434.5|7429.5|7418.8|7413.8|0
1638500400000|2021-12-03 03:00:00|7433.1|7428.1|7447.5|7442.5|7452.3|7447.3|7430|7425|0
1638504000000|2021-12-03 04:00:00|7447.6|7442.6|7458.7|7453.7|7463.5|7458.5|7447.6|7442.6|0
1638507600000|2021-12-03 05:00:00|7458.5|7453.5|7468.3|7463.3|7472.3|7467.3|7453.2|7448.2|0
1638511200000|2021-12-03 06:00:00|7468.4|7463.4|7465.2|7460.2|7479.4|7474.4|7460.5|7455.5|0
1638514800000|2021-12-03 07:00:00|7465.7|7460.7|7472.9|7467.9|7476|7471|7452.1|7447.1|0
1638518400000|2021-12-03 08:00:00|7473.6|7468.6|7455|7450|7474.1|7469.1|7441.7|7436.7|0
1638522000000|2021-12-03 09:00:00|7454.8|7449.8|7459.5|7456.5|7470.8|7467.8|7435.2|7432.2|0
1638525600000|2021-12-03 10:00:00|7458.5|7455.5|7442.6|7439.6|7469.9|7466.9|7432.8|7429.8|0
1638529200000|2021-12-03 11:00:00|7443.7|7440.7|7462|7459|7467.2|7464.2|7441.4|7438.4|0
1638532800000|2021-12-03 12:00:00|7459.6|7456.6|7450.5|7447.5|7462.4|7459.4|7444.6|7441.6|0
1638536400000|2021-12-03 13:00:00|7450.4|7447.4|7460|7457|7496.4|7493.4|7446.9|7443.9|0
1638540000000|2021-12-03 14:00:00|7460.1|7457.1|7277|7275.2|7465.5|7462.5|7266.1|7264.3|0
1638543600000|2021-12-03 15:00:00|7275.3|7273.5|7223.4|7221.6|7291.8|7290|7186.2|7184.4|0
1638547200000|2021-12-03 16:00:00|7223.3|7221.5|7128.1|7126.3|7231.4|7229.6|7125.1|7123.3|0
1638550800000|2021-12-03 17:00:00|7129.6|7127.8|7178.9|7177.1|7200.5|7198.7|7115|7113.2|0
1638554400000|2021-12-03 18:00:00|7177.2|7175.4|7158.7|7156.9|7212.1|7210.3|7150.2|7148.4|0
1638558000000|2021-12-03 19:00:00|7158.5|7156.7|7138.1|7136.3|7189.8|7188|7137.8|7136|0
1638561600000|2021-12-03 20:00:00|7137.9|7136.1|7206.1|7204.3|7212.7|7210.9|7121.6|7119.8|0
1638565200000|2021-12-03 21:00:00|7206|7204.2|7194|7191|7217.1|7214.1|7191.5|7188.5|0
1638745200000|2021-12-05 23:00:00|7195.6|7190.6|7221.7|7216.7|7227.6|7222.6|7195.3|7190.3|0
1638748800000|2021-12-06 00:00:00|7221.9|7216.9|7213.5|7208.5|7225.4|7220.4|7191.3|7186.3|0
1638752400000|2021-12-06 01:00:00|7212.4|7207.4|7213.3|7208.3|7220.9|7215.9|7206.1|7201.1|0
1638756000000|2021-12-06 02:00:00|7213.1|7208.1|7223.3|7218.3|7225.8|7220.8|7210.6|7205.6|0
1638759600000|2021-12-06 03:00:00|7223.2|7218.2|7220.3|7215.3|7227|7222|7216|7211|0
1638763200000|2021-12-06 04:00:00|7220.1|7215.1|7221.9|7216.9|7226.6|7221.6|7218.4|7213.4|0
1638766800000|2021-12-06 05:00:00|7221.8|7216.8|7239.8|7234.8|7242.5|7237.5|7219.7|7214.7|0
1638770400000|2021-12-06 06:00:00|7240.1|7235.1|7232.3|7227.3|7241.9|7236.9|7227.6|7222.6|0
1638774000000|2021-12-06 07:00:00|7232.4|7227.4|7227.4|7222.4|7237.1|7232.1|7210|7205|0
1638777600000|2021-12-06 08:00:00|7227.2|7222.2|7236.9|7231.9|7245.7|7240.7|7221.6|7216.6|0
1638781200000|2021-12-06 09:00:00|7237|7232|7160.5|7157.5|7277.7|7274.7|7157.4|7154.4|0
1638784800000|2021-12-06 10:00:00|7162.1|7159.1|7137.9|7134.9|7185|7182|7135.2|7132.2|0
1638788400000|2021-12-06 11:00:00|7139.1|7136.1|7180.6|7177.6|7180.6|7177.6|7137.3|7134.3|0
1638792000000|2021-12-06 12:00:00|7179.5|7176.5|7140.3|7137.3|7183.4|7180.4|7133.4|7130.4|0
1638795600000|2021-12-06 13:00:00|7139.3|7136.3|7184.7|7181.7|7184.7|7181.7|7130.1|7127.1|0
1638799200000|2021-12-06 14:00:00|7185.1|7182.1|7201.1|7199.3|7225.3|7223.5|7087.3|7085.5|0
1638802800000|2021-12-06 15:00:00|7201.4|7199.6|7252|7250.2|7294.1|7292.3|7163.7|7161.9|0
1638806400000|2021-12-06 16:00:00|7251.7|7249.9|7260.8|7259|7292.2|7290.4|7213.6|7211.8|0
1638810000000|2021-12-06 17:00:00|7263.6|7261.8|7338.7|7336.9|7339.5|7337.7|7255.4|7253.6|0
1638813600000|2021-12-06 18:00:00|7338.8|7337|7361|7359.2|7371|7369.2|7329.3|7327.5|0
1638817200000|2021-12-06 19:00:00|7360.9|7359.1|7351.3|7349.5|7390|7388.2|7339.9|7338.1|0
1638820800000|2021-12-06 20:00:00|7351.1|7349.3|7368.1|7366.3|7383.6|7381.8|7344|7342.2|0
1638824400000|2021-12-06 21:00:00|7368.7|7365.7|7373.2|7370.2|7374.5|7371.5|7362.9|7359.9|0
1638828000000|2021-12-06 22:00:00|7373.3|7370.3|7374.8|7371.8|7376.7|7373.7|7372.9|7369.9|0
1638831600000|2021-12-06 23:00:00|7374.7|7371.7|7373.7|7370.7|7378.3|7375.3|7369.4|7366.4|0
1638835200000|2021-12-07 00:00:00|7373.5|7370.5|7363.5|7358.5|7374.5|7371.5|7355.4|7352.4|0
1638838800000|2021-12-07 01:00:00|7363.7|7358.7|7378.6|7373.6|7384.3|7379.3|7363.2|7358.2|0
1638842400000|2021-12-07 02:00:00|7378.8|7373.8|7370|7365|7380.9|7375.9|7367.9|7362.9|0
1638846000000|2021-12-07 03:00:00|7370.1|7365.1|7380.3|7375.3|7380.8|7375.8|7367.4|7362.4|0
1638849600000|2021-12-07 04:00:00|7380.4|7375.4|7388.7|7383.7|7392.3|7387.3|7377.6|7372.6|0
1638853200000|2021-12-07 05:00:00|7388.3|7383.3|7418.5|7413.5|7419.3|7414.3|7386.1|7381.1|0
1638856800000|2021-12-07 06:00:00|7418.3|7413.3|7419.3|7414.3|7424.6|7419.6|7409.9|7404.9|0
1638860400000|2021-12-07 07:00:00|7419.8|7414.8|7456.1|7451.1|7457.2|7452.2|7416.2|7411.2|0
1638864000000|2021-12-07 08:00:00|7456|7451|7512.9|7507.9|7512.9|7507.9|7453.1|7448.1|0
1638867600000|2021-12-07 09:00:00|7513|7508|7538.9|7535.9|7554.3|7551.3|7513|7508|0
1638871200000|2021-12-07 10:00:00|7538.8|7535.8|7565.2|7562.2|7565.8|7562.8|7538.4|7535.4|0
1638874800000|2021-12-07 11:00:00|7565.1|7562.1|7557.8|7554.8|7570.1|7567.1|7554.9|7551.9|0
1638878400000|2021-12-07 12:00:00|7556.7|7553.7|7556|7553|7559|7556|7544.6|7541.6|0
1638882000000|2021-12-07 13:00:00|7555.9|7552.9|7550.7|7547.7|7568.6|7565.6|7549.6|7546.6|0
1638885600000|2021-12-07 14:00:00|7550.9|7547.9|7549.7|7547.9|7554|7551|7490.5|7488.7|0
1638889200000|2021-12-07 15:00:00|7553.2|7551.4|7558.2|7556.4|7587.8|7586|7538.8|7537|0
1638892800000|2021-12-07 16:00:00|7560.2|7558.4|7577.2|7575.4|7590.1|7588.3|7542|7540.2|0
1638896400000|2021-12-07 17:00:00|7576.6|7574.8|7601.9|7600.1|7605.3|7603.5|7575.4|7573.6|0
1638900000000|2021-12-07 18:00:00|7601.6|7599.8|7621.7|7619.9|7623.4|7621.6|7578.2|7576.4|0
1638903600000|2021-12-07 19:00:00|7621.9|7620.1|7593|7591.2|7621.9|7620.1|7581.1|7579.3|0
1638907200000|2021-12-07 20:00:00|7592.9|7591.1|7604.8|7603|7606.3|7604.5|7560.6|7558.8|0
1638910800000|2021-12-07 21:00:00|7606.3|7603.3|7629.3|7626.3|7631.1|7628.1|7599.5|7596.5|0
1638914400000|2021-12-07 22:00:00|7629.7|7626.7|7629.5|7626.5|7635.1|7632.1|7627.6|7624.6|0
1638918000000|2021-12-07 23:00:00|7629.4|7626.4|7621.1|7618.1|7629.4|7626.4|7618|7615|0
1638921600000|2021-12-08 00:00:00|7620.9|7617.9|7630.3|7625.3|7630.3|7627.2|7612.3|7609.3|0
1638925200000|2021-12-08 01:00:00|7630.5|7625.5|7623.2|7618.2|7632.4|7627.4|7615.3|7610.3|0
1638928800000|2021-12-08 02:00:00|7623.4|7618.4|7638.9|7633.9|7642.3|7637.3|7622.7|7617.7|0
1638932400000|2021-12-08 03:00:00|7639|7634|7639.1|7634.1|7644.9|7639.9|7634.8|7629.8|0
1638936000000|2021-12-08 04:00:00|7639.2|7634.2|7630.6|7625.6|7641.8|7636.8|7627.7|7622.7|0
1638939600000|2021-12-08 05:00:00|7630.5|7625.5|7634.2|7629.2|7634.8|7629.8|7623.7|7618.7|0
1638943200000|2021-12-08 06:00:00|7634.1|7629.1|7624.9|7619.9|7635.9|7630.9|7622.8|7617.8|0
1638946800000|2021-12-08 07:00:00|7625.3|7620.3|7619.3|7614.3|7627.9|7622.9|7613|7608|0
1638950400000|2021-12-08 08:00:00|7618.6|7613.6|7623.8|7618.8|7634.2|7629.2|7612.2|7607.2|0
1638954000000|2021-12-08 09:00:00|7623.7|7618.7|7577|7574|7623.7|7618.7|7571.7|7568.7|0
1638957600000|2021-12-08 10:00:00|7577.2|7574.2|7576.2|7573.2|7584.2|7581.2|7567.8|7564.8|0
1638961200000|2021-12-08 11:00:00|7576.3|7573.3|7584|7581|7612.9|7609.9|7572.1|7569.1|0
1638964800000|2021-12-08 12:00:00|7585.4|7582.4|7596.5|7593.5|7598.2|7595.2|7573.2|7570.2|0
1638968400000|2021-12-08 13:00:00|7596.6|7593.6|7569.9|7566.9|7601.3|7598.3|7567.2|7564.2|0
1638972000000|2021-12-08 14:00:00|7569.8|7566.8|7583.5|7581.7|7618.4|7616.6|7539.7|7537.9|0
1638975600000|2021-12-08 15:00:00|7583.1|7581.3|7625.7|7623.9|7630.5|7628.7|7562.8|7561|0
1638979200000|2021-12-08 16:00:00|7625.4|7623.6|7647.5|7645.7|7656.5|7654.7|7612.8|7611|0
1638982800000|2021-12-08 17:00:00|7647.3|7645.5|7645.4|7643.6|7661.6|7659.8|7632.8|7631|0
1638986400000|2021-12-08 18:00:00|7646|7644.2|7663.4|7661.6|7680.5|7678.7|7641.9|7640.1|0
1638990000000|2021-12-08 19:00:00|7663.1|7661.3|7652.5|7650.7|7668.9|7667.1|7631.2|7629.4|0
1638993600000|2021-12-08 20:00:00|7652.4|7650.6|7651.1|7649.3|7663|7661.2|7633.8|7632|0
1638997200000|2021-12-08 21:00:00|7651.7|7648.7|7650.1|7647.1|7658|7655|7643.8|7640.8|0
1639000800000|2021-12-08 22:00:00|7649.9|7646.9|7644.8|7641.8|7652.1|7649.1|7644.8|7641.8|0
1639004400000|2021-12-08 23:00:00|7644.6|7641.6|7635.7|7632.7|7645.9|7642.9|7635.6|7632.6|0
1639008000000|2021-12-09 00:00:00|7636.4|7633.4|7631.9|7626.9|7637.6|7634.6|7628.5|7625.5|0
1639011600000|2021-12-09 01:00:00|7631.5|7626.5|7634.9|7629.9|7637.3|7632.3|7630|7625|0
1639015200000|2021-12-09 02:00:00|7634.7|7629.7|7645.2|7640.2|7646.1|7641.1|7632.7|7627.7|0
1639018800000|2021-12-09 03:00:00|7645.1|7640.1|7627.4|7622.4|7650.3|7645.3|7625.1|7620.1|0
1639022400000|2021-12-09 04:00:00|7627.6|7622.6|7623|7618|7630.2|7625.2|7621.1|7616.1|0
1639026000000|2021-12-09 05:00:00|7622.5|7617.5|7626.2|7621.2|7632.8|7627.8|7621|7616|0
1639029600000|2021-12-09 06:00:00|7626|7621|7630|7625|7631.3|7626.3|7625.2|7620.2|0
1639033200000|2021-12-09 07:00:00|7630.1|7625.1|7638|7633|7640.6|7635.6|7628.6|7623.6|0
1639036800000|2021-12-09 08:00:00|7638.3|7633.3|7649.3|7644.3|7651.8|7646.8|7630.2|7625.2|0
1639040400000|2021-12-09 09:00:00|7649.4|7644.4|7651.9|7648.9|7667.9|7664.9|7642.2|7639.2|0
1639044000000|2021-12-09 10:00:00|7651.8|7648.8|7638.1|7635.1|7657|7654|7629.1|7626.1|0
1639047600000|2021-12-09 11:00:00|7638.2|7635.2|7624.9|7621.9|7639.2|7636.2|7621.4|7618.4|0
1639051200000|2021-12-09 12:00:00|7626.9|7623.9|7645.2|7642.2|7645.7|7642.7|7625.1|7622.1|0
1639054800000|2021-12-09 13:00:00|7645.5|7642.5|7639.4|7636.4|7645.5|7642.5|7632.2|7629.2|0
1639058400000|2021-12-09 14:00:00|7639.3|7636.3|7665.3|7663.5|7723.6|7721.8|7633.4|7631.6|0
1639062000000|2021-12-09 15:00:00|7665.6|7663.8|7611.9|7610.1|7686.1|7684.3|7594.6|7592.8|0
1639065600000|2021-12-09 16:00:00|7612.9|7611.1|7620.4|7618.6|7646.2|7644.4|7599.9|7598.1|0
1639069200000|2021-12-09 17:00:00|7620.1|7618.3|7623.1|7621.3|7628.2|7626.4|7602.2|7600.4|0
1639072800000|2021-12-09 18:00:00|7623.2|7621.4|7577|7575.2|7623.2|7621.4|7557.8|7556|0
1639076400000|2021-12-09 19:00:00|7576.6|7574.8|7550.1|7548.3|7588.1|7586.3|7544.6|7542.8|0
1639080000000|2021-12-09 20:00:00|7550.4|7548.6|7511.3|7509.5|7570.7|7568.9|7506.6|7504.8|0
1639083600000|2021-12-09 21:00:00|7512|7509|7512.2|7509.2|7513.5|7510.5|7502.1|7499.1|0
1639087200000|2021-12-09 22:00:00|7512|7509|7509.7|7506.7|7515.9|7512.9|7509.2|7506.2|0
1639090800000|2021-12-09 23:00:00|7509.5|7506.5|7512.4|7509.4|7515.3|7512.3|7509.2|7506.2|0
1639094400000|2021-12-10 00:00:00|7512.3|7509.3|7503.9|7498.9|7512.9|7509.9|7501.9|7498.5|0
1639098000000|2021-12-10 01:00:00|7504|7499|7513.8|7508.8|7516|7511|7495.2|7490.2|0
1639101600000|2021-12-10 02:00:00|7513.9|7508.9|7514.7|7509.7|7518.8|7513.8|7512.6|7507.6|0
1639105200000|2021-12-10 03:00:00|7514.6|7509.6|7511.5|7506.5|7517.9|7512.9|7510.8|7505.8|0
1639108800000|2021-12-10 04:00:00|7511.6|7506.6|7504.8|7499.8|7512.9|7507.9|7504.6|7499.6|0
1639112400000|2021-12-10 05:00:00|7504.7|7499.7|7496.9|7491.9|7508.1|7503.1|7495.5|7490.5|0
1639116000000|2021-12-10 06:00:00|7497|7492|7506.4|7501.4|7506.5|7501.5|7495.8|7490.8|0
1639119600000|2021-12-10 07:00:00|7506.5|7501.5|7504|7499|7506.6|7501.6|7498.5|7493.5|0
1639123200000|2021-12-10 08:00:00|7504.4|7499.4|7524.9|7519.9|7525.6|7520.6|7502.2|7497.2|0
1639126800000|2021-12-10 09:00:00|7524.8|7519.8|7522.9|7519.9|7545.4|7542.4|7496.5|7493.5|0
1639130400000|2021-12-10 10:00:00|7523|7520|7518.1|7515.1|7523.9|7520.9|7516.9|7513.9|0
1639134000000|2021-12-10 11:00:00|7518.2|7515.2|7537.8|7534.8|7542.6|7539.6|7516.8|7513.8|0
1639137600000|2021-12-10 12:00:00|7537.7|7534.7|7527.6|7524.6|7539.5|7536.5|7521.5|7518.5|0
1639141200000|2021-12-10 13:00:00|7527.4|7524.4|7588|7585|7598.6|7595.6|7522.5|7519.5|0
1639144800000|2021-12-10 14:00:00|7589.8|7586.8|7493.2|7491.4|7595.7|7592.7|7481.6|7479.8|0
1639148400000|2021-12-10 15:00:00|7493.3|7491.5|7476|7474.2|7549.9|7548.1|7447|7445.2|0
1639152000000|2021-12-10 16:00:00|7475|7473.2|7495.6|7493.8|7509|7507.2|7434.6|7432.8|0
1639155600000|2021-12-10 17:00:00|7496.7|7494.9|7492.9|7491.1|7501.5|7499.7|7468.8|7467|0
1639159200000|2021-12-10 18:00:00|7492.8|7491|7487.4|7485.6|7506.3|7504.5|7477.8|7476|0
1639162800000|2021-12-10 19:00:00|7487.6|7485.8|7474.8|7473|7493.6|7491.8|7466.7|7464.9|0
1639166400000|2021-12-10 20:00:00|7475.1|7473.3|7528.8|7527|7531.5|7529.7|7466.2|7464.4|0
1639170000000|2021-12-10 21:00:00|7529.4|7526.4|7530.4|7527.4|7536.6|7533.6|7526.9|7523.9|0
1639350000000|2021-12-12 23:00:00|7534.8|7529.8|7546.5|7541.5|7548.8|7543.8|7534.8|7529.8|0
1639353600000|2021-12-13 00:00:00|7546.3|7541.3|7557.7|7552.7|7558|7553|7546.1|7541.1|0
1639357200000|2021-12-13 01:00:00|7557.9|7552.9|7565.6|7560.6|7567.1|7562.1|7556.1|7551.1|0
1639360800000|2021-12-13 02:00:00|7565.8|7560.8|7559|7554|7566.7|7561.7|7556.6|7551.6|0
1639364400000|2021-12-13 03:00:00|7559.1|7554.1|7559.2|7554.2|7562|7557|7556.5|7551.5|0
1639368000000|2021-12-13 04:00:00|7559.1|7554.1|7560.1|7555.1|7561.4|7556.4|7557.8|7552.8|0
1639371600000|2021-12-13 05:00:00|7560|7555|7553.1|7548.1|7560.7|7555.7|7550.4|7545.4|0
1639375200000|2021-12-13 06:00:00|7552.9|7547.9|7555|7550|7560.2|7555.2|7551.1|7546.1|0
1639378800000|2021-12-13 07:00:00|7554.9|7549.9|7547.6|7542.6|7556.5|7551.5|7545.6|7540.6|0
1639382400000|2021-12-13 08:00:00|7547.9|7542.9|7550.8|7545.8|7555.2|7550.2|7535.9|7530.9|0
1639386000000|2021-12-13 09:00:00|7551|7546|7550.7|7547.7|7570.2|7567.2|7546.1|7543.1|0
1639389600000|2021-12-13 10:00:00|7550.1|7547.1|7564.1|7561.1|7565.3|7562.3|7548.9|7545.9|0
1639393200000|2021-12-13 11:00:00|7564|7561|7561.1|7558.1|7567.8|7564.8|7560.7|7557.7|0
1639396800000|2021-12-13 12:00:00|7560|7557|7561.8|7558.8|7562.1|7559.1|7550.1|7547.1|0
1639400400000|2021-12-13 13:00:00|7562.1|7559.1|7549.3|7546.3|7565.5|7562.5|7547.9|7544.9|0
1639404000000|2021-12-13 14:00:00|7549.4|7546.4|7461.8|7460|7549.6|7546.6|7439.2|7437.4|0
1639407600000|2021-12-13 15:00:00|7462.3|7460.5|7396.7|7394.9|7475.5|7473.7|7384.4|7382.6|0
1639411200000|2021-12-13 16:00:00|7393.5|7391.7|7337.5|7335.7|7401.6|7399.8|7322.3|7320.5|0
1639414800000|2021-12-13 17:00:00|7336|7334.2|7362.2|7360.4|7380.4|7378.6|7329.8|7328|0
1639418400000|2021-12-13 18:00:00|7361.3|7359.5|7361.5|7359.7|7381.2|7379.4|7346.2|7344.4|0
1639422000000|2021-12-13 19:00:00|7361.3|7359.5|7388|7386.2|7390.4|7388.6|7349.2|7347.4|0
1639425600000|2021-12-13 20:00:00|7388.1|7386.3|7329.4|7327.6|7401.8|7400|7325.7|7323.9|0
1639429200000|2021-12-13 21:00:00|7330|7327|7331.9|7328.9|7335.6|7332.6|7314.8|7311.8|0
1639432800000|2021-12-13 22:00:00|7332|7329|7316.4|7313.4|7332.2|7329.2|7314.8|7311.8|0
1639436400000|2021-12-13 23:00:00|7316.5|7313.5|7325.8|7322.8|7329.8|7326.8|7316.5|7313.5|0
1639440000000|2021-12-14 00:00:00|7326.2|7323.2|7327.3|7322.3|7329.5|7326.5|7323.6|7320.6|0
1639443600000|2021-12-14 01:00:00|7327.2|7322.2|7324.2|7319.2|7329.2|7324.2|7320.2|7315.2|0
1639447200000|2021-12-14 02:00:00|7324.3|7319.3|7321.3|7316.3|7326.7|7321.7|7320.1|7315.1|0
1639450800000|2021-12-14 03:00:00|7321.2|7316.2|7323.7|7318.7|7324.3|7319.3|7312.7|7307.7|0
1639454400000|2021-12-14 04:00:00|7323.8|7318.8|7323.7|7318.7|7325|7320|7320.7|7315.7|0
1639458000000|2021-12-14 05:00:00|7323.6|7318.6|7322.5|7317.5|7324.9|7319.9|7320.7|7315.7|0
1639461600000|2021-12-14 06:00:00|7322.4|7317.4|7321|7316|7325.5|7320.5|7318.6|7313.6|0
1639465200000|2021-12-14 07:00:00|7321.5|7316.5|7330.3|7325.3|7331.9|7326.9|7319.4|7314.4|0
1639468800000|2021-12-14 08:00:00|7330.4|7325.4|7330.2|7325.2|7338|7333|7329.9|7324.9|0
1639472400000|2021-12-14 09:00:00|7330.1|7325.1|7240.4|7237.4|7334.9|7331.9|7235|7232|0
1639476000000|2021-12-14 10:00:00|7239.6|7236.6|7254.5|7251.5|7266.4|7263.4|7239.1|7236.1|0
1639479600000|2021-12-14 11:00:00|7254.3|7251.3|7259.2|7256.2|7266.4|7263.4|7251|7248|0
1639483200000|2021-12-14 12:00:00|7260.7|7257.7|7269.9|7266.9|7287.9|7284.9|7258.2|7255.2|0
1639486800000|2021-12-14 13:00:00|7270.1|7267.1|7211.7|7208.7|7280|7277|7206.6|7203.6|0
1639490400000|2021-12-14 14:00:00|7211.8|7208.8|7283.3|7281.5|7305.6|7303.8|7196.9|7193.9|0
1639494000000|2021-12-14 15:00:00|7281|7279.2|7230.2|7228.4|7311.9|7310.1|7219.4|7217.6|0
1639497600000|2021-12-14 16:00:00|7227.7|7225.9|7224.5|7222.7|7240.5|7238.7|7196.6|7194.8|0
1639501200000|2021-12-14 17:00:00|7224.3|7222.5|7220.3|7218.5|7230.6|7228.8|7204.7|7202.9|0
1639504800000|2021-12-14 18:00:00|7219.6|7217.8|7216|7214.2|7244.2|7242.4|7210.6|7208.8|0
1639508400000|2021-12-14 19:00:00|7216.1|7214.3|7270.8|7269|7287.3|7285.5|7211.1|7209.3|0
1639512000000|2021-12-14 20:00:00|7271|7269.2|7309.9|7308.1|7333.8|7332|7268.6|7266.8|0
1639515600000|2021-12-14 21:00:00|7309.8|7308|7315.2|7312.2|7319.4|7316.4|7301.7|7298.7|0
1639519200000|2021-12-14 22:00:00|7315.3|7312.3|7306.8|7303.8|7315.8|7312.8|7304.7|7301.7|0
1639522800000|2021-12-14 23:00:00|7307|7304|7304.5|7301.5|7318|7315|7302.2|7299.2|0
1639526400000|2021-12-15 00:00:00|7304.4|7301.4|7312.7|7307.7|7313.1|7310.1|7303.6|7300.6|0
1639530000000|2021-12-15 01:00:00|7312.5|7307.5|7309.4|7304.4|7313.6|7308.6|7294.3|7289.3|0
1639533600000|2021-12-15 02:00:00|7309|7304|7310.8|7305.8|7312.1|7307.1|7301.5|7296.5|0
1639537200000|2021-12-15 03:00:00|7310.9|7305.9|7311.9|7306.9|7313.4|7308.4|7308.8|7303.8|0
1639540800000|2021-12-15 04:00:00|7312|7307|7313|7308|7314.4|7309.4|7310.3|7305.3|0
1639544400000|2021-12-15 05:00:00|7312.9|7307.9|7320.8|7315.8|7321.1|7316.1|7307|7302|0
1639548000000|2021-12-15 06:00:00|7321.6|7316.6|7307.9|7302.9|7325.9|7320.9|7304.5|7299.5|0
1639551600000|2021-12-15 07:00:00|7307|7302|7313|7308|7320.5|7315.5|7299.3|7294.3|0
1639555200000|2021-12-15 08:00:00|7312.9|7307.9|7307|7302|7324.2|7319.2|7304.4|7299.4|0
1639558800000|2021-12-15 09:00:00|7307.1|7302.1|7253.1|7250.1|7307.1|7302.1|7244.3|7241.3|0
1639562400000|2021-12-15 10:00:00|7252.7|7249.7|7267.1|7264.1|7271.3|7268.3|7247|7244|0
1639566000000|2021-12-15 11:00:00|7267.3|7264.3|7263.1|7260.1|7272.4|7269.4|7246.5|7243.5|0
1639569600000|2021-12-15 12:00:00|7269.9|7266.9|7286.4|7283.4|7293|7290|7266.5|7263.5|0
1639573200000|2021-12-15 13:00:00|7286.5|7283.5|7282.8|7279.8|7310.1|7307.1|7274.5|7271.5|0
1639576800000|2021-12-15 14:00:00|7282.7|7279.7|7206.5|7204.7|7291.9|7288.9|7198.2|7196.4|0
1639580400000|2021-12-15 15:00:00|7205.1|7203.3|7194.7|7192.9|7239.1|7237.3|7179|7177.2|0
1639584000000|2021-12-15 16:00:00|7194.5|7192.7|7158.3|7156.5|7197.8|7196|7134.7|7132.9|0
1639587600000|2021-12-15 17:00:00|7156.1|7154.3|7178.3|7176.5|7181.1|7179.3|7127.6|7125.8|0
1639591200000|2021-12-15 18:00:00|7178.2|7176.4|7212.6|7210.8|7215.2|7213.4|7171.5|7169.7|0
1639594800000|2021-12-15 19:00:00|7209.6|7207.8|7272.8|7271|7299.6|7297.8|7160.6|7158.8|0
1639598400000|2021-12-15 20:00:00|7276.7|7274.9|7446.3|7444.5|7450.5|7448.7|7274.3|7272.5|0
1639602000000|2021-12-15 21:00:00|7446.9|7443.9|7455.7|7452.7|7460.7|7457.7|7427.9|7424.9|0
1639605600000|2021-12-15 22:00:00|7455.8|7452.8|7467.7|7464.7|7468.8|7465.8|7454.3|7451.3|0
1639609200000|2021-12-15 23:00:00|7468|7465|7484.7|7481.7|7489.8|7486.8|7464.9|7461.9|0
1639612800000|2021-12-16 00:00:00|7484.5|7481.5|7479.2|7474.2|7485.9|7482.9|7477|7474|0
1639616400000|2021-12-16 01:00:00|7479.5|7474.5|7467.1|7462.1|7484.3|7479.3|7465|7460|0
1639620000000|2021-12-16 02:00:00|7467.4|7462.4|7476.3|7471.3|7480.9|7475.9|7467.2|7462.2|0
1639623600000|2021-12-16 03:00:00|7476.2|7471.2|7480.5|7475.5|7481.8|7476.8|7473.9|7468.9|0
1639627200000|2021-12-16 04:00:00|7481.4|7476.4|7488.4|7483.4|7489.3|7484.3|7480.5|7475.5|0
1639630800000|2021-12-16 05:00:00|7488.5|7483.5|7500.3|7495.3|7501|7496|7486|7481|0
1639634400000|2021-12-16 06:00:00|7500.2|7495.2|7516.2|7511.2|7516.6|7511.6|7498.9|7493.9|0
1639638000000|2021-12-16 07:00:00|7516|7511|7527.9|7522.9|7541.1|7536.1|7513.5|7508.5|0
1639641600000|2021-12-16 08:00:00|7528|7523|7528.9|7523.9|7532.3|7527.3|7511.6|7506.6|0
1639645200000|2021-12-16 09:00:00|7528.8|7523.8|7519|7516|7528.8|7523.8|7501.5|7498.5|0
1639648800000|2021-12-16 10:00:00|7518.9|7515.9|7534.1|7531.1|7534.9|7531.9|7516.6|7513.6|0
1639652400000|2021-12-16 11:00:00|7533.5|7530.5|7540.2|7537.2|7549.6|7546.6|7529.7|7526.7|0
1639656000000|2021-12-16 12:00:00|7539.3|7536.3|7515.6|7512.6|7539.9|7536.9|7514.5|7511.5|0
1639659600000|2021-12-16 13:00:00|7515.7|7512.7|7500.4|7497.4|7517.2|7514.2|7492.9|7489.9|0
1639663200000|2021-12-16 14:00:00|7500.6|7497.6|7380.2|7378.4|7500.6|7497.7|7379.3|7377.5|0
1639666800000|2021-12-16 15:00:00|7381|7379.2|7337.2|7335.4|7385.7|7383.9|7317.5|7315.7|0
1639670400000|2021-12-16 16:00:00|7337.4|7335.6|7248.4|7246.6|7340.1|7338.3|7244.6|7242.8|0
1639674000000|2021-12-16 17:00:00|7248.5|7246.7|7227.1|7225.3|7261.4|7259.6|7227|7225.2|0
1639677600000|2021-12-16 18:00:00|7227.4|7225.6|7243.4|7241.6|7273.1|7271.3|7227.3|7225.5|0
1639681200000|2021-12-16 19:00:00|7243.5|7241.7|7197.9|7196.1|7250.8|7249|7178.3|7176.5|0
1639684800000|2021-12-16 20:00:00|7198.1|7196.3|7209.2|7207.4|7249.3|7247.5|7183.9|7182.1|0
1639688400000|2021-12-16 21:00:00|7209.8|7206.8|7213.1|7210.1|7215.8|7212.8|7199|7196|0
1639692000000|2021-12-16 22:00:00|7213|7210|7190.8|7187.8|7213.6|7210.6|7188.2|7185.2|0
1639695600000|2021-12-16 23:00:00|7190.7|7187.7|7176.9|7173.9|7199.8|7196.8|7172|7169|0
1639699200000|2021-12-17 00:00:00|7176.6|7173.6|7189.6|7184.6|7190.8|7187.8|7175.6|7172.6|0
1639702800000|2021-12-17 01:00:00|7189.8|7184.8|7199.8|7194.8|7203.8|7198.8|7188.6|7183.6|0
1639706400000|2021-12-17 02:00:00|7199.9|7194.9|7192.4|7187.4|7201.4|7196.4|7189.8|7184.8|0
1639710000000|2021-12-17 03:00:00|7192.6|7187.6|7155|7150|7192.8|7187.8|7149.5|7144.5|0
1639713600000|2021-12-17 04:00:00|7155.1|7150.1|7182.2|7177.2|7184|7179|7154.4|7149.4|0
1639717200000|2021-12-17 05:00:00|7182.4|7177.4|7183.1|7178.1|7189.3|7184.3|7168.4|7163.4|0
1639720800000|2021-12-17 06:00:00|7182.9|7177.9|7175.5|7170.5|7189.8|7184.8|7165.4|7160.4|0
1639724400000|2021-12-17 07:00:00|7175.7|7170.7|7194.5|7189.5|7199.6|7194.6|7173.5|7168.5|0
1639728000000|2021-12-17 08:00:00|7194.4|7189.4|7170.5|7165.5|7200.8|7195.8|7157.5|7152.5|0
1639731600000|2021-12-17 09:00:00|7170.7|7165.7|7132.8|7129.8|7176.7|7173.7|7104.7|7101.7|0
1639735200000|2021-12-17 10:00:00|7132.9|7129.9|7117.1|7114.1|7137.3|7134.3|7110.6|7107.6|0
1639738800000|2021-12-17 11:00:00|7117|7114|7135|7132|7136.1|7133.1|7116.5|7113.5|0
1639742400000|2021-12-17 12:00:00|7132.4|7129.4|7106.1|7103.1|7140.7|7137.7|7098.4|7095.4|0
1639746000000|2021-12-17 13:00:00|7107|7104|7133.4|7130.4|7133.4|7130.4|7103.2|7100.2|0
1639749600000|2021-12-17 14:00:00|7133.5|7130.5|7187|7185.2|7202.5|7200.7|7095.6|7093.8|0
1639753200000|2021-12-17 15:00:00|7183.3|7181.5|7272.4|7270.6|7286.3|7284.5|7127.7|7125.9|0
1639756800000|2021-12-17 16:00:00|7272.3|7270.5|7230|7228.2|7298.5|7296.7|7201.3|7199.5|0
1639760400000|2021-12-17 17:00:00|7228|7226.2|7216.6|7214.8|7243.3|7241.5|7191.5|7189.7|0
1639764000000|2021-12-17 18:00:00|7216.5|7214.7|7254.3|7252.5|7255.9|7254.1|7206.7|7204.9|0
1639767600000|2021-12-17 19:00:00|7255.5|7253.7|7236.4|7234.6|7271.2|7269.4|7230.1|7228.3|0
1639771200000|2021-12-17 20:00:00|7236.2|7234.4|7185.7|7183.9|7257.4|7255.6|7185.1|7183.3|0
1639774800000|2021-12-17 21:00:00|7186.3|7183.3|7204.6|7201.6|7207.5|7204.5|7184.4|7181.4|0
1639954800000|2021-12-19 23:00:00|7212.6|7207.6|7151.4|7146.4|7215.2|7210.2|7146.5|7141.5|0
1639958400000|2021-12-20 00:00:00|7152|7147|7161.1|7156.1|7162|7157|7133.2|7128.2|0
1639962000000|2021-12-20 01:00:00|7161.2|7156.2|7134|7129|7162.9|7157.9|7132.4|7127.4|0
1639965600000|2021-12-20 02:00:00|7133.5|7128.5|7108.7|7103.7|7133.5|7128.5|7098.8|7093.8|0
1639969200000|2021-12-20 03:00:00|7108.6|7103.6|7102.5|7097.5|7113.8|7108.8|7100|7095|0
1639972800000|2021-12-20 04:00:00|7102.4|7097.4|7116.1|7111.1|7120.9|7115.9|7100.9|7095.9|0
1639976400000|2021-12-20 05:00:00|7116.2|7111.2|7094.3|7089.3|7117.1|7112.1|7089.6|7084.6|0
1639980000000|2021-12-20 06:00:00|7094|7089|7104.7|7099.7|7106.6|7101.6|7086.7|7081.7|0
1639983600000|2021-12-20 07:00:00|7105.3|7100.3|7096.9|7091.9|7108.6|7103.6|7073.1|7068.1|0
1639987200000|2021-12-20 08:00:00|7096.8|7091.8|7066.2|7061.2|7105.3|7100.3|7057.7|7052.7|0
1639990800000|2021-12-20 09:00:00|7065.9|7060.9|7045.4|7042.4|7068.5|7063.5|7008|7005|0
1639994400000|2021-12-20 10:00:00|7045.7|7042.7|7054.4|7051.4|7057.1|7054.1|7038.4|7035.4|0
1639998000000|2021-12-20 11:00:00|7054.3|7051.3|7063.7|7060.7|7067.5|7064.5|7047.2|7044.2|0
1640001600000|2021-12-20 12:00:00|7064.6|7061.6|7059.9|7056.9|7080.4|7077.4|7059.2|7056.2|0
1640005200000|2021-12-20 13:00:00|7060|7057|7061|7058|7064.7|7061.7|7044.1|7041.1|0
1640008800000|2021-12-20 14:00:00|7060.9|7057.9|7095.3|7093.5|7107.6|7105.8|7030.7|7028.9|0
1640012400000|2021-12-20 15:00:00|7094.4|7092.6|7048.9|7047.1|7117.6|7115.8|7038.5|7036.7|0
1640016000000|2021-12-20 16:00:00|7048.8|7047|7044.7|7042.9|7057.9|7056.1|7011.3|7009.5|0
1640019600000|2021-12-20 17:00:00|7045.7|7043.9|7018|7016.2|7061.1|7059.3|7015|7013.2|0
1640023200000|2021-12-20 18:00:00|7017.9|7016.1|7039.6|7037.8|7055.4|7053.6|7008.7|7006.9|0
1640026800000|2021-12-20 19:00:00|7039.7|7037.9|7063.4|7061.6|7070.9|7069.1|7037.7|7035.9|0
1640030400000|2021-12-20 20:00:00|7063.8|7062|7075.4|7073.6|7100.8|7099|7055.1|7053.3|0
1640034000000|2021-12-20 21:00:00|7076|7073|7091.8|7088.8|7100.6|7097.6|7062.5|7059.5|0
1640037600000|2021-12-20 22:00:00|7091.7|7088.7|7086.8|7083.8|7094.6|7091.6|7085.4|7082.4|0
1640041200000|2021-12-20 23:00:00|7086.7|7083.7|7118.2|7115.2|7119|7116|7086.7|7083.7|0
1640044800000|2021-12-21 00:00:00|7118.3|7115.3|7114.7|7109.7|7120.4|7117.4|7109.3|7106.3|0
1640048400000|2021-12-21 01:00:00|7114.8|7109.8|7135.4|7130.4|7137.9|7132.9|7100.3|7095.3|0
1640052000000|2021-12-21 02:00:00|7135.5|7130.5|7123.2|7118.2|7137.9|7132.9|7120|7115|0
1640055600000|2021-12-21 03:00:00|7123.3|7118.3|7138.7|7133.7|7145.5|7140.5|7122.6|7117.6|0
1640059200000|2021-12-21 04:00:00|7138.8|7133.8|7140.8|7135.8|7143.4|7138.4|7135.3|7130.3|0
1640062800000|2021-12-21 05:00:00|7141.1|7136.1|7149.2|7144.2|7150.3|7145.3|7141.1|7136.1|0
1640066400000|2021-12-21 06:00:00|7148.8|7143.8|7164.2|7159.2|7166.8|7161.8|7147.9|7142.9|0
1640070000000|2021-12-21 07:00:00|7164.1|7159.1|7151.6|7146.6|7165|7160|7148.2|7143.2|0
1640073600000|2021-12-21 08:00:00|7151.4|7146.4|7146.6|7141.6|7151.4|7146.4|7130.1|7125.1|0
1640077200000|2021-12-21 09:00:00|7146.7|7141.7|7125.5|7122.5|7153.4|7150.4|7122.5|7119.5|0
1640080800000|2021-12-21 10:00:00|7124.7|7121.7|7135.1|7132.1|7136.9|7133.9|7119.8|7116.8|0
1640084400000|2021-12-21 11:00:00|7135|7132|7155.6|7152.6|7157|7154|7133|7130|0
1640088000000|2021-12-21 12:00:00|7153.1|7150.1|7156.7|7153.7|7158.8|7155.8|7148.1|7145.1|0
1640091600000|2021-12-21 13:00:00|7156.6|7153.6|7156.8|7153.8|7157.4|7154.4|7145.7|7142.7|0
1640095200000|2021-12-21 14:00:00|7156.7|7153.7|7111.9|7110.1|7170.2|7168.4|7109.1|7107.3|0
1640098800000|2021-12-21 15:00:00|7112.6|7110.8|7128.8|7127|7140.5|7138.7|7080.3|7078.5|0
1640102400000|2021-12-21 16:00:00|7128|7126.2|7191.9|7190.1|7201|7199.2|7116.1|7114.3|0
1640106000000|2021-12-21 17:00:00|7192.8|7191|7232.3|7230.5|7233.6|7231.8|7185.2|7183.4|0
1640109600000|2021-12-21 18:00:00|7233.6|7231.8|7258.6|7256.8|7269.6|7267.8|7221.9|7220.1|0
1640113200000|2021-12-21 19:00:00|7259.3|7257.5|7287.5|7285.7|7287.5|7285.7|7257.8|7256|0
1640116800000|2021-12-21 20:00:00|7287.1|7285.3|7295.6|7293.8|7299.2|7297.4|7259|7257.2|0
1640120400000|2021-12-21 21:00:00|7295|7293.2|7299.5|7296.5|7300.7|7297.7|7290.5|7287.5|0
1640124000000|2021-12-21 22:00:00|7299.4|7296.4|7299.3|7296.3|7301.8|7298.8|7298.2|7295.2|0
1640127600000|2021-12-21 23:00:00|7299|7296|7289|7286|7300.4|7297.4|7288.8|7285.8|0
1640131200000|2021-12-22 00:00:00|7289.2|7286.2|7279.3|7274.3|7290.4|7287.4|7278.4|7274.3|0
1640134800000|2021-12-22 01:00:00|7279.2|7274.2|7279.7|7274.7|7290.3|7285.3|7278.1|7273.1|0
1640138400000|2021-12-22 02:00:00|7279.8|7274.8|7273.5|7268.5|7283.3|7278.3|7270.4|7265.4|0
1640142000000|2021-12-22 03:00:00|7273.4|7268.4|7274.8|7269.8|7277.8|7272.8|7269.7|7264.7|0
1640145600000|2021-12-22 04:00:00|7274.9|7269.9|7274.3|7269.3|7277.8|7272.8|7272|7267|0
1640149200000|2021-12-22 05:00:00|7274.2|7269.2|7279.3|7274.3|7280.9|7275.9|7270.4|7265.4|0
1640152800000|2021-12-22 06:00:00|7279.4|7274.4|7281.5|7276.5|7293.6|7288.6|7276.1|7271.1|0
1640156400000|2021-12-22 07:00:00|7281.1|7276.1|7273.3|7268.3|7288.7|7283.7|7272.7|7267.7|0
1640160000000|2021-12-22 08:00:00|7273.2|7268.2|7254.2|7249.2|7276.4|7271.4|7246.1|7241.1|0
1640163600000|2021-12-22 09:00:00|7254.4|7249.4|7251.1|7248.1|7257.2|7254.2|7227.1|7224.1|0
1640167200000|2021-12-22 10:00:00|7251|7248|7262.2|7259.2|7262.5|7259.5|7249.3|7246.3|0
1640170800000|2021-12-22 11:00:00|7262.1|7259.1|7270.1|7267.1|7270.7|7267.7|7259|7256|0
1640174400000|2021-12-22 12:00:00|7269.3|7266.3|7270.2|7267.2|7287.3|7284.3|7269.3|7266.3|0
1640178000000|2021-12-22 13:00:00|7270.3|7267.3|7255.7|7252.7|7272.2|7269.2|7247.1|7244.1|0
1640181600000|2021-12-22 14:00:00|7255.6|7252.6|7301.8|7300|7317.4|7315.6|7224.7|7222.9|0
1640185200000|2021-12-22 15:00:00|7302.3|7300.5|7328.6|7326.8|7330.3|7328.5|7264.7|7262.9|0
1640188800000|2021-12-22 16:00:00|7329.8|7328|7356.5|7354.7|7365.2|7363.4|7325.3|7323.5|0
1640192400000|2021-12-22 17:00:00|7356.6|7354.8|7341.1|7339.3|7359.7|7357.9|7327.2|7325.4|0
1640196000000|2021-12-22 18:00:00|7341|7339.2|7313.1|7311.3|7342.5|7340.7|7295.6|7293.8|0
1640199600000|2021-12-22 19:00:00|7313.2|7311.4|7340.9|7339.1|7342.5|7340.7|7296.1|7294.3|0
1640203200000|2021-12-22 20:00:00|7341.6|7339.8|7365.7|7363.9|7368.1|7366.3|7331.8|7330|0
1640206800000|2021-12-22 21:00:00|7366.3|7363.3|7373.1|7370.1|7375.6|7372.6|7360.1|7357.1|0
1640210400000|2021-12-22 22:00:00|7373|7370|7369.2|7366.2|7373.5|7370.5|7365.2|7362.2|0
1640214000000|2021-12-22 23:00:00|7369|7366|7368.4|7365.4|7370.2|7367.2|7365.6|7362.6|0
1640217600000|2021-12-23 00:00:00|7368.7|7365.7|7368.6|7363.6|7369.7|7366.7|7364.1|7361.1|0
1640221200000|2021-12-23 01:00:00|7368.9|7363.9|7365.7|7360.7|7370.8|7365.8|7363.7|7358.7|0
1640224800000|2021-12-23 02:00:00|7365.6|7360.6|7373.7|7368.7|7374|7369|7365.3|7360.3|0
1640228400000|2021-12-23 03:00:00|7373.5|7368.5|7369.6|7364.6|7374|7369|7368.4|7363.4|0
1640232000000|2021-12-23 04:00:00|7369.5|7364.5|7369.7|7364.7|7371.3|7366.3|7368.6|7363.6|0
1640235600000|2021-12-23 05:00:00|7369.6|7364.6|7372.1|7367.1|7373.6|7368.6|7369.5|7364.5|0
1640239200000|2021-12-23 06:00:00|7372.3|7367.3|7371.9|7366.9|7377.4|7372.4|7367.4|7362.4|0
1640242800000|2021-12-23 07:00:00|7372.2|7367.2|7370.4|7365.4|7373.9|7368.9|7365.5|7360.5|0
1640246400000|2021-12-23 08:00:00|7370.5|7365.5|7368.1|7363.1|7373.1|7368.1|7356.4|7351.4|0
1640250000000|2021-12-23 09:00:00|7368.2|7363.2|7368.4|7365.4|7371.7|7368.7|7338.6|7335.6|0
1640253600000|2021-12-23 10:00:00|7368.1|7365.1|7373.2|7370.2|7375.7|7372.7|7366.9|7363.9|0
1640257200000|2021-12-23 11:00:00|7373|7370|7372.8|7369.8|7376.4|7373.4|7369.8|7366.8|0
1640260800000|2021-12-23 12:00:00|7373.7|7370.7|7380.2|7377.2|7382.7|7379.7|7373.3|7370.3|0
1640264400000|2021-12-23 13:00:00|7380.6|7377.6|7364.3|7361.3|7383.5|7380.5|7356.4|7353.4|0
1640268000000|2021-12-23 14:00:00|7364.4|7361.4|7356.9|7355.1|7371.4|7368.8|7331.6|7329.8|0
1640271600000|2021-12-23 15:00:00|7357.9|7356.1|7408.6|7406.8|7409.1|7407.3|7347.5|7345.7|0
1640275200000|2021-12-23 16:00:00|7409.8|7408|7439.2|7437.4|7442.2|7440.4|7408.7|7406.9|0
1640278800000|2021-12-23 17:00:00|7439.3|7437.5|7455.4|7453.6|7455.5|7453.7|7432.7|7430.9|0
1640282400000|2021-12-23 18:00:00|7455.3|7453.5|7457|7455.2|7467.9|7466.1|7450.1|7448.3|0
1640286000000|2021-12-23 19:00:00|7457.7|7455.9|7454.8|7453|7463.7|7461.9|7446.3|7444.5|0
1640289600000|2021-12-23 20:00:00|7455|7453.2|7442.7|7440.9|7465.9|7464.1|7436.3|7434.5|0
1640293200000|2021-12-23 21:00:00|7443.7|7440.7|7439.2|7434.2|7443.8|7440.8|7433.5|7430.5|0
1640559600000|2021-12-26 23:00:00|7438.9|7433.9|7447.2|7442.2|7448.7|7443.7|7434.8|7429.8|0
1640563200000|2021-12-27 00:00:00|7447|7442|7446.3|7441.3|7456.2|7451.2|7444|7439|0
1640566800000|2021-12-27 01:00:00|7446.2|7441.2|7444.4|7439.4|7447.7|7442.7|7438.6|7433.6|0
1640570400000|2021-12-27 02:00:00|7444.5|7439.5|7447.9|7442.9|7449.7|7444.7|7441.7|7436.7|0
1640574000000|2021-12-27 03:00:00|7447.8|7442.8|7447.4|7442.4|7450.6|7445.6|7446.2|7441.2|0
1640577600000|2021-12-27 04:00:00|7447.6|7442.6|7444.3|7439.3|7447.8|7442.8|7443.2|7438.2|0
1640581200000|2021-12-27 05:00:00|7444.2|7439.2|7445.7|7440.7|7447.1|7442.1|7442.9|7437.9|0
1640584800000|2021-12-27 06:00:00|7445.3|7440.3|7443.3|7438.3|7447.3|7442.3|7436.5|7431.5|0
1640588400000|2021-12-27 07:00:00|7442.9|7437.9|7437.2|7432.2|7447.7|7442.7|7432.2|7427.2|0
1640592000000|2021-12-27 08:00:00|7437.3|7432.3|7444.6|7439.6|7447|7442|7433.4|7428.4|0
1640595600000|2021-12-27 09:00:00|7444.5|7439.5|7454.6|7451.6|7463.9|7460.9|7443.2|7438.2|0
1640599200000|2021-12-27 10:00:00|7454.5|7451.5|7449.4|7446.4|7458.3|7455.3|7446.3|7443.3|0
1640602800000|2021-12-27 11:00:00|7449.3|7446.3|7441.7|7438.7|7451.2|7448.2|7440.8|7437.8|0
1640606400000|2021-12-27 12:00:00|7442.6|7439.6|7463|7460|7465.1|7462.1|7442.6|7439.6|0
1640610000000|2021-12-27 13:00:00|7463.4|7460.4|7464.9|7461.9|7467|7464|7459.6|7456.6|0
1640613600000|2021-12-27 14:00:00|7465.1|7462.1|7533.3|7531.5|7550.7|7548.9|7446.3|7444.4|0
1640617200000|2021-12-27 15:00:00|7535.5|7533.7|7565.9|7564.1|7577.4|7575.6|7522.3|7520.5|0
1640620800000|2021-12-27 16:00:00|7565.8|7564|7539.9|7538.1|7571.1|7569.3|7533|7531.2|0
1640624400000|2021-12-27 17:00:00|7540.1|7538.3|7546.1|7544.3|7548.5|7546.7|7528.6|7526.8|0
1640628000000|2021-12-27 18:00:00|7546|7544.2|7552.8|7551|7553|7551.2|7539.7|7537.9|0
1640631600000|2021-12-27 19:00:00|7552.4|7550.6|7545.4|7543.6|7557.3|7555.5|7539.9|7538.1|0
1640635200000|2021-12-27 20:00:00|7545.6|7543.8|7540.4|7538.6|7545.9|7544.1|7522.1|7520.3|0
1640638800000|2021-12-27 21:00:00|7541|7538|7544.3|7541.3|7545.9|7542.9|7538.1|7535.1|0
1640642400000|2021-12-27 22:00:00|7544.4|7541.4|7544.4|7541.4|7546.6|7543.6|7543.5|7540.5|0
1640646000000|2021-12-27 23:00:00|7544.1|7541.1|7538.9|7535.9|7546.2|7543.2|7538.7|7535.7|0
1640649600000|2021-12-28 00:00:00|7537.9|7534.9|7535|7530|7538|7535|7531.1|7528.1|0
1640653200000|2021-12-28 01:00:00|7534.8|7529.8|7533.6|7528.6|7535.7|7530.7|7526.6|7521.6|0
1640656800000|2021-12-28 02:00:00|7533.5|7528.5|7530.8|7525.8|7533.8|7528.8|7527.3|7522.3|0
1640660400000|2021-12-28 03:00:00|7530.9|7525.9|7533.1|7528.1|7535.1|7530.1|7529.4|7524.4|0
1640664000000|2021-12-28 04:00:00|7532.9|7527.9|7534.8|7529.8|7537.8|7532.8|7532.1|7527.1|0
1640667600000|2021-12-28 05:00:00|7534.7|7529.7|7540.1|7535.1|7540.2|7535.2|7532.9|7527.9|0
1640671200000|2021-12-28 06:00:00|7540|7535|7540.2|7535.2|7543.2|7538.2|7535.9|7530.9|0
1640674800000|2021-12-28 07:00:00|7540|7535|7531.3|7526.3|7541.1|7536.1|7527.4|7522.4|0
1640678400000|2021-12-28 08:00:00|7531.6|7526.6|7585.2|7580.2|7587|7582|7530.5|7525.5|0
1640682000000|2021-12-28 09:00:00|7585.1|7580.1|7574.1|7571.1|7586.1|7581.1|7545|7542|0
1640685600000|2021-12-28 10:00:00|7575.7|7572.7|7578.8|7575.8|7584.5|7581.5|7575.3|7572.3|0
1640689200000|2021-12-28 11:00:00|7578.9|7575.9|7573.7|7570.7|7581|7578|7572.1|7569.1|0
1640692800000|2021-12-28 12:00:00|7568.1|7565.1|7581.7|7578.7|7583.7|7580.7|7565.5|7562.5|0
1640696400000|2021-12-28 13:00:00|7581.8|7578.8|7564.6|7561.6|7583.7|7580.7|7564.6|7561.6|0
1640700000000|2021-12-28 14:00:00|7564.4|7561.4|7524.7|7522.9|7565|7562|7494.1|7492.3|11
1640703600000|2021-12-28 15:00:00|7525.9|7524.1|7503.5|7501.7|7533.1|7531.3|7473|7471.2|0
1640707200000|2021-12-28 16:00:00|7503.9|7502.1|7507.5|7505.7|7516|7514.2|7477.6|7475.8|0
1640710800000|2021-12-28 17:00:00|7507.7|7505.9|7483|7481.2|7514.8|7513|7475.4|7473.6|0
1640714400000|2021-12-28 18:00:00|7482.6|7480.8|7484.8|7483|7487.6|7485.8|7470.9|7469.1|0
1640718000000|2021-12-28 19:00:00|7484.6|7482.8|7494.1|7492.3|7495.2|7493.4|7465.7|7463.9|0
1640721600000|2021-12-28 20:00:00|7494.2|7492.4|7484.3|7482.5|7506.8|7505|7476.3|7474.5|0
1640725200000|2021-12-28 21:00:00|7484.9|7481.9|7493|7490|7496.6|7493.6|7476.7|7473.7|0
1640728800000|2021-12-28 22:00:00|7492.9|7489.9|7490.1|7487.1|7493.7|7490.7|7490|7487|0
1640732400000|2021-12-28 23:00:00|7490.2|7487.2|7503.4|7500.4|7504.3|7501.3|7490.1|7487.1|0
1640736000000|2021-12-29 00:00:00|7503.6|7500.6|7511.2|7506.2|7511.2|7507.2|7501.9|7498.9|0
1640739600000|2021-12-29 01:00:00|7511.5|7506.5|7494.1|7489.1|7515.2|7510.2|7492.5|7487.5|0
1640743200000|2021-12-29 02:00:00|7494.2|7489.2|7509.6|7504.6|7510.8|7505.8|7490.8|7485.8|0
1640746800000|2021-12-29 03:00:00|7509.7|7504.7|7509.9|7504.9|7512|7507|7504.3|7499.3|0
1640750400000|2021-12-29 04:00:00|7509.8|7504.8|7510.6|7505.6|7511.1|7506.1|7506.6|7501.6|0
1640754000000|2021-12-29 05:00:00|7510.8|7505.8|7514.1|7509.1|7516.3|7511.3|7504.8|7499.8|0
1640757600000|2021-12-29 06:00:00|7514.6|7509.6|7512|7507|7515.8|7510.8|7508.4|7503.4|0
1640761200000|2021-12-29 07:00:00|7511.9|7506.9|7518.3|7513.3|7520.7|7515.7|7511.6|7506.6|0
1640764800000|2021-12-29 08:00:00|7518.1|7513.1|7517.9|7512.9|7520.2|7515.2|7505.3|7500.3|0
1640768400000|2021-12-29 09:00:00|7517.8|7512.8|7508.7|7505.7|7518.5|7513.5|7504.9|7501.9|0
1640772000000|2021-12-29 10:00:00|7508.9|7505.9|7504.2|7501.2|7512.3|7509.3|7503|7500|0
1640775600000|2021-12-29 11:00:00|7504.3|7501.3|7490.5|7487.5|7504.5|7501.5|7489.3|7486.3|0
1640779200000|2021-12-29 12:00:00|7492.7|7489.7|7477.1|7474.1|7493|7490|7477.1|7474.1|0
1640782800000|2021-12-29 13:00:00|7477.2|7474.2|7469.9|7466.9|7480|7477|7461.4|7458.4|0
1640786400000|2021-12-29 14:00:00|7470.3|7467.3|7438.5|7436.7|7502.8|7501|7430.3|7428.5|0
1640790000000|2021-12-29 15:00:00|7440.3|7438.5|7415|7413.2|7441.2|7439.4|7363.3|7361.5|0
1640793600000|2021-12-29 16:00:00|7414.8|7413|7387.3|7385.5|7432|7430.2|7382.8|7381|0
1640797200000|2021-12-29 17:00:00|7387.8|7386|7395.8|7394|7399.2|7397.4|7380.4|7378.6|0
1640800800000|2021-12-29 18:00:00|7395.9|7394.1|7414.7|7412.9|7419|7417.2|7393.4|7391.6|0
1640804400000|2021-12-29 19:00:00|7414.5|7412.7|7437|7435.2|7438.6|7436.8|7413|7411.2|0
1640808000000|2021-12-29 20:00:00|7436.8|7435|7421.6|7419.8|7437.7|7435.9|7414.3|7412.5|0
1640811600000|2021-12-29 21:00:00|7422.2|7419.2|7412.6|7409.6|7422.2|7419.2|7411.5|7408.5|0
1640815200000|2021-12-29 22:00:00|7412.8|7409.8|7412.4|7409.4|7413.6|7410.6|7411|7408|0
1640818800000|2021-12-29 23:00:00|7412.5|7409.5|7405.4|7402.4|7416.4|7413.4|7404.8|7401.8|0
1640822400000|2021-12-30 00:00:00|7405.3|7402.3|7395.1|7390.1|7405.5|7402.5|7391.2|7388.2|0
1640826000000|2021-12-30 01:00:00|7394.9|7389.9|7406.3|7401.3|7407.8|7402.8|7392.8|7387.8|0
1640829600000|2021-12-30 02:00:00|7406.2|7401.2|7407.3|7402.3|7411.9|7406.9|7405.6|7400.6|0
1640833200000|2021-12-30 03:00:00|7407.2|7402.2|7406.4|7401.4|7409.1|7404.1|7405.7|7400.7|0
1640836800000|2021-12-30 04:00:00|7406.5|7401.5|7410.9|7405.9|7411.2|7406.2|7406.3|7401.3|0
1640840400000|2021-12-30 05:00:00|7411|7406|7405|7400|7412.2|7407.2|7404.9|7399.9|0
1640844000000|2021-12-30 06:00:00|7404.9|7399.9|7405.7|7400.7|7406.9|7401.9|7399.9|7394.9|0
1640847600000|2021-12-30 07:00:00|7405.9|7400.9|7415.5|7410.5|7418|7413|7400.9|7395.9|0
1640851200000|2021-12-30 08:00:00|7416.1|7411.1|7431.3|7426.3|7431.7|7426.7|7414|7409|0
1640854800000|2021-12-30 09:00:00|7431.2|7426.2|7438.1|7435.1|7441.6|7438.6|7427.4|7424.4|0
1640858400000|2021-12-30 10:00:00|7438.2|7435.2|7432.9|7429.9|7438.4|7435.4|7428.7|7425.7|0
1640862000000|2021-12-30 11:00:00|7434.3|7431.3|7430.3|7427.3|7435.8|7432.8|7416.7|7413.7|0
1640865600000|2021-12-30 12:00:00|7428.8|7425.8|7429.5|7426.5|7438.5|7435.5|7423.6|7420.6|0
1640869200000|2021-12-30 13:00:00|7429.7|7426.7|7413.8|7410.8|7431.2|7428.2|7411.6|7408.6|0
1640872800000|2021-12-30 14:00:00|7414|7411|7502.3|7500.5|7505.2|7503.4|7401.5|7398.5|0
1640876400000|2021-12-30 15:00:00|7503.9|7502.1|7540.2|7538.4|7555.6|7553.8|7503.8|7502|0
1640880000000|2021-12-30 16:00:00|7539.8|7538|7574.7|7572.9|7575.7|7573.9|7535.3|7533.5|0
1640883600000|2021-12-30 17:00:00|7574.3|7572.5|7579.3|7577.5|7585.1|7583.3|7569.3|7567.5|0
1640887200000|2021-12-30 18:00:00|7579.2|7577.4|7588.6|7586.8|7597.6|7595.8|7573.5|7571.7|0
1640890800000|2021-12-30 19:00:00|7588.3|7586.5|7582.8|7581|7588.7|7586.9|7568.2|7566.4|0
1640894400000|2021-12-30 20:00:00|7582.7|7580.9|7527.1|7525.3|7582.7|7580.9|7517.7|7515.9|0
1640898000000|2021-12-30 21:00:00|7527.2|7525.4|7525.2|7522.2|7530.6|7527.6|7523.6|7520.6|0
1640901600000|2021-12-30 22:00:00|7525.9|7522.9|7528.3|7525.3|7529.2|7526.2|7525.2|7522.2|0
1640905200000|2021-12-30 23:00:00|7528.2|7525.2|7532.4|7529.4|7533.5|7530.5|7528.2|7525.2|0
1640908800000|2021-12-31 00:00:00|7532.5|7529.5|7506.8|7501.8|7534.6|7531.6|7501.7|7498.7|0
1640912400000|2021-12-31 01:00:00|7506.7|7501.7|7526.5|7521.5|7527.5|7522.5|7506.7|7501.7|0
1640916000000|2021-12-31 02:00:00|7526.7|7521.7|7520.3|7515.3|7526.9|7521.9|7513.1|7508.1|0
1640919600000|2021-12-31 03:00:00|7520.4|7515.4|7518.2|7513.2|7523.2|7518.2|7511.4|7506.4|0
1640923200000|2021-12-31 04:00:00|7518.3|7513.3|7524.5|7519.5|7525.2|7520.2|7518.1|7513.1|0
1640926800000|2021-12-31 05:00:00|7524.4|7519.4|7525.8|7520.8|7529.2|7524.2|7520.6|7515.6|0
1640930400000|2021-12-31 06:00:00|7526.1|7521.1|7523|7518|7528.4|7523.4|7520.8|7515.8|0
1640934000000|2021-12-31 07:00:00|7523.1|7518.1|7527.7|7522.7|7528.3|7523.3|7523|7518|0
1640937600000|2021-12-31 08:00:00|7527.6|7522.6|7525.2|7520.2|7532.1|7527.1|7523.4|7518.4|0
1640941200000|2021-12-31 09:00:00|7525|7520|7504|7501|7529.6|7526.6|7501|7498|0
1640944800000|2021-12-31 10:00:00|7504.6|7501.6|7500.5|7497.5|7517.2|7514.2|7500.3|7497.3|0
1640948400000|2021-12-31 11:00:00|7500.8|7497.8|7493.7|7490.7|7505.2|7502.2|7493.5|7490.5|0
1640952000000|2021-12-31 12:00:00|7492.7|7489.7|7511.8|7508.8|7513.7|7510.7|7490.3|7487.3|0
1640955600000|2021-12-31 13:00:00|7511.3|7508.3|7528.7|7525.7|7531.7|7528.7|7509.1|7506.1|0
1640959200000|2021-12-31 14:00:00|7529.2|7526.2|7494|7492.2|7545.9|7544.1|7469|7467.2|0
1640962800000|2021-12-31 15:00:00|7493.8|7492|7471.1|7469.3|7501.6|7499.8|7453.5|7451.7|0
1640966400000|2021-12-31 16:00:00|7470.9|7469.1|7470.5|7468.7|7483.1|7481.3|7444.7|7442.9|0
1640970000000|2021-12-31 17:00:00|7470.3|7468.5|7473.5|7471.7|7476.7|7474.9|7457.5|7455.7|0
1640973600000|2021-12-31 18:00:00|7473.6|7471.8|7464.3|7462.5|7478.2|7476.4|7459.8|7458|0
1640977200000|2021-12-31 19:00:00|7464.2|7462.4|7456.8|7455|7471.3|7469.5|7453.6|7451.8|0
1640980800000|2021-12-31 20:00:00|7457.1|7455.3|7423.6|7421.8|7470.9|7469.1|7421.7|7419.9|0
1640984400000|2021-12-31 21:00:00|7423.7|7421.9|7431.4|7428.4|7434.7|7431.7|7423.5|7420.5|0
1641164400000|2022-01-02 23:00:00|7459.8|7454.8|7454.4|7449.4|7462.4|7457.4|7448|7443|0
1641168000000|2022-01-03 00:00:00|7454.7|7449.7|7469.1|7464.1|7471.1|7466.1|7454.6|7449.6|0
1641171600000|2022-01-03 01:00:00|7469|7464|7462.9|7457.9|7474|7469|7461.4|7456.4|0
1641175200000|2022-01-03 02:00:00|7462.7|7457.7|7467.1|7462.1|7467.1|7462.1|7458.6|7453.6|0
1641178800000|2022-01-03 03:00:00|7467|7462|7464.7|7459.7|7467.9|7462.9|7459.8|7454.8|0
1641182400000|2022-01-03 04:00:00|7464.8|7459.8|7466.1|7461.1|7466.1|7461.1|7462.8|7457.8|0
1641186000000|2022-01-03 05:00:00|7466.3|7461.3|7465.4|7460.4|7467.7|7462.7|7462.7|7457.7|0
1641189600000|2022-01-03 06:00:00|7465.5|7460.5|7460.7|7455.7|7467.1|7462.1|7454.6|7449.6|0
1641193200000|2022-01-03 07:00:00|7460.6|7455.6|7458.6|7453.6|7461.2|7456.2|7453.7|7448.7|0
1641196800000|2022-01-03 08:00:00|7458.4|7453.4|7470.7|7465.7|7471.6|7466.6|7455.6|7450.6|0
1641200400000|2022-01-03 09:00:00|7470.6|7465.6|7494.7|7491.7|7506.6|7503.6|7470.6|7465.6|0
1641204000000|2022-01-03 10:00:00|7494.5|7491.5|7495.4|7492.4|7496.3|7493.3|7489.1|7486.1|0
1641207600000|2022-01-03 11:00:00|7495.3|7492.3|7509.9|7506.9|7513.5|7510.5|7494.9|7491.9|0
1641211200000|2022-01-03 12:00:00|7507.4|7504.4|7502.7|7499.7|7508.1|7505.1|7500.7|7497.7|0
1641214800000|2022-01-03 13:00:00|7502.6|7499.6|7492.7|7489.7|7507.5|7504.5|7492|7489|0
1641218400000|2022-01-03 14:00:00|7492.8|7489.8|7486.9|7485.1|7542.7|7540.9|7471.1|7469.3|0
1641222000000|2022-01-03 15:00:00|7487.1|7485.3|7567.6|7565.8|7568.3|7566.5|7481.7|7479.9|0
1641225600000|2022-01-03 16:00:00|7567.9|7566.1|7551.2|7549.4|7584.4|7582.6|7543.7|7541.9|0
1641229200000|2022-01-03 17:00:00|7551.4|7549.6|7572.1|7570.3|7578.1|7576.3|7539.7|7537.9|0
1641232800000|2022-01-03 18:00:00|7572.6|7570.8|7579.4|7577.6|7589.4|7587.6|7563.1|7561.3|0
1641236400000|2022-01-03 19:00:00|7579.1|7577.3|7591.3|7589.5|7597.6|7595.8|7574|7572.2|0
1641240000000|2022-01-03 20:00:00|7591.2|7589.4|7591.2|7589.4|7605.4|7603.6|7575|7573.2|0
1641243600000|2022-01-03 21:00:00|7591.8|7588.8|7603.7|7600.7|7607.6|7604.6|7586.9|7583.9|0
1641247200000|2022-01-03 22:00:00|7603.5|7600.5|7608.7|7605.7|7608.8|7605.8|7601.3|7598.3|0
1641250800000|2022-01-03 23:00:00|7608.6|7605.6|7601.5|7598.5|7609.8|7606.8|7600.9|7597.9|0
1641254400000|2022-01-04 00:00:00|7602.2|7599.2|7605.8|7600.8|7605.8|7601.7|7595.5|7592.5|0
1641258000000|2022-01-04 01:00:00|7605.7|7600.7|7602.4|7597.4|7607.1|7602.1|7601.8|7596.8|0
1641261600000|2022-01-04 02:00:00|7602.6|7597.6|7610.8|7605.8|7611.2|7606.2|7601.5|7596.5|0
1641265200000|2022-01-04 03:00:00|7610.9|7605.9|7611|7606|7612.6|7607.6|7607.5|7602.5|0
1641268800000|2022-01-04 04:00:00|7610.9|7605.9|7620.6|7615.6|7622.2|7617.2|7609.4|7604.4|0
1641272400000|2022-01-04 05:00:00|7620.8|7615.8|7626.4|7621.4|7628|7623|7620.1|7615.1|0
1641276000000|2022-01-04 06:00:00|7626.7|7621.7|7621.7|7616.7|7630|7625|7621|7616|0
1641279600000|2022-01-04 07:00:00|7621.8|7616.8|7625.8|7620.8|7625.9|7620.9|7616.8|7611.8|0
1641283200000|2022-01-04 08:00:00|7626|7621|7597.6|7592.6|7626|7621|7595.8|7590.8|0
1641286800000|2022-01-04 09:00:00|7597.5|7592.5|7604.5|7601.5|7615.3|7612.3|7595.6|7591.3|0
1641290400000|2022-01-04 10:00:00|7604.4|7601.4|7616.3|7613.3|7620.3|7617.3|7604.1|7601.1|0
1641294000000|2022-01-04 11:00:00|7616.4|7613.4|7617.9|7614.9|7629.5|7626.5|7616|7613|0
1641297600000|2022-01-04 12:00:00|7620.2|7617.2|7611.2|7608.2|7621.3|7618.3|7606.4|7603.4|0
1641301200000|2022-01-04 13:00:00|7611.1|7608.1|7602.5|7599.5|7615.6|7612.6|7600.2|7597.2|0
1641304800000|2022-01-04 14:00:00|7602.6|7599.6|7549.7|7547.9|7607.6|7604.6|7542.8|7541|0
1641308400000|2022-01-04 15:00:00|7550.2|7548.4|7419.4|7417.6|7551.5|7549.7|7419.4|7417.6|0
1641312000000|2022-01-04 16:00:00|7419.9|7418.1|7408.6|7406.8|7437.1|7435.3|7373.8|7372|0
1641315600000|2022-01-04 17:00:00|7408.2|7406.4|7408.1|7406.3|7424.6|7422.8|7391.2|7389.4|0
1641319200000|2022-01-04 18:00:00|7409.2|7407.4|7388.3|7386.5|7428.8|7427|7385.9|7384.1|0
1641322800000|2022-01-04 19:00:00|7386.5|7384.7|7438.5|7436.7|7438.8|7437|7382|7380.2|0
1641326400000|2022-01-04 20:00:00|7439|7437.2|7464.7|7462.9|7491.7|7489.9|7437.9|7436.1|0
1641330000000|2022-01-04 21:00:00|7465.3|7462.3|7454.3|7451.3|7465.5|7462.5|7451|7448|0
1641333600000|2022-01-04 22:00:00|7453.5|7450.5|7457.7|7454.7|7459|7456|7452.1|7449.1|0
1641337200000|2022-01-04 23:00:00|7457.8|7454.8|7447.2|7444.2|7460.8|7457.8|7444.6|7441.6|0
1641340800000|2022-01-05 00:00:00|7447|7444|7445.8|7440.8|7447.2|7444.2|7441.2|7438.2|0
1641344400000|2022-01-05 01:00:00|7445.7|7440.7|7432.4|7427.4|7455.8|7450.8|7429|7424|0
1641348000000|2022-01-05 02:00:00|7432.7|7427.7|7438|7433|7439.3|7434.3|7431.3|7426.3|0
1641351600000|2022-01-05 03:00:00|7438.1|7433.1|7436.3|7431.3|7439.5|7434.5|7433.7|7428.7|0
1641355200000|2022-01-05 04:00:00|7436.4|7431.4|7431.7|7426.7|7437.3|7432.3|7429.4|7424.4|0
1641358800000|2022-01-05 05:00:00|7431.6|7426.6|7422.2|7417.2|7432.5|7427.5|7418.4|7413.4|0
1641362400000|2022-01-05 06:00:00|7422.1|7417.1|7434.3|7429.3|7436.9|7431.9|7417.2|7412.2|0
1641366000000|2022-01-05 07:00:00|7434.6|7429.6|7422.1|7417.1|7437|7432|7421.6|7416.6|0
1641369600000|2022-01-05 08:00:00|7422|7417|7422.6|7417.6|7428.4|7423.4|7416.2|7411.2|0
1641373200000|2022-01-05 09:00:00|7422.8|7417.8|7417.5|7414.5|7424.4|7419.4|7403.2|7400.2|0
1641376800000|2022-01-05 10:00:00|7417.2|7414.2|7420.9|7417.9|7432.5|7429.5|7412.9|7409.9|0
1641380400000|2022-01-05 11:00:00|7420.7|7417.7|7417.8|7414.8|7421.9|7418.9|7410.4|7407.4|0
1641384000000|2022-01-05 12:00:00|7419.2|7416.2|7414.6|7411.6|7422.1|7419.1|7409.6|7406.6|0
1641387600000|2022-01-05 13:00:00|7414.8|7411.8|7426|7423|7429.1|7426.1|7403.2|7400.2|0
1641391200000|2022-01-05 14:00:00|7426.2|7423.2|7483.4|7481.6|7486.7|7484.9|7360.9|7359.1|0
1641394800000|2022-01-05 15:00:00|7483.9|7482.1|7450.4|7448.6|7512.6|7510.8|7426|7424.2|0
1641398400000|2022-01-05 16:00:00|7450.1|7448.3|7423.1|7421.3|7455.9|7454.1|7416.2|7414.4|0
1641402000000|2022-01-05 17:00:00|7422.7|7420.9|7368.9|7367.1|7432.3|7430.5|7366.5|7364.7|0
1641405600000|2022-01-05 18:00:00|7369|7367.2|7376.7|7374.9|7384.6|7382.8|7344.8|7343|0
1641409200000|2022-01-05 19:00:00|7376.4|7374.6|7284.4|7282.6|7414.3|7412.5|7283.1|7281.3|0
1641412800000|2022-01-05 20:00:00|7283|7281.2|7218.3|7216.5|7283|7281.2|7216.3|7214.5|0
1641416400000|2022-01-05 21:00:00|7218.6|7215.6|7206.9|7203.9|7230.6|7227.6|7206.7|7203.7|0
1641420000000|2022-01-05 22:00:00|7207|7204|7210.4|7207.4|7211.4|7208.4|7205.3|7202.3|0
1641423600000|2022-01-05 23:00:00|7210.1|7207.1|7218.8|7215.8|7219.2|7216.2|7190.8|7187.8|0
1641427200000|2022-01-06 00:00:00|7218.6|7215.6|7223.1|7218.1|7226.4|7223.4|7214.2|7211.2|0
1641430800000|2022-01-06 01:00:00|7223|7218|7228.9|7223.9|7236.4|7231.4|7204.9|7199.9|0
1641434400000|2022-01-06 02:00:00|7229|7224|7222.1|7217.1|7229.7|7224.7|7210.5|7205.5|0
1641438000000|2022-01-06 03:00:00|7222.2|7217.2|7184.9|7179.9|7223.2|7218.2|7183.4|7178.4|0
1641441600000|2022-01-06 04:00:00|7184.8|7179.8|7170.9|7165.9|7188.4|7183.4|7161.3|7156.3|0
1641445200000|2022-01-06 05:00:00|7171|7166|7190.2|7185.2|7195.1|7190.1|7168.5|7163.5|0
1641448800000|2022-01-06 06:00:00|7190|7185|7191.4|7186.4|7193.9|7188.9|7173.3|7168.3|0
1641452400000|2022-01-06 07:00:00|7190.9|7185.9|7221.4|7216.4|7240.1|7235.1|7190.6|7185.6|0
1641456000000|2022-01-06 08:00:00|7221.6|7216.6|7240|7235|7241.7|7236.7|7202.2|7197.2|0
1641459600000|2022-01-06 09:00:00|7240.1|7235.1|7228.5|7225.5|7241.5|7236.5|7200.3|7197.3|0
1641463200000|2022-01-06 10:00:00|7228.4|7225.4|7228.1|7225.1|7253.7|7250.7|7220.4|7217.4|0
1641466800000|2022-01-06 11:00:00|7227.9|7224.9|7209.6|7206.6|7239.3|7236.3|7205.3|7202.3|0
1641470400000|2022-01-06 12:00:00|7211.5|7208.5|7201.4|7198.4|7225.6|7222.6|7193.9|7190.9|0
1641474000000|2022-01-06 13:00:00|7201.3|7198.3|7203.7|7200.7|7212.3|7209.3|7188.4|7185.4|0
1641477600000|2022-01-06 14:00:00|7203.8|7200.8|7202.9|7201.1|7302.8|7301|7187.3|7185.5|0
1641481200000|2022-01-06 15:00:00|7200.9|7199.1|7297.6|7295.8|7310.6|7308.8|7119.6|7117.8|0
1641484800000|2022-01-06 16:00:00|7297.9|7296.1|7300.9|7299.1|7338.9|7337.1|7259.7|7257.9|0
1641488400000|2022-01-06 17:00:00|7301.5|7299.7|7299.4|7297.6|7329.1|7327.3|7275|7273.2|0
1641492000000|2022-01-06 18:00:00|7300.6|7298.8|7292.3|7290.5|7304.8|7303|7262.4|7260.6|0
1641495600000|2022-01-06 19:00:00|7291.6|7289.8|7281.9|7280.1|7299.5|7297.7|7262.6|7260.8|0
1641499200000|2022-01-06 20:00:00|7281.8|7280|7260.9|7259.1|7310|7308.2|7243|7241.2|0
1641502800000|2022-01-06 21:00:00|7261.5|7258.5|7277.3|7274.3|7277.9|7274.9|7259.1|7256.1|0
1641506400000|2022-01-06 22:00:00|7276.5|7273.5|7278.9|7275.9|7281.6|7278.6|7275.8|7272.8|0
1641510000000|2022-01-06 23:00:00|7279.1|7276.1|7299.1|7296.1|7299.3|7296.3|7279.1|7276.1|0
1641513600000|2022-01-07 00:00:00|7299.6|7296.6|7320|7315|7320.4|7316.7|7299.3|7296.3|0
1641517200000|2022-01-07 01:00:00|7319.6|7314.6|7312.5|7307.5|7323.2|7318.2|7308.8|7303.8|0
1641520800000|2022-01-07 02:00:00|7312.3|7307.3|7303.8|7298.8|7312.3|7307.3|7292.7|7287.7|0
1641524400000|2022-01-07 03:00:00|7303.7|7298.7|7295.2|7290.2|7311.1|7306.1|7292.5|7287.5|0
1641528000000|2022-01-07 04:00:00|7294.8|7289.8|7290.6|7285.6|7296.1|7291.1|7284.9|7279.9|0
1641531600000|2022-01-07 05:00:00|7290.7|7285.7|7289.9|7284.9|7293.4|7288.4|7279.3|7274.3|0
1641535200000|2022-01-07 06:00:00|7289.7|7284.7|7301.6|7296.6|7316.6|7311.6|7285.8|7280.8|0
1641538800000|2022-01-07 07:00:00|7301.5|7296.5|7297.2|7292.2|7303.9|7298.9|7292.7|7287.7|0
1641542400000|2022-01-07 08:00:00|7297.3|7292.3|7271.8|7266.8|7299.9|7294.9|7258|7253|0
1641546000000|2022-01-07 09:00:00|7271.4|7266.4|7326|7323|7341.4|7338.4|7270.4|7265.4|0
1641549600000|2022-01-07 10:00:00|7328.6|7325.6|7334.5|7331.5|7340.6|7337.6|7309.5|7306.5|0
1641553200000|2022-01-07 11:00:00|7333.7|7330.7|7339.1|7336.1|7346.6|7343.6|7327.7|7324.7|0
1641556800000|2022-01-07 12:00:00|7339.6|7336.6|7326.1|7323.1|7346.5|7343.5|7325.6|7322.6|0
1641560400000|2022-01-07 13:00:00|7326.9|7323.9|7279.8|7276.8|7345.8|7342.8|7258|7255|0
1641564000000|2022-01-07 14:00:00|7279.9|7276.9|7351.1|7349.3|7370.2|7368.4|7270.5|7268.7|0
1641567600000|2022-01-07 15:00:00|7352.7|7350.9|7215.5|7213.7|7353.8|7352|7186.3|7184.5|0
1641571200000|2022-01-07 16:00:00|7215.4|7213.6|7261|7259.2|7279|7277.2|7202.5|7200.7|0
1641574800000|2022-01-07 17:00:00|7261.5|7259.7|7251|7249.2|7270|7268.2|7225.2|7223.4|0
1641578400000|2022-01-07 18:00:00|7251.2|7249.4|7216.3|7214.5|7254.8|7253|7211.6|7209.8|0
1641582000000|2022-01-07 19:00:00|7216.7|7214.9|7237.7|7235.9|7247.3|7245.5|7188.4|7186.6|0
1641585600000|2022-01-07 20:00:00|7238|7236.2|7216.1|7214.3|7255.6|7253.8|7212.7|7210.9|0
1641589200000|2022-01-07 21:00:00|7216.7|7213.7|7214.1|7211.1|7221.9|7218.9|7210.2|7207.2|0
1641769200000|2022-01-09 23:00:00|7226.8|7221.8|7209.9|7204.9|7232.3|7227.3|7190.3|7185.3|0
1641772800000|2022-01-10 00:00:00|7210.3|7205.3|7221|7216|7225.8|7220.8|7201.4|7196.4|0
1641776400000|2022-01-10 01:00:00|7221.1|7216.1|7229|7224|7231.5|7226.5|7202.7|7197.7|0
1641780000000|2022-01-10 02:00:00|7229.7|7224.7|7228.3|7223.3|7238.3|7233.3|7226|7221|0
1641783600000|2022-01-10 03:00:00|7228.4|7223.4|7234.8|7229.8|7236.1|7231.1|7221.9|7216.9|0
1641787200000|2022-01-10 04:00:00|7234.9|7229.9|7246.7|7241.7|7248.4|7243.4|7234.5|7229.5|0
1641790800000|2022-01-10 05:00:00|7246.6|7241.6|7240.7|7235.7|7248.9|7243.9|7238.9|7233.9|0
1641794400000|2022-01-10 06:00:00|7240.9|7235.9|7245.5|7240.5|7247.8|7242.8|7236.4|7231.4|0
1641798000000|2022-01-10 07:00:00|7245.8|7240.8|7257.7|7252.7|7263.6|7258.6|7244.3|7239.3|0
1641801600000|2022-01-10 08:00:00|7257.4|7252.4|7225.2|7220.2|7260.3|7255.3|7201|7196|0
1641805200000|2022-01-10 09:00:00|7225.5|7220.5|7238|7235|7243.1|7240.1|7224.5|7219.5|0
1641808800000|2022-01-10 10:00:00|7238.2|7235.2|7209|7206|7239|7236|7205.2|7202.2|0
1641812400000|2022-01-10 11:00:00|7209.8|7206.8|7203.1|7200.1|7211.8|7208.8|7191.9|7188.9|0
1641816000000|2022-01-10 12:00:00|7204.1|7201.1|7125.9|7122.9|7205.3|7202.3|7125.8|7122.8|0
1641819600000|2022-01-10 13:00:00|7126.4|7123.4|7125.9|7122.9|7139.9|7136.9|7118.7|7115.7|0
1641823200000|2022-01-10 14:00:00|7126.2|7123.2|7049.7|7047.9|7155.1|7153.3|7034.4|7032.6|0
1641826800000|2022-01-10 15:00:00|7047|7045.2|7026.1|7024.3|7061.8|7060|6998.2|6996.4|0
1641830400000|2022-01-10 16:00:00|7023|7021.2|7090.3|7088.5|7093.2|7091.4|7008.2|7006.4|0
1641834000000|2022-01-10 17:00:00|7090.4|7088.6|7070.3|7068.5|7090.6|7088.8|7026.9|7025.1|0
1641837600000|2022-01-10 18:00:00|7069.6|7067.8|7129.4|7127.6|7140.7|7138.9|7064.3|7062.5|0
1641841200000|2022-01-10 19:00:00|7129.9|7128.1|7159.2|7157.4|7182.8|7181|7127.2|7125.4|0
1641844800000|2022-01-10 20:00:00|7159.5|7157.7|7227.2|7225.4|7232.2|7230.4|7127.4|7125.6|0
1641848400000|2022-01-10 21:00:00|7227.8|7224.8|7233.5|7230.5|7238.3|7235.3|7216.9|7213.9|0
1641852000000|2022-01-10 22:00:00|7234|7231|7239.1|7236.1|7239.6|7236.6|7231.8|7228.8|0
1641855600000|2022-01-10 23:00:00|7238.9|7235.9|7251.1|7248.1|7251.8|7248.8|7234.9|7231.9|0
1641859200000|2022-01-11 00:00:00|7251|7248|7245.6|7240.6|7252.5|7249.5|7231.8|7228.8|0
1641862800000|2022-01-11 01:00:00|7245.4|7240.4|7223.5|7218.5|7246.8|7241.8|7218.6|7213.6|0
1641866400000|2022-01-11 02:00:00|7223.6|7218.6|7242.5|7237.5|7248.5|7243.5|7221.6|7216.6|0
1641870000000|2022-01-11 03:00:00|7242.6|7237.6|7232.9|7227.9|7244.1|7239.1|7230.2|7225.2|0
1641873600000|2022-01-11 04:00:00|7232.8|7227.8|7229.1|7224.1|7234.7|7229.7|7221.4|7216.4|0
1641877200000|2022-01-11 05:00:00|7228.9|7223.9|7230.2|7225.2|7236.2|7231.2|7225.6|7220.6|0
1641880800000|2022-01-11 06:00:00|7231.1|7226.1|7227.7|7222.7|7233.7|7228.7|7215.5|7210.5|0
1641884400000|2022-01-11 07:00:00|7227.8|7222.8|7249.2|7244.2|7250.8|7245.8|7222.8|7217.8|0
1641888000000|2022-01-11 08:00:00|7248.9|7243.9|7238.9|7233.9|7252.6|7247.6|7227.9|7222.9|0
1641891600000|2022-01-11 09:00:00|7238.8|7233.8|7276.1|7273.1|7282.1|7279.1|7224.7|7221.7|0
1641895200000|2022-01-11 10:00:00|7274.5|7271.5|7271|7268|7280.2|7277.2|7264.2|7261.2|0
1641898800000|2022-01-11 11:00:00|7271.1|7268.1|7257.3|7254.3|7271.5|7268.5|7253|7250|0
1641902400000|2022-01-11 12:00:00|7257.1|7254.1|7248.5|7245.5|7264.8|7261.8|7248.4|7245.4|0
1641906000000|2022-01-11 13:00:00|7249|7246|7215|7212|7253.8|7250.8|7214.7|7211.7|0
1641909600000|2022-01-11 14:00:00|7215.1|7212.1|7237.9|7236.1|7248.8|7247|7163.4|7161.6|0
1641913200000|2022-01-11 15:00:00|7239|7237.2|7242.6|7240.8|7299.5|7297.7|7215.4|7213.6|0
1641916800000|2022-01-11 16:00:00|7243|7241.2|7343.4|7341.6|7351.3|7349.5|7243|7241.2|0
1641920400000|2022-01-11 17:00:00|7344.9|7343.1|7316.5|7314.7|7348.9|7347.1|7297.7|7295.9|0
1641924000000|2022-01-11 18:00:00|7316.6|7314.8|7329.4|7327.6|7334|7332.2|7290|7288.2|0
1641927600000|2022-01-11 19:00:00|7329.3|7327.5|7329.8|7328|7343.3|7341.5|7300.2|7298.4|0
1641931200000|2022-01-11 20:00:00|7331.3|7329.5|7337.4|7335.6|7338.9|7337.1|7315.2|7313.4|0
1641934800000|2022-01-11 21:00:00|7338|7335|7337.1|7334.1|7341.2|7338.2|7334.4|7331.4|0
1641938400000|2022-01-11 22:00:00|7336.9|7333.9|7336.6|7333.6|7337.9|7334.9|7335.5|7332.5|0
1641942000000|2022-01-11 23:00:00|7336.7|7333.7|7337|7334|7338.6|7335.6|7334.3|7331.3|0
1641945600000|2022-01-12 00:00:00|7336.9|7333.9|7339.1|7334.1|7341.5|7338.5|7336|7333|0
1641949200000|2022-01-12 01:00:00|7339|7334|7332.8|7327.8|7339.8|7334.8|7327|7322|0
1641952800000|2022-01-12 02:00:00|7333|7328|7337|7332|7341.7|7336.7|7332.4|7327.4|0
1641956400000|2022-01-12 03:00:00|7337.1|7332.1|7339.7|7334.7|7341.5|7336.5|7336.7|7331.7|0
1641960000000|2022-01-12 04:00:00|7339.8|7334.8|7340.1|7335.1|7341.5|7336.5|7338|7333|0
1641963600000|2022-01-12 05:00:00|7340.3|7335.3|7377.7|7372.7|7378.3|7373.3|7339.8|7334.8|0
1641967200000|2022-01-12 06:00:00|7378|7373|7370.9|7365.9|7383.4|7378.4|7369|7364|0
1641970800000|2022-01-12 07:00:00|7370.6|7365.6|7379.1|7374.1|7382.3|7377.3|7359.7|7354.7|0
1641974400000|2022-01-12 08:00:00|7378.9|7373.9|7340.6|7335.6|7380.8|7375.8|7335.8|7330.8|0
1641978000000|2022-01-12 09:00:00|7340.5|7335.5|7387.1|7384.1|7388.4|7385.4|7339|7334|0
1641981600000|2022-01-12 10:00:00|7387.2|7384.2|7397|7394|7397|7394|7381.7|7378.7|0
1641985200000|2022-01-12 11:00:00|7397.3|7394.3|7393.5|7390.5|7400.9|7397.9|7392.8|7389.8|0
1641988800000|2022-01-12 12:00:00|7393.7|7390.7|7390|7387|7398.6|7395.6|7380.8|7377.8|0
1641992400000|2022-01-12 13:00:00|7390.1|7387.1|7449.7|7446.7|7452|7449|7389.7|7386.7|0
1641996000000|2022-01-12 14:00:00|7449.9|7446.9|7450.9|7449.1|7470.6|7468.8|7403.4|7401.6|0
1641999600000|2022-01-12 15:00:00|7452|7450.2|7400.4|7398.6|7474.7|7472.9|7382.4|7380.6|0
1642003200000|2022-01-12 16:00:00|7400.1|7398.3|7420.3|7418.5|7431.6|7429.8|7365|7363.2|0
1642006800000|2022-01-12 17:00:00|7421.4|7419.6|7442.2|7440.4|7445.3|7443.5|7400.4|7398.6|0
1642010400000|2022-01-12 18:00:00|7442.7|7440.9|7418.8|7417|7444.1|7442.3|7412.9|7411.1|0
1642014000000|2022-01-12 19:00:00|7418.2|7416.4|7434|7432.2|7436.8|7435|7404.6|7402.8|0
1642017600000|2022-01-12 20:00:00|7434.1|7432.3|7429.9|7428.1|7438.2|7436.4|7408.4|7406.6|0
1642021200000|2022-01-12 21:00:00|7430.5|7427.5|7421.6|7418.6|7439.9|7436.9|7421.6|7418.6|0
1642024800000|2022-01-12 22:00:00|7421.7|7418.7|7427.7|7424.7|7428.4|7425.4|7420.6|7417.6|0
1642028400000|2022-01-12 23:00:00|7427.6|7424.6|7425.8|7422.8|7431.1|7428.1|7423.8|7420.8|0
1642032000000|2022-01-13 00:00:00|7425.7|7422.7|7423.3|7418.3|7426.7|7423.7|7419.9|7416.9|0
1642035600000|2022-01-13 01:00:00|7423.1|7418.1|7396|7391|7430.2|7425.2|7394.7|7389.7|0
1642039200000|2022-01-13 02:00:00|7396.1|7391.1|7403.5|7398.5|7410.7|7405.7|7395.9|7390.9|0
1642042800000|2022-01-13 03:00:00|7403.4|7398.4|7404.9|7399.9|7404.9|7399.9|7394.6|7389.6|0
1642046400000|2022-01-13 04:00:00|7405.1|7400.1|7406.6|7401.6|7408.2|7403.2|7403.6|7398.6|0
1642050000000|2022-01-13 05:00:00|7406.7|7401.7|7389.1|7384.1|7409.4|7404.4|7387.7|7382.7|0
1642053600000|2022-01-13 06:00:00|7389.5|7384.5|7397.9|7392.9|7405|7400|7387.7|7382.7|0
1642057200000|2022-01-13 07:00:00|7397.4|7392.4|7404.6|7399.6|7404.8|7399.8|7389.5|7384.5|0
1642060800000|2022-01-13 08:00:00|7404.8|7399.8|7412.5|7407.5|7431.8|7426.8|7401.7|7396.7|0
1642064400000|2022-01-13 09:00:00|7412.4|7407.4|7399.7|7396.7|7413.5|7408.5|7391.9|7388.9|0
1642068000000|2022-01-13 10:00:00|7399.8|7396.8|7415|7412|7420.2|7417.2|7399.2|7396.2|0
1642071600000|2022-01-13 11:00:00|7414.7|7411.7|7393.1|7390.1|7417|7414|7392.8|7389.8|0
1642075200000|2022-01-13 12:00:00|7393.4|7390.4|7412.9|7409.9|7416.2|7413.2|7393.4|7390.4|0
1642078800000|2022-01-13 13:00:00|7413.1|7410.1|7426.7|7423.7|7430.5|7427.5|7406.6|7403.6|0
1642082400000|2022-01-13 14:00:00|7426.8|7423.8|7403.7|7401.9|7438.1|7435.1|7386.4|7384.6|0
1642086000000|2022-01-13 15:00:00|7402.7|7400.9|7296.3|7294.5|7405|7403.2|7277.1|7275.3|0
1642089600000|2022-01-13 16:00:00|7295.7|7293.9|7302|7300.2|7328.9|7327.1|7276.4|7274.6|0
1642093200000|2022-01-13 17:00:00|7300.5|7298.7|7232|7230.2|7300.6|7298.8|7204.5|7202.7|0
1642096800000|2022-01-13 18:00:00|7231.5|7229.7|7253.6|7251.8|7257.1|7255.3|7216.5|7214.7|0
1642100400000|2022-01-13 19:00:00|7253.5|7251.7|7236.1|7234.3|7268.5|7266.7|7216.6|7214.8|0
1642104000000|2022-01-13 20:00:00|7235.5|7233.7|7155.5|7153.7|7235.5|7233.7|7142.4|7140.6|0
1642107600000|2022-01-13 21:00:00|7156.1|7153.1|7149.9|7146.9|7160.3|7157.3|7135.4|7132.4|0
1642111200000|2022-01-13 22:00:00|7149.8|7146.8|7154|7151|7155.2|7152.2|7149.4|7146.4|0
1642114800000|2022-01-13 23:00:00|7153.7|7150.7|7149|7146|7157|7154|7147.6|7144.6|0
1642118400000|2022-01-14 00:00:00|7148.9|7145.9|7138.2|7133.2|7149|7146|7134.1|7131.1|0
1642122000000|2022-01-14 01:00:00|7138.5|7133.5|7125.7|7120.7|7145.5|7140.5|7119.9|7114.9|0
1642125600000|2022-01-14 02:00:00|7125.8|7120.8|7121.5|7116.5|7129.2|7124.2|7102.7|7097.7|0
1642129200000|2022-01-14 03:00:00|7121.6|7116.6|7124|7119|7129.7|7124.7|7115.6|7110.6|0
1642132800000|2022-01-14 04:00:00|7124.4|7119.4|7139.7|7134.7|7147.2|7142.2|7124.4|7119.4|0
1642136400000|2022-01-14 05:00:00|7139.8|7134.8|7151.1|7146.1|7151.5|7146.5|7135.2|7130.2|0
1642140000000|2022-01-14 06:00:00|7151.2|7146.2|7153.7|7148.7|7158.6|7153.6|7143.6|7138.6|0
1642143600000|2022-01-14 07:00:00|7154.2|7149.2|7142.4|7137.4|7168.8|7163.8|7139.7|7134.7|0
1642147200000|2022-01-14 08:00:00|7143.1|7138.1|7150.1|7145.1|7166.3|7161.3|7130.8|7125.8|0
1642150800000|2022-01-14 09:00:00|7149.6|7144.6|7182.5|7179.5|7196.4|7193.4|7149.6|7144.6|0
1642154400000|2022-01-14 10:00:00|7182.9|7179.9|7167.5|7164.5|7182.9|7179.9|7158.3|7155.3|0
1642158000000|2022-01-14 11:00:00|7167.4|7164.4|7152.5|7149.5|7171.2|7168.2|7147.6|7144.6|0
1642161600000|2022-01-14 12:00:00|7153.5|7150.5|7072.4|7069.4|7155.4|7152.4|7071.4|7068.4|0
1642165200000|2022-01-14 13:00:00|7071.4|7068.4|7071.8|7068.8|7099.2|7096.2|7052.5|7049.5|0
1642168800000|2022-01-14 14:00:00|7070.8|7067.8|7221.3|7219.5|7229.3|7227.5|7068.1|7065.1|0
1642172400000|2022-01-14 15:00:00|7224.2|7222.4|7182.3|7180.5|7235.9|7234.1|7163.1|7161.3|0
1642176000000|2022-01-14 16:00:00|7182.2|7180.4|7187.2|7185.4|7205.2|7203.4|7141.3|7139.5|0
1642179600000|2022-01-14 17:00:00|7187.3|7185.5|7141.1|7139.3|7190.7|7188.9|7137.8|7136|0
1642183200000|2022-01-14 18:00:00|7140.5|7138.7|7183.9|7182.1|7191.2|7189.4|7118.7|7116.9|0
1642186800000|2022-01-14 19:00:00|7182.8|7181|7165.6|7163.8|7192|7190.2|7154.6|7152.8|0
1642190400000|2022-01-14 20:00:00|7166|7164.2|7229.8|7228|7233.1|7231.3|7166|7164.2|0
1642194000000|2022-01-14 21:00:00|7230.4|7227.4|7232.3|7229.3|7236.4|7233.4|7222.6|7219.6|0
1642374000000|2022-01-16 23:00:00|7242.3|7237.3|7217.3|7212.3|7242.6|7237.6|7211|7206|0
1642377600000|2022-01-17 00:00:00|7217.5|7212.5|7207.7|7202.7|7223.7|7218.7|7203.3|7198.3|0
1642381200000|2022-01-17 01:00:00|7207.8|7202.8|7196.6|7191.6|7209.4|7204.4|7187|7182|0
1642384800000|2022-01-17 02:00:00|7197.4|7192.4|7193.1|7188.1|7198.2|7193.2|7184.5|7179.5|0
1642388400000|2022-01-17 03:00:00|7192.9|7187.9|7201.3|7196.3|7206.9|7201.9|7192.3|7187.3|0
1642392000000|2022-01-17 04:00:00|7201.4|7196.4|7186.6|7181.6|7202.2|7197.2|7185.5|7180.5|0
1642395600000|2022-01-17 05:00:00|7186.7|7181.7|7183.8|7178.8|7189.7|7184.7|7180|7175|0
1642399200000|2022-01-17 06:00:00|7184.3|7179.3|7191.1|7186.1|7196.1|7191.1|7181.1|7176.1|0
1642402800000|2022-01-17 07:00:00|7190.7|7185.7|7198.6|7193.6|7202.2|7197.2|7184.3|7179.3|0
1642406400000|2022-01-17 08:00:00|7198.5|7193.5|7206.7|7201.7|7209.5|7204.5|7182.6|7177.6|0
1642410000000|2022-01-17 09:00:00|7206.6|7201.6|7215.1|7210.1|7219.4|7214.4|7203.7|7198.7|0
1642413600000|2022-01-17 10:00:00|7214.9|7209.9|7210.8|7205.8|7223.1|7218.1|7210.4|7205.4|0
1642417200000|2022-01-17 11:00:00|7211|7206|7217.1|7212.1|7218.3|7213.3|7209.9|7204.9|0
1642420800000|2022-01-17 12:00:00|7216.9|7211.9|7215.5|7210.5|7219.4|7214.4|7213.2|7208.2|0
1642424400000|2022-01-17 13:00:00|7215.1|7210.1|7206.4|7201.4|7216.6|7211.6|7204.9|7199.9|0
1642428000000|2022-01-17 14:00:00|7206.8|7201.8|7203|7198|7210.2|7205.2|7194.7|7189.7|0
1642431600000|2022-01-17 15:00:00|7203.9|7198.9|7205.5|7200.5|7210.1|7205.1|7200|7195|0
1642435200000|2022-01-17 16:00:00|7205.9|7200.9|7203.3|7198.3|7209.8|7204.8|7203.3|7198.3|0
1642438800000|2022-01-17 17:00:00|7203.7|7198.7|7201.9|7196.9|7204.6|7199.6|7198.1|7193.1|0
1642442400000|2022-01-17 18:00:00|7202.8|7197.8|7202.2|7197.2|7204|7199|7201.1|7196.1|0
1642446000000|2022-01-17 19:00:00|7201.8|7196.8|7201.9|7196.9|7202.4|7197.4|7201|7196|0
1642449600000|2022-01-17 20:00:00|7201.7|7196.7|7199.4|7194.4|7202.1|7197.1|7199.2|7194.2|0
1642453200000|2022-01-17 21:00:00|7199.2|7194.2|7199.3|7194.3|7199.3|7194.3|7199.2|7194.2|0
1642456800000|2022-01-17 22:00:00|7199.6|7194.6|7202.6|7197.6|7202.6|7197.6|7199.6|7194.6|0
1642460400000|2022-01-17 23:00:00|7204.2|7199.2|7205.5|7200.5|7208.8|7203.8|7192|7187|0
1642464000000|2022-01-18 00:00:00|7205.7|7200.7|7211.8|7206.8|7212.2|7207.2|7201.3|7196.3|0
1642467600000|2022-01-18 01:00:00|7211.6|7206.6|7207|7202|7212.5|7207.5|7198.1|7193.1|0
1642471200000|2022-01-18 02:00:00|7207.1|7202.1|7204.2|7199.2|7207.5|7202.5|7194|7189|0
1642474800000|2022-01-18 03:00:00|7204.4|7199.4|7151.1|7146.1|7204.6|7199.6|7145|7140|0
1642478400000|2022-01-18 04:00:00|7151.2|7146.2|7145.2|7140.2|7155.4|7150.4|7125.6|7120.6|0
1642482000000|2022-01-18 05:00:00|7145.3|7140.3|7136.2|7131.2|7149.4|7144.4|7130|7125|0
1642485600000|2022-01-18 06:00:00|7136.3|7131.3|7148.5|7143.5|7149.9|7144.9|7134|7129|0
1642489200000|2022-01-18 07:00:00|7148.2|7143.2|7144.7|7139.7|7150.5|7145.5|7134.4|7129.4|0
1642492800000|2022-01-18 08:00:00|7144.6|7139.6|7110.7|7105.7|7145.2|7140.2|7087.3|7082.3|0
1642496400000|2022-01-18 09:00:00|7110.9|7105.9|7086.6|7083.6|7119.6|7116.6|7065.6|7062.6|0
1642500000000|2022-01-18 10:00:00|7086.7|7083.7|7083.8|7080.8|7094.1|7091.1|7079|7076|0
1642503600000|2022-01-18 11:00:00|7084.1|7081.1|7067.7|7064.7|7084.1|7081.1|7056.2|7053.2|0
1642507200000|2022-01-18 12:00:00|7068.1|7065.1|7090.6|7087.6|7092|7089|7067.6|7064.6|0
1642510800000|2022-01-18 13:00:00|7090.8|7087.8|7087.5|7084.5|7090.8|7087.8|7060.9|7057.9|0
1642514400000|2022-01-18 14:00:00|7087.6|7084.6|7093|7091.2|7097.9|7096.1|7023.8|7022|11
1642518000000|2022-01-18 15:00:00|7090.7|7088.9|7125.9|7124.1|7169.5|7167.7|7073.3|7071.5|0
1642521600000|2022-01-18 16:00:00|7126.1|7124.3|7136.5|7134.7|7142.3|7140.5|7075.7|7073.9|0
1642525200000|2022-01-18 17:00:00|7136.3|7134.5|7090.7|7088.9|7143.3|7141.5|7084.6|7082.8|0
1642528800000|2022-01-18 18:00:00|7090.5|7088.7|7085.5|7083.7|7090.5|7088.7|7055.1|7053.3|0
1642532400000|2022-01-18 19:00:00|7085|7083.2|7115.7|7113.9|7127.9|7126.1|7076.5|7074.7|0
1642536000000|2022-01-18 20:00:00|7116.1|7114.3|7056.1|7054.3|7123.1|7121.3|7043.7|7041.9|0
1642539600000|2022-01-18 21:00:00|7056|7054.2|7065.1|7062.1|7066.6|7063.6|7050.5|7047.5|0
1642543200000|2022-01-18 22:00:00|7065|7062|7055.5|7052.5|7065.3|7062.3|7054.4|7051.4|0
1642546800000|2022-01-18 23:00:00|7055.6|7052.6|7047.9|7044.9|7059.8|7056.8|7047.8|7044.8|0
1642550400000|2022-01-19 00:00:00|7048|7045|7037.9|7032.9|7051.2|7048.2|7036.3|7032.9|0
1642554000000|2022-01-19 01:00:00|7038.1|7033.1|7046.5|7041.5|7068.7|7063.7|7037.5|7032.5|0
1642557600000|2022-01-19 02:00:00|7047|7042|7023.2|7018.2|7064.5|7059.5|7012.6|7007.6|0
1642561200000|2022-01-19 03:00:00|7023.7|7018.7|7018.6|7013.6|7027.9|7022.9|7008.9|7003.9|0
1642564800000|2022-01-19 04:00:00|7018.3|7013.3|7000|6995|7026.1|7021.1|6999|6994|0
1642568400000|2022-01-19 05:00:00|7000.1|6995.1|7003.2|6998.2|7004.5|6999.5|6992.9|6987.9|0
1642572000000|2022-01-19 06:00:00|7003|6998|6997.1|6992.1|7018.8|7013.8|6994.3|6989.3|0
1642575600000|2022-01-19 07:00:00|6996.7|6991.7|6996.2|6991.2|6998.2|6993.2|6982.9|6977.9|0
1642579200000|2022-01-19 08:00:00|6995.6|6990.6|7039.6|7034.6|7041.3|7036.3|6983.9|6978.9|0
1642582800000|2022-01-19 09:00:00|7039.3|7034.3|7083.6|7080.6|7088.7|7085.7|7031.6|7028.6|0
1642586400000|2022-01-19 10:00:00|7083.7|7080.7|7093.4|7090.4|7093.8|7090.8|7082.3|7079.3|0
1642590000000|2022-01-19 11:00:00|7093.5|7090.5|7091|7088|7097.5|7094.5|7080.4|7077.4|0
1642593600000|2022-01-19 12:00:00|7090.8|7087.8|7093.7|7090.7|7094.2|7091.2|7076.6|7073.6|0
1642597200000|2022-01-19 13:00:00|7093.8|7090.8|7125.5|7122.5|7126.4|7123.4|7093.1|7090.1|0
1642600800000|2022-01-19 14:00:00|7125.6|7122.6|7129.2|7127.4|7132.9|7131.1|7082.6|7080.8|0
1642604400000|2022-01-19 15:00:00|7129.3|7127.5|7053.3|7051.5|7146.1|7144.3|7023.8|7022|0
1642608000000|2022-01-19 16:00:00|7052|7050.2|7052.8|7051|7071.4|7069.6|7011.1|7009.3|0
1642611600000|2022-01-19 17:00:00|7052|7050.2|7122|7120.2|7124.9|7123.1|7050.8|7049|0
1642615200000|2022-01-19 18:00:00|7122.6|7120.8|7103.3|7101.5|7124.9|7123.1|7089.6|7087.8|0
1642618800000|2022-01-19 19:00:00|7102.3|7100.5|7056.1|7054.3|7107.7|7105.9|7044.2|7042.4|0
1642622400000|2022-01-19 20:00:00|7056.2|7054.4|6988|6986.2|7074.6|7072.8|6984|6982.2|0
1642626000000|2022-01-19 21:00:00|6988.6|6985.6|6976.7|6973.7|6997.5|6994.5|6970.2|6967.2|0
1642629600000|2022-01-19 22:00:00|6977|6974|6980.8|6977.8|6981.7|6978.7|6975.4|6972.4|0
1642633200000|2022-01-19 23:00:00|6981|6978|6971.6|6968.6|6988.5|6985.5|6970.5|6967.5|0
1642636800000|2022-01-20 00:00:00|6971.7|6968.7|6991.1|6986.1|6993.8|6990.8|6971.7|6968.7|0
1642640400000|2022-01-20 01:00:00|6991.4|6986.4|6988|6983|7000.3|6995.3|6968.7|6963.7|0
1642644000000|2022-01-20 02:00:00|6988.1|6983.1|6994|6989|7002.4|6997.4|6988|6983|0
1642647600000|2022-01-20 03:00:00|6993.9|6988.9|7019.9|7014.9|7025.1|7020.1|6992.2|6987.2|0
1642651200000|2022-01-20 04:00:00|7020|7015|7020|7015|7026.8|7021.8|7016|7011|0
1642654800000|2022-01-20 05:00:00|7019.8|7014.8|7051.5|7046.5|7064.2|7059.2|7019.8|7014.8|0
1642658400000|2022-01-20 06:00:00|7051.7|7046.7|7090.9|7085.9|7092.6|7087.6|7049.6|7044.6|0
1642662000000|2022-01-20 07:00:00|7090.8|7085.8|7083.5|7078.5|7100.9|7095.9|7080.8|7075.8|0
1642665600000|2022-01-20 08:00:00|7084|7079|7085.6|7080.6|7095.3|7090.3|7045.3|7040.3|0
1642669200000|2022-01-20 09:00:00|7086.4|7081.4|7110.9|7107.9|7117.2|7114.2|7084.9|7079.9|0
1642672800000|2022-01-20 10:00:00|7110.8|7107.8|7114|7111|7117.6|7114.6|7103.8|7100.8|0
1642676400000|2022-01-20 11:00:00|7113.9|7110.9|7129.4|7126.4|7141.1|7138.1|7113.9|7110.9|0
1642680000000|2022-01-20 12:00:00|7128.4|7125.4|7121.3|7118.3|7132.4|7129.4|7109.3|7106.3|0
1642683600000|2022-01-20 13:00:00|7120.8|7117.8|7139.8|7136.8|7144.6|7141.6|7116.8|7113.8|0
1642687200000|2022-01-20 14:00:00|7139.9|7136.9|7152.8|7151|7160.6|7158.8|7120.8|7119|0
1642690800000|2022-01-20 15:00:00|7153.3|7151.5|7183.4|7181.6|7191.8|7190|7131.6|7129.8|0
1642694400000|2022-01-20 16:00:00|7182.5|7180.7|7162.6|7160.8|7196.5|7194.7|7142.4|7140.6|0
1642698000000|2022-01-20 17:00:00|7163|7161.2|7145.9|7144.1|7174.5|7172.7|7139|7137.2|0
1642701600000|2022-01-20 18:00:00|7145.8|7144|7119.1|7117.3|7145.8|7144|7116.9|7115.1|0
1642705200000|2022-01-20 19:00:00|7119.8|7118|7069.9|7068.1|7145.4|7143.6|7066.3|7064.5|0
1642708800000|2022-01-20 20:00:00|7069.5|7067.7|6966.7|6964.9|7082.9|7081.1|6956.6|6954.8|0
1642712400000|2022-01-20 21:00:00|6967.3|6964.3|6800.5|6797.5|6974.1|6971.1|6763.4|6760.4|0
1642716000000|2022-01-20 22:00:00|6800.8|6797.8|6785.7|6782.7|6803.9|6800.9|6776.8|6773.8|0
1642719600000|2022-01-20 23:00:00|6786.5|6783.5|6802.8|6799.8|6806.9|6803.9|6783.5|6780.5|0
1642723200000|2022-01-21 00:00:00|6802.6|6799.6|6785|6780|6809.7|6806.7|6784.7|6779.7|0
1642726800000|2022-01-21 01:00:00|6784.1|6779.1|6795.2|6790.2|6800.7|6795.7|6756.2|6751.2|0
1642730400000|2022-01-21 02:00:00|6795.1|6790.1|6762.4|6757.4|6804.9|6799.9|6746.8|6741.8|0
1642734000000|2022-01-21 03:00:00|6762.1|6757.1|6750.3|6745.3|6765.2|6760.2|6742.4|6737.4|0
1642737600000|2022-01-21 04:00:00|6750.2|6745.2|6762.9|6757.9|6776.3|6771.3|6750.2|6745.2|0
1642741200000|2022-01-21 05:00:00|6762.8|6757.8|6791.9|6786.9|6798.1|6793.1|6760.5|6755.5|0
1642744800000|2022-01-21 06:00:00|6792|6787|6793.1|6788.1|6806.2|6801.2|6779.4|6774.4|0
1642748400000|2022-01-21 07:00:00|6793|6788|6825.4|6820.4|6830.9|6825.9|6784.9|6779.9|0
1642752000000|2022-01-21 08:00:00|6825.2|6820.2|6819.3|6814.3|6837.7|6832.7|6799.5|6794.5|0
1642755600000|2022-01-21 09:00:00|6819.4|6814.4|6835.2|6832.2|6838.9|6835.9|6794.8|6791.8|0
1642759200000|2022-01-21 10:00:00|6836.7|6833.7|6842.2|6839.2|6851.3|6848.3|6832.6|6829.6|0
1642762800000|2022-01-21 11:00:00|6843.3|6840.3|6822.4|6819.4|6843.3|6840.3|6804.2|6801.2|0
1642766400000|2022-01-21 12:00:00|6819.9|6816.9|6793.9|6790.9|6820.5|6817.5|6786.4|6783.4|11
1642770000000|2022-01-21 13:00:00|6794.1|6791.1|6801.5|6798.5|6807|6804|6785.7|6782.7|0
1642773600000|2022-01-21 14:00:00|6800.9|6797.9|6721.5|6719.7|6842.6|6840.8|6712.6|6710.8|0
1642777200000|2022-01-21 15:00:00|6722|6720.2|6758.7|6756.9|6791|6789.2|6637|6635.2|0
1642780800000|2022-01-21 16:00:00|6760.6|6758.8|6733.2|6731.4|6817|6815.2|6715.5|6713.7|0
1642784400000|2022-01-21 17:00:00|6730.7|6728.9|6709.3|6707.5|6771|6769.2|6691.9|6690.1|0
1642788000000|2022-01-21 18:00:00|6708.6|6706.8|6693.3|6691.5|6734.7|6732.9|6681.5|6679.7|0
1642791600000|2022-01-21 19:00:00|6693.8|6692|6630.9|6629.1|6713.9|6712.1|6629.8|6628|0
1642795200000|2022-01-21 20:00:00|6631.5|6629.7|6593.1|6591.3|6660.4|6658.6|6590.3|6588.5|0
1642798800000|2022-01-21 21:00:00|6593.3|6590.3|6589.6|6586.6|6603.5|6600.5|6583.8|6580.8|0
1642978800000|2022-01-23 23:00:00|6594|6589|6655.9|6650.9|6661.3|6656.3|6588.8|6583.8|0
1642982400000|2022-01-24 00:00:00|6655.8|6650.8|6649|6644|6659.5|6654.5|6639.7|6634.7|0
1642986000000|2022-01-24 01:00:00|6649.1|6644.1|6662.2|6657.2|6668.6|6663.6|6644.3|6639.3|0
1642989600000|2022-01-24 02:00:00|6662.6|6657.6|6647.7|6642.7|6668|6663|6647.1|6642.1|0
1642993200000|2022-01-24 03:00:00|6647.9|6642.9|6654.3|6649.3|6661.4|6656.4|6646.9|6641.9|0
1642996800000|2022-01-24 04:00:00|6654.4|6649.4|6649.8|6644.8|6659.3|6654.3|6646.7|6641.7|0
1643000400000|2022-01-24 05:00:00|6649.9|6644.9|6656.2|6651.2|6660.1|6655.1|6648.4|6643.4|0
1643004000000|2022-01-24 06:00:00|6655.8|6650.8|6651.4|6646.4|6660.9|6655.9|6648.7|6643.7|0
1643007600000|2022-01-24 07:00:00|6651.7|6646.7|6643.7|6638.7|6651.8|6646.8|6625.3|6620.3|0
1643011200000|2022-01-24 08:00:00|6643.8|6638.8|6633.4|6628.4|6674.7|6669.7|6631|6626|0
1643014800000|2022-01-24 09:00:00|6633.5|6628.5|6565.1|6562.1|6634.2|6629.2|6548.1|6545.1|0
1643018400000|2022-01-24 10:00:00|6565.2|6562.2|6484.5|6481.5|6565.8|6562.8|6466.2|6463.2|0
1643022000000|2022-01-24 11:00:00|6484.3|6481.3|6523.2|6520.2|6528.9|6525.9|6481.7|6478.7|0
1643025600000|2022-01-24 12:00:00|6522.7|6519.7|6460|6457|6529.8|6526.8|6457.2|6454.2|0
1643029200000|2022-01-24 13:00:00|6459.8|6456.8|6407.9|6404.9|6460.2|6457.2|6389.3|6386.3|0
1643032800000|2022-01-24 14:00:00|6407.8|6404.8|6321|6319.2|6456.3|6454.5|6321|6319.2|0
1643036400000|2022-01-24 15:00:00|6322.7|6320.9|6322|6320.2|6366.8|6365|6254.6|6252.8|0
1643040000000|2022-01-24 16:00:00|6320.9|6319.1|6241.4|6239.6|6321.8|6320|6189.1|6187.3|0
1643043600000|2022-01-24 17:00:00|6242.5|6240.7|6250.4|6248.6|6260.4|6258.6|6128.6|6126.8|0
1643047200000|2022-01-24 18:00:00|6249.8|6248|6378.1|6376.3|6378.4|6376.6|6241.9|6240.1|0
1643050800000|2022-01-24 19:00:00|6378.2|6376.4|6369.3|6367.5|6411.9|6410.1|6281.7|6279.9|0
1643054400000|2022-01-24 20:00:00|6366.7|6364.9|6539.1|6537.3|6549.9|6548.1|6343.8|6342|0
1643058000000|2022-01-24 21:00:00|6539.7|6536.7|6545|6542|6545.5|6542.5|6517.5|6514.5|0
1643061600000|2022-01-24 22:00:00|6544.9|6541.9|6528.2|6525.2|6545.4|6542.4|6523.6|6520.6|0
1643065200000|2022-01-24 23:00:00|6528|6525|6517.5|6514.5|6528.8|6525.8|6496.6|6493.6|0
1643068800000|2022-01-25 00:00:00|6517.6|6514.6|6473.8|6468.8|6521.8|6518.8|6469.9|6466.9|0
1643072400000|2022-01-25 01:00:00|6474.3|6469.3|6469.9|6464.9|6482.6|6477.6|6446.6|6441.6|0
1643076000000|2022-01-25 02:00:00|6470|6465|6463.6|6458.6|6470|6465|6441|6436|0
1643079600000|2022-01-25 03:00:00|6463.1|6458.1|6427.9|6422.9|6463.1|6458.1|6421.3|6416.3|0
1643083200000|2022-01-25 04:00:00|6427.8|6422.8|6427.2|6422.2|6438.3|6433.3|6415.2|6410.2|0
1643086800000|2022-01-25 05:00:00|6426.9|6421.9|6464.3|6459.3|6481.1|6476.1|6415.1|6410.1|0
1643090400000|2022-01-25 06:00:00|6464.4|6459.4|6456.7|6451.7|6476.9|6471.9|6449.4|6444.4|0
1643094000000|2022-01-25 07:00:00|6456.8|6451.8|6439.3|6434.3|6468.1|6463.1|6386.7|6381.7|0
1643097600000|2022-01-25 08:00:00|6437.9|6432.9|6417.1|6412.1|6450.6|6445.6|6393.3|6388.3|0
1643101200000|2022-01-25 09:00:00|6417.3|6412.3|6468.5|6465.5|6485.6|6482.6|6382|6379|0
1643104800000|2022-01-25 10:00:00|6468.8|6465.8|6440.5|6437.5|6480.6|6477.6|6429.7|6426.7|0
1643108400000|2022-01-25 11:00:00|6440.8|6437.8|6420.9|6417.9|6453.9|6450.9|6405.9|6402.9|0
1643112000000|2022-01-25 12:00:00|6423.9|6420.9|6401.7|6398.7|6426.6|6423.6|6387.4|6384.4|0
1643115600000|2022-01-25 13:00:00|6402|6399|6406.5|6403.5|6407.8|6404.8|6367.2|6364.2|0
1643119200000|2022-01-25 14:00:00|6405.3|6402.3|6401.2|6399.4|6498.2|6496.4|6385.2|6383.4|0
1643122800000|2022-01-25 15:00:00|6399.2|6397.4|6412.3|6410.5|6463.7|6461.9|6367.5|6365.7|0
1643126400000|2022-01-25 16:00:00|6412.6|6410.8|6353.9|6352.1|6435.5|6433.7|6345|6343.2|0
1643130000000|2022-01-25 17:00:00|6354|6352.2|6374.8|6373|6399.2|6397.4|6345|6343.2|0
1643133600000|2022-01-25 18:00:00|6375|6373.2|6459.1|6457.3|6459.7|6457.9|6349.5|6347.7|0
1643137200000|2022-01-25 19:00:00|6458.9|6457.1|6518.9|6517.1|6523.8|6522|6428|6426.2|0
1643140800000|2022-01-25 20:00:00|6518.5|6516.7|6397.4|6395.6|6520.4|6518.6|6385.5|6383.7|0
1643144400000|2022-01-25 21:00:00|6397.8|6394.8|6277.9|6274.9|6418.2|6415.2|6268.9|6265.9|0
1643148000000|2022-01-25 22:00:00|6277.7|6274.7|6299.1|6296.1|6299.6|6296.6|6276.6|6273.6|0
1643151600000|2022-01-25 23:00:00|6298.3|6295.3|6433.2|6430.2|6454.8|6451.8|6298.1|6295.1|0
1643155200000|2022-01-26 00:00:00|6433.8|6430.8|6416.7|6411.7|6435.2|6432.2|6403|6400|0
1643158800000|2022-01-26 01:00:00|6417|6412|6444.9|6439.9|6450.4|6445.4|6408.5|6403.5|0
1643162400000|2022-01-26 02:00:00|6445|6440|6439.8|6434.8|6460.8|6455.8|6438.2|6433.2|0
1643166000000|2022-01-26 03:00:00|6439.3|6434.3|6458.3|6453.3|6465.4|6460.4|6439.3|6434.3|0
1643169600000|2022-01-26 04:00:00|6459|6454|6458.6|6453.6|6460.7|6455.7|6445.8|6440.8|0
1643173200000|2022-01-26 05:00:00|6458.5|6453.5|6454|6449|6458.9|6453.9|6434.9|6429.9|0
1643176800000|2022-01-26 06:00:00|6453.9|6448.9|6446.2|6441.2|6462.9|6457.9|6441.3|6436.3|0
1643180400000|2022-01-26 07:00:00|6446.3|6441.3|6449.5|6444.5|6456.1|6451.1|6422.6|6417.6|0
1643184000000|2022-01-26 08:00:00|6449.6|6444.6|6497.6|6492.6|6503.9|6498.9|6448.2|6443.2|0
1643187600000|2022-01-26 09:00:00|6497.7|6492.7|6559|6556|6576.5|6573.5|6493.8|6488.8|0
1643191200000|2022-01-26 10:00:00|6559.1|6556.1|6573.5|6570.5|6580.5|6577.5|6546.4|6543.4|0
1643194800000|2022-01-26 11:00:00|6573.8|6570.8|6578.5|6575.5|6591.4|6588.4|6571.9|6568.9|0
1643198400000|2022-01-26 12:00:00|6578.3|6575.3|6557|6554|6580.1|6577.1|6539.3|6536.3|0
1643202000000|2022-01-26 13:00:00|6556.5|6553.5|6588.2|6585.2|6597.2|6594.2|6552.7|6549.7|0
1643205600000|2022-01-26 14:00:00|6588|6585|6522.3|6520.5|6607.9|6604.9|6492.6|6490.8|0
1643209200000|2022-01-26 15:00:00|6523.2|6521.4|6492.8|6491|6564.5|6562.7|6468.2|6466.4|0
1643212800000|2022-01-26 16:00:00|6492.3|6490.5|6506.3|6504.5|6522.7|6520.9|6470.9|6469.1|0
1643216400000|2022-01-26 17:00:00|6506.8|6505|6559.3|6557.5|6565.2|6563.4|6505.6|6503.8|0
1643220000000|2022-01-26 18:00:00|6560.4|6558.6|6529.8|6528|6560.8|6559|6523.5|6521.7|0
1643223600000|2022-01-26 19:00:00|6529.2|6527.4|6438.3|6436.5|6614.2|6612.4|6411.3|6409.5|0
1643227200000|2022-01-26 20:00:00|6437.3|6435.5|6376.7|6374.9|6437.3|6435.5|6297|6295.2|0
1643230800000|2022-01-26 21:00:00|6376.8|6375|6389.1|6386.1|6396|6393|6324.3|6321.3|0
1643234400000|2022-01-26 22:00:00|6389.3|6386.3|6422|6419|6466.4|6463.4|6383.5|6380.5|0
1643238000000|2022-01-26 23:00:00|6422.3|6419.3|6451.8|6448.8|6457.8|6454.8|6420.1|6417.1|0
1643241600000|2022-01-27 00:00:00|6451.6|6448.6|6413.8|6408.8|6451.9|6448.9|6411.5|6408.5|0
1643245200000|2022-01-27 01:00:00|6414|6409|6341.7|6336.7|6417.7|6412.7|6335.7|6330.7|0
1643248800000|2022-01-27 02:00:00|6341.8|6336.8|6317.8|6312.8|6341.8|6336.8|6297.7|6292.7|0
1643252400000|2022-01-27 03:00:00|6317.3|6312.3|6292.8|6287.8|6338.2|6333.2|6275.1|6270.1|0
1643256000000|2022-01-27 04:00:00|6291.9|6286.9|6314.1|6309.1|6319.9|6314.9|6288.4|6283.4|0
1643259600000|2022-01-27 05:00:00|6314|6309|6310.3|6305.3|6332.2|6327.2|6288.9|6283.9|0
1643263200000|2022-01-27 06:00:00|6310.5|6305.5|6285.8|6280.8|6331.5|6326.5|6280.3|6275.3|0
1643266800000|2022-01-27 07:00:00|6285.9|6280.9|6307.1|6302.1|6325.8|6320.8|6283.5|6278.5|0
1643270400000|2022-01-27 08:00:00|6307.4|6302.4|6376.7|6371.7|6379.4|6374.4|6306.5|6301.5|0
1643274000000|2022-01-27 09:00:00|6376.4|6371.4|6425.9|6422.9|6440.1|6437.1|6374.4|6369.6|0
1643277600000|2022-01-27 10:00:00|6427.2|6424.2|6378.5|6375.5|6445.3|6442.3|6371.9|6368.9|0
1643281200000|2022-01-27 11:00:00|6379|6376|6424.8|6421.8|6430.9|6427.9|6377.6|6374.6|0
1643284800000|2022-01-27 12:00:00|6423.3|6420.3|6430.8|6427.8|6440.2|6437.2|6404.5|6401.5|0
1643288400000|2022-01-27 13:00:00|6431.5|6428.5|6464.9|6461.9|6466.1|6463.1|6426.4|6423.4|0
1643292000000|2022-01-27 14:00:00|6464.5|6461.5|6451.8|6450|6483.5|6481.7|6382.9|6381.1|0
1643295600000|2022-01-27 15:00:00|6453.4|6451.6|6408.3|6406.5|6495.7|6493.9|6355.6|6353.8|0
1643299200000|2022-01-27 16:00:00|6408|6406.2|6424.2|6422.4|6451.4|6449.6|6391.5|6389.7|0
1643302800000|2022-01-27 17:00:00|6424.3|6422.5|6359.8|6358|6425.8|6424|6330.7|6328.9|0
1643306400000|2022-01-27 18:00:00|6358.3|6356.5|6331.4|6329.6|6371.9|6370.1|6288.3|6286.5|0
1643310000000|2022-01-27 19:00:00|6330|6328.2|6310.1|6308.3|6369.8|6368|6286.8|6285|0
1643313600000|2022-01-27 20:00:00|6310|6308.2|6279.6|6277.8|6336.2|6334.4|6273.5|6271.7|0
1643317200000|2022-01-27 21:00:00|6280.2|6277.2|6339.7|6336.7|6339.7|6336.7|6264.3|6261.3|0
1643320800000|2022-01-27 22:00:00|6339.2|6336.2|6366.9|6363.9|6377.1|6374.1|6326.4|6323.4|0
1643324400000|2022-01-27 23:00:00|6366.7|6363.7|6343.3|6340.3|6371.7|6368.7|6342.3|6339.3|0
1643328000000|2022-01-28 00:00:00|6343.1|6340.1|6350.7|6345.7|6351.7|6348.7|6326.9|6323.9|0
1643331600000|2022-01-28 01:00:00|6350.5|6345.5|6347.1|6342.1|6367.8|6362.8|6334.7|6329.7|0
1643335200000|2022-01-28 02:00:00|6347.2|6342.2|6376.6|6371.6|6380.5|6375.5|6337.7|6332.7|0
1643338800000|2022-01-28 03:00:00|6376.7|6371.7|6354.9|6349.9|6382|6377|6352.3|6347.3|0
1643342400000|2022-01-28 04:00:00|6355|6350|6343.8|6338.8|6362|6357|6339.7|6334.7|0
1643346000000|2022-01-28 05:00:00|6343.6|6338.6|6364.3|6359.3|6371|6366|6338.7|6333.7|0
1643349600000|2022-01-28 06:00:00|6363.5|6358.5|6368.1|6363.1|6379.5|6374.5|6354.9|6349.9|0
1643353200000|2022-01-28 07:00:00|6367.2|6362.2|6368.8|6363.8|6376.9|6371.9|6349.2|6344.2|0
1643356800000|2022-01-28 08:00:00|6368.6|6363.6|6342.7|6337.7|6368.6|6363.6|6306.5|6301.5|0
1643360400000|2022-01-28 09:00:00|6342.9|6337.9|6348.7|6345.7|6370.5|6367.5|6331.4|6328.4|0
1643364000000|2022-01-28 10:00:00|6348.8|6345.8|6310.9|6307.9|6349.8|6346.8|6297.7|6294.7|0
1643367600000|2022-01-28 11:00:00|6310.2|6307.2|6299.3|6296.3|6318.2|6315.2|6282|6279|0
1643371200000|2022-01-28 12:00:00|6304.4|6301.4|6242.2|6239.2|6310.2|6307.2|6227.7|6224.7|0
1643374800000|2022-01-28 13:00:00|6242.1|6239.1|6297.2|6294.2|6317.6|6314.6|6229.8|6226.8|0
1643378400000|2022-01-28 14:00:00|6297.6|6294.6|6228.9|6227.1|6346.6|6344.8|6209.9|6208.1|0
1643382000000|2022-01-28 15:00:00|6229.8|6228|6346.5|6344.7|6346.5|6344.7|6204.4|6202.6|0
1643385600000|2022-01-28 16:00:00|6346.9|6345.1|6405.4|6403.6|6405.5|6403.7|6320.8|6319|0
1643389200000|2022-01-28 17:00:00|6405.6|6403.8|6351|6349.2|6415.3|6413.5|6349.6|6347.8|0
1643392800000|2022-01-28 18:00:00|6350.8|6349|6362.6|6360.8|6382.8|6381|6338|6336.2|0
1643396400000|2022-01-28 19:00:00|6361.4|6359.6|6356.1|6354.3|6380|6378.2|6278.1|6276.3|0
1643400000000|2022-01-28 20:00:00|6355.8|6354|6469.2|6467.4|6470|6468.2|6349|6347.2|0
1643403600000|2022-01-28 21:00:00|6469.7|6467.9|6459.1|6456.1|6477.3|6474.3|6456.8|6453.8|0
1643583600000|2022-01-30 23:00:00|6460.9|6455.9|6442.8|6437.8|6467.2|6462.2|6423.4|6418.4|0
1643587200000|2022-01-31 00:00:00|6443.4|6438.4|6437.3|6432.3|6458|6453|6429.7|6424.7|0
1643590800000|2022-01-31 01:00:00|6437.4|6432.4|6448.5|6443.5|6455.1|6450.1|6434.3|6429.3|0
1643594400000|2022-01-31 02:00:00|6448.4|6443.4|6480.2|6475.2|6483.4|6478.4|6445.5|6440.5|0
1643598000000|2022-01-31 03:00:00|6479.8|6474.8|6487.7|6482.7|6490.7|6485.7|6477|6472|0
1643601600000|2022-01-31 04:00:00|6488|6483|6482.8|6477.8|6490.9|6485.9|6481.9|6476.9|0
1643605200000|2022-01-31 05:00:00|6482.7|6477.7|6485.4|6480.4|6488.5|6483.5|6471.3|6466.3|0
1643608800000|2022-01-31 06:00:00|6485.5|6480.5|6481.3|6476.3|6492.7|6487.7|6476.5|6471.5|0
1643612400000|2022-01-31 07:00:00|6480.9|6475.9|6484.9|6479.9|6486.9|6481.9|6467.4|6462.4|0
1643616000000|2022-01-31 08:00:00|6485.1|6480.1|6515.8|6510.8|6515.8|6510.8|6462.8|6457.8|0
1643619600000|2022-01-31 09:00:00|6516.7|6511.7|6546.5|6543.5|6561.2|6558.2|6514.2|6509.2|0
1643623200000|2022-01-31 10:00:00|6546.6|6543.6|6536.6|6533.6|6551|6548|6524.7|6521.7|0
1643626800000|2022-01-31 11:00:00|6536.5|6533.5|6536.5|6533.5|6541.3|6538.3|6516.6|6513.6|0
1643630400000|2022-01-31 12:00:00|6536.6|6533.6|6517.4|6514.4|6537.5|6534.5|6484.1|6481.1|0
1643634000000|2022-01-31 13:00:00|6517.7|6514.7|6538.9|6535.9|6541.9|6538.9|6502.2|6499.2|0
1643637600000|2022-01-31 14:00:00|6539|6536|6647.8|6646|6656.2|6654.4|6524.4|6522.6|0
1643641200000|2022-01-31 15:00:00|6647.4|6645.6|6719|6717.2|6721.1|6719.3|6642.4|6640.6|0
1643644800000|2022-01-31 16:00:00|6718.9|6717.1|6758.3|6756.5|6764.7|6762.9|6696.2|6694.4|0
1643648400000|2022-01-31 17:00:00|6758.6|6756.8|6769.4|6767.6|6773.3|6771.5|6730|6728.2|0
1643652000000|2022-01-31 18:00:00|6769.9|6768.1|6775|6773.2|6775.1|6773.3|6740.7|6738.9|0
1643655600000|2022-01-31 19:00:00|6774.9|6773.1|6801.1|6799.3|6807.4|6805.6|6764.7|6762.9|0
1643659200000|2022-01-31 20:00:00|6800.6|6798.8|6846|6844.2|6848.6|6846.8|6747.5|6745.7|0
1643662800000|2022-01-31 21:00:00|6846.6|6843.6|6836|6833|6846.8|6843.8|6828.8|6825.8|0
1643666400000|2022-01-31 22:00:00|6836.1|6833.1|6843.6|6840.6|6845.6|6842.6|6836.1|6833.1|0
1643670000000|2022-01-31 23:00:00|6843.7|6840.7|6846|6843|6848.1|6845.1|6839.2|6836.2|0
1643673600000|2022-02-01 00:00:00|6845.9|6842.9|6854.6|6849.6|6855.8|6852.8|6842.6|6839.6|0
1643677200000|2022-02-01 01:00:00|6854.8|6849.8|6832.9|6827.9|6855.1|6850.1|6829.9|6824.9|0
1643680800000|2022-02-01 02:00:00|6833|6828|6835.2|6830.2|6841.7|6836.7|6828.4|6823.4|0
1643684400000|2022-02-01 03:00:00|6835.1|6830.1|6848.1|6843.1|6849.3|6844.3|6832.4|6827.4|0
1643688000000|2022-02-01 04:00:00|6848|6843|6847.5|6842.5|6851|6846|6842|6837|0
1643691600000|2022-02-01 05:00:00|6847.4|6842.4|6852|6847|6853.5|6848.5|6843.7|6838.7|0
1643695200000|2022-02-01 06:00:00|6851.5|6846.5|6854.5|6849.5|6859.4|6854.4|6843.9|6838.9|0
1643698800000|2022-02-01 07:00:00|6854.6|6849.6|6862.1|6857.1|6884.5|6879.5|6850.9|6845.9|0
1643702400000|2022-02-01 08:00:00|6862.4|6857.4|6889.9|6884.9|6891.2|6886.2|6852.4|6847.4|0
1643706000000|2022-02-01 09:00:00|6889.8|6884.8|6840.4|6837.4|6891.9|6886.9|6828.2|6825.2|0
1643709600000|2022-02-01 10:00:00|6840.2|6837.2|6846.4|6843.4|6859.2|6856.2|6839.2|6836.2|0
1643713200000|2022-02-01 11:00:00|6846|6843|6839.1|6836.1|6851.8|6848.8|6835.2|6832.2|0
1643716800000|2022-02-01 12:00:00|6839.5|6836.5|6877.9|6874.9|6882|6879|6835.5|6832.5|0
1643720400000|2022-02-01 13:00:00|6878|6875|6890.7|6887.7|6901.2|6898.2|6876.8|6873.8|0
1643724000000|2022-02-01 14:00:00|6890.8|6887.8|6836.1|6834.3|6899.6|6896.6|6784.5|6782.7|0
1643727600000|2022-02-01 15:00:00|6836.8|6835|6858.2|6856.4|6859.3|6857.5|6770.9|6769.1|0
1643731200000|2022-02-01 16:00:00|6856.7|6854.9|6895.8|6894|6904.6|6902.8|6850.4|6848.6|0
1643734800000|2022-02-01 17:00:00|6895.7|6893.9|6873.7|6871.9|6897.9|6896.1|6840.8|6839|0
1643738400000|2022-02-01 18:00:00|6873.5|6871.7|6859.4|6857.6|6879.4|6877.6|6844.7|6842.9|0
1643742000000|2022-02-01 19:00:00|6860.4|6858.6|6858.4|6856.6|6873.8|6872|6832.6|6830.8|0
1643745600000|2022-02-01 20:00:00|6858.5|6856.7|6920.8|6919|6930.4|6928.6|6853.8|6852|0
1643749200000|2022-02-01 21:00:00|6921.4|6918.4|7045.4|7042.4|7048.3|7045.3|6913.1|6910.1|0
1643752800000|2022-02-01 22:00:00|7045.3|7042.3|7056.2|7053.2|7058.9|7055.9|7035.3|7032.3|0
1643756400000|2022-02-01 23:00:00|7056|7053|7056.3|7053.3|7057.3|7054.3|7046.5|7043.5|0
1643760000000|2022-02-02 00:00:00|7056.4|7053.4|7068.4|7063.4|7068.4|7064|7053.5|7050.5|0
1643763600000|2022-02-02 01:00:00|7068.5|7063.5|7073.7|7068.7|7075.5|7070.5|7064|7059|0
1643767200000|2022-02-02 02:00:00|7073.6|7068.6|7071.4|7066.4|7077|7072|7068.7|7063.7|0
1643770800000|2022-02-02 03:00:00|7071.3|7066.3|7074.3|7069.3|7076.1|7071.1|7069.6|7064.6|0
1643774400000|2022-02-02 04:00:00|7074.2|7069.2|7077.2|7072.2|7078.5|7073.5|7073.4|7068.4|0
1643778000000|2022-02-02 05:00:00|7077.1|7072.1|7086|7081|7094|7089|7076.4|7071.4|0
1643781600000|2022-02-02 06:00:00|7086.1|7081.1|7084.3|7079.3|7098.7|7093.7|7079.1|7074.1|0
1643785200000|2022-02-02 07:00:00|7084.1|7079.1|7085|7080|7096.2|7091.2|7079|7074|0
1643788800000|2022-02-02 08:00:00|7085.7|7080.7|7076.5|7071.5|7093.8|7088.8|7074.6|7069.6|0
1643792400000|2022-02-02 09:00:00|7076.6|7071.6|7102.5|7099.5|7105.5|7102.5|7064.2|7061.2|0
1643796000000|2022-02-02 10:00:00|7102|7099|7088.5|7085.5|7102|7099|7087.2|7084.2|0
1643799600000|2022-02-02 11:00:00|7088.6|7085.6|7089.5|7086.5|7090.8|7087.8|7078.5|7075.5|0
1643803200000|2022-02-02 12:00:00|7091.4|7088.4|7098.6|7095.6|7112.5|7109.5|7090.9|7087.9|0
1643806800000|2022-02-02 13:00:00|7098.2|7095.2|7060.2|7057.2|7099.9|7096.9|7058.6|7055.6|0
1643810400000|2022-02-02 14:00:00|7060|7057|6963.7|6961.9|7060.5|7057.5|6912.3|6910.5|0
1643814000000|2022-02-02 15:00:00|6964.4|6962.6|6928.7|6926.9|7010.1|7008.3|6914|6912.2|0
1643817600000|2022-02-02 16:00:00|6928.4|6926.6|6879.6|6877.8|6934|6932.2|6829.4|6827.6|0
1643821200000|2022-02-02 17:00:00|6879.7|6877.9|6944.4|6942.6|6944.6|6942.8|6862|6860.2|0
1643824800000|2022-02-02 18:00:00|6944.3|6942.5|6908.7|6906.9|6945.2|6943.4|6894.2|6892.4|0
1643828400000|2022-02-02 19:00:00|6908.6|6906.8|6909.9|6908.1|6925.6|6923.8|6872.7|6870.9|0
1643832000000|2022-02-02 20:00:00|6909.8|6908|6917.4|6915.6|6944.7|6942.9|6898.8|6897|0
1643835600000|2022-02-02 21:00:00|6918|6915|6675.4|6672.4|6926.2|6923.2|6661.9|6658.9|0
1643839200000|2022-02-02 22:00:00|6675.5|6672.5|6656.2|6653.2|6676.2|6673.2|6654.1|6651.1|0
1643842800000|2022-02-02 23:00:00|6656.1|6653.1|6627.4|6624.4|6662.6|6659.6|6625.3|6622.3|0
1643846400000|2022-02-03 00:00:00|6627.6|6624.6|6625.6|6620.6|6636.2|6633.2|6622.7|6619.7|0
1643850000000|2022-02-03 01:00:00|6625.9|6620.9|6623.1|6618.1|6632|6627|6618.6|6613.6|0
1643853600000|2022-02-03 02:00:00|6622.9|6617.9|6628.9|6623.9|6632.3|6627.3|6616.4|6611.4|0
1643857200000|2022-02-03 03:00:00|6629|6624|6632.3|6627.3|6636.5|6631.5|6622.6|6617.6|0
1643860800000|2022-02-03 04:00:00|6632|6627|6631.6|6626.6|6635.5|6630.5|6629.9|6624.9|0
1643864400000|2022-02-03 05:00:00|6631.7|6626.7|6632.1|6627.1|6636.6|6631.6|6629.1|6624.1|0
1643868000000|2022-02-03 06:00:00|6632.4|6627.4|6630.4|6625.4|6636.7|6631.7|6627.8|6622.8|0
1643871600000|2022-02-03 07:00:00|6630.9|6625.9|6662.5|6657.5|6664.8|6659.8|6628.3|6623.3|0
1643875200000|2022-02-03 08:00:00|6662.7|6657.7|6657.9|6652.9|6671.2|6666.2|6646.5|6641.5|0
1643878800000|2022-02-03 09:00:00|6658|6653|6651.9|6648.9|6675.2|6672.2|6639.2|6636.2|0
1643882400000|2022-02-03 10:00:00|6651.8|6648.8|6643.4|6640.4|6655.5|6652.5|6641.6|6638.6|0
1643886000000|2022-02-03 11:00:00|6643.5|6640.5|6642.1|6639.1|6644.8|6641.8|6629.3|6626.3|0
1643889600000|2022-02-03 12:00:00|6640.8|6637.8|6649.2|6646.2|6659.6|6656.6|6625.8|6622.8|0
1643893200000|2022-02-03 13:00:00|6649.4|6646.4|6618|6615|6651.9|6648.9|6610.2|6607.2|0
1643896800000|2022-02-03 14:00:00|6617.6|6614.6|6636|6634.2|6683.3|6681.5|6595.7|6592.7|0
1643900400000|2022-02-03 15:00:00|6636.2|6634.4|6683.9|6682.1|6728|6726.2|6616.6|6614.8|0
1643904000000|2022-02-03 16:00:00|6684.4|6682.6|6640|6638.2|6715.9|6714.1|6640|6638.2|0
1643907600000|2022-02-03 17:00:00|6638.7|6636.9|6631.3|6629.5|6648.2|6646.4|6615.5|6613.7|0
1643911200000|2022-02-03 18:00:00|6630.6|6628.8|6618.9|6617.1|6651.1|6649.3|6613.8|6612|0
1643914800000|2022-02-03 19:00:00|6618.3|6616.5|6580.2|6578.4|6638.6|6636.8|6567.8|6566|0
1643918400000|2022-02-03 20:00:00|6580.5|6578.7|6533.4|6531.6|6603.5|6601.7|6518.6|6516.8|0
1643922000000|2022-02-03 21:00:00|6534|6532.2|6740.9|6737.9|6743.6|6740.6|6512.4|6509.4|0
1643925600000|2022-02-03 22:00:00|6741.3|6738.3|6697.4|6694.4|6746|6743|6668.6|6665.6|0
1643929200000|2022-02-03 23:00:00|6697.3|6694.3|6702.4|6699.4|6706.8|6703.8|6688.3|6685.3|0
1643932800000|2022-02-04 00:00:00|6702.5|6699.5|6704.5|6699.5|6705.3|6701.8|6701.4|6698.4|0
1643936400000|2022-02-04 01:00:00|6704.8|6699.8|6669.8|6664.8|6708.4|6703.4|6666|6661|0
1643940000000|2022-02-04 02:00:00|6669.9|6664.9|6684.8|6679.8|6692.4|6687.4|6669.9|6664.9|0
1643943600000|2022-02-04 03:00:00|6685.1|6680.1|6692.5|6687.5|6697|6692|6682.9|6677.9|0
1643947200000|2022-02-04 04:00:00|6692.6|6687.6|6700.4|6695.4|6702.5|6697.5|6688.4|6683.4|0
1643950800000|2022-02-04 05:00:00|6700.5|6695.5|6710.4|6705.4|6713.3|6708.3|6700.5|6695.5|0
1643954400000|2022-02-04 06:00:00|6710.2|6705.2|6711.8|6706.8|6716|6711|6704|6699|0
1643958000000|2022-02-04 07:00:00|6711.9|6706.9|6683.7|6678.7|6719.3|6714.3|6676.7|6671.7|0
1643961600000|2022-02-04 08:00:00|6683.8|6678.8|6687.2|6682.2|6697.9|6692.9|6664.5|6659.5|0
1643965200000|2022-02-04 09:00:00|6687.1|6682.1|6691|6688|6712.9|6709.9|6684|6681|0
1643968800000|2022-02-04 10:00:00|6690.8|6687.8|6651|6648|6690.8|6687.8|6641.6|6638.6|0
1643972400000|2022-02-04 11:00:00|6651.1|6648.1|6609.6|6606.6|6653|6650|6602.8|6599.8|0
1643976000000|2022-02-04 12:00:00|6612.2|6609.2|6647.1|6644.1|6651.8|6648.8|6606.7|6603.7|0
1643979600000|2022-02-04 13:00:00|6647.7|6644.7|6550.5|6547.5|6648.5|6645.5|6550.5|6547.5|0
1643983200000|2022-02-04 14:00:00|6550.3|6547.3|6604.6|6602.8|6625.9|6624.1|6504.2|6502.4|0
1643986800000|2022-02-04 15:00:00|6604.1|6602.3|6587.2|6585.4|6658.3|6656.5|6576.8|6575|0
1643990400000|2022-02-04 16:00:00|6586.9|6585.1|6608.2|6606.4|6627.7|6625.9|6544.4|6542.6|0
1643994000000|2022-02-04 17:00:00|6608.1|6606.3|6649.3|6647.5|6649.7|6647.9|6595.9|6594.1|0
1643997600000|2022-02-04 18:00:00|6651.4|6649.6|6704.5|6702.7|6709.5|6707.7|6651.4|6649.6|0
1644001200000|2022-02-04 19:00:00|6704.4|6702.6|6711.9|6710.1|6717.7|6715.9|6680.5|6678.7|0
1644004800000|2022-02-04 20:00:00|6712.9|6711.1|6671.2|6669.4|6737.5|6735.7|6670.6|6668.8|0
1644008400000|2022-02-04 21:00:00|6671.8|6668.8|6666|6663|6674|6671|6657.8|6654.8|0
1644188400000|2022-02-06 23:00:00|6685.7|6680.7|6698.2|6693.2|6701.1|6696.1|6663.7|6658.7|0
1644192000000|2022-02-07 00:00:00|6698.4|6693.4|6669.3|6664.3|6698.8|6693.8|6658.1|6653.1|0
1644195600000|2022-02-07 01:00:00|6669.6|6664.6|6666.1|6661.1|6680.1|6675.1|6659.6|6654.6|0
1644199200000|2022-02-07 02:00:00|6666.2|6661.2|6652.8|6647.8|6672.5|6667.5|6648.7|6643.7|0
1644202800000|2022-02-07 03:00:00|6653.1|6648.1|6668.5|6663.5|6675.7|6670.7|6652.7|6647.7|0
1644206400000|2022-02-07 04:00:00|6668.4|6663.4|6692.5|6687.5|6699.7|6694.7|6668.3|6663.3|0
1644210000000|2022-02-07 05:00:00|6692.6|6687.6|6694.4|6689.4|6699.1|6694.1|6685.2|6680.2|0
1644213600000|2022-02-07 06:00:00|6694.6|6689.6|6688.3|6683.3|6700.5|6695.5|6673.9|6668.9|0
1644217200000|2022-02-07 07:00:00|6689|6684|6696|6691|6703.1|6698.1|6684.6|6679.6|0
1644220800000|2022-02-07 08:00:00|6696.1|6691.1|6663.9|6658.9|6697|6692|6645.7|6640.7|0
1644224400000|2022-02-07 09:00:00|6663.8|6658.8|6632.8|6629.8|6664.7|6659.7|6624.9|6621.9|0
1644228000000|2022-02-07 10:00:00|6632.7|6629.7|6637.6|6634.6|6649.2|6646.2|6629.9|6626.9|0
1644231600000|2022-02-07 11:00:00|6637.8|6634.8|6649|6646|6650.1|6647.1|6635.1|6632.1|0
1644235200000|2022-02-07 12:00:00|6645.7|6642.7|6676.7|6673.7|6682.5|6679.5|6645.7|6642.7|0
1644238800000|2022-02-07 13:00:00|6676.8|6673.8|6667|6664|6689.1|6686.1|6661.5|6658.5|0
1644242400000|2022-02-07 14:00:00|6667.2|6664.2|6676.9|6675.1|6690.7|6688.9|6611.4|6609.6|0
1644246000000|2022-02-07 15:00:00|6677.1|6675.3|6627.6|6625.8|6681|6679.2|6605.6|6603.8|0
1644249600000|2022-02-07 16:00:00|6627.2|6625.4|6562.9|6561.1|6639.3|6637.5|6535.5|6533.7|0
1644253200000|2022-02-07 17:00:00|6563.1|6561.3|6553.9|6552.1|6581.3|6579.5|6535.4|6533.6|0
1644256800000|2022-02-07 18:00:00|6554|6552.2|6596.3|6594.5|6599.6|6597.8|6549.3|6547.5|0
1644260400000|2022-02-07 19:00:00|6596.5|6594.7|6606.8|6605|6619.4|6617.6|6576.9|6575.1|0
1644264000000|2022-02-07 20:00:00|6606.5|6604.7|6543.7|6541.9|6632.8|6631|6521.7|6519.9|0
1644267600000|2022-02-07 21:00:00|6544.3|6541.3|6562.8|6559.8|6562.8|6559.8|6543.2|6540.2|0
1644271200000|2022-02-07 22:00:00|6562.7|6559.7|6561.5|6558.5|6563.6|6560.6|6558.9|6555.9|0
1644274800000|2022-02-07 23:00:00|6561.4|6558.4|6564.2|6561.2|6565.9|6562.9|6557.9|6554.9|0
1644278400000|2022-02-08 00:00:00|6564.1|6561.1|6560.4|6555.4|6566.5|6563.5|6556.2|6553.2|0
1644282000000|2022-02-08 01:00:00|6560.1|6555.1|6546.4|6541.4|6560.1|6555.1|6542.8|6537.8|0
1644285600000|2022-02-08 02:00:00|6546.8|6541.8|6553.4|6548.4|6556.2|6551.2|6539.5|6534.5|0
1644289200000|2022-02-08 03:00:00|6553.6|6548.6|6550.4|6545.4|6558.8|6553.8|6546.7|6541.7|0
1644292800000|2022-02-08 04:00:00|6550.6|6545.6|6548.3|6543.3|6553.5|6548.5|6546.1|6541.1|0
1644296400000|2022-02-08 05:00:00|6548.1|6543.1|6523.3|6518.3|6549.3|6544.3|6521.9|6516.9|0
1644300000000|2022-02-08 06:00:00|6522.8|6517.8|6534.5|6529.5|6540.7|6535.7|6517.8|6512.8|0
1644303600000|2022-02-08 07:00:00|6534.4|6529.4|6529.5|6524.5|6546.6|6541.6|6521.6|6516.6|0
1644307200000|2022-02-08 08:00:00|6529.8|6524.8|6552.5|6547.5|6555.7|6550.7|6523.3|6518.3|0
1644310800000|2022-02-08 09:00:00|6552.6|6547.6|6549.3|6546.3|6577.1|6574.1|6538.5|6535.5|0
1644314400000|2022-02-08 10:00:00|6549.1|6546.1|6546.9|6543.9|6551.1|6548.1|6535|6532|0
1644318000000|2022-02-08 11:00:00|6546.8|6543.8|6526.8|6523.8|6547.6|6544.6|6520|6517|0
1644321600000|2022-02-08 12:00:00|6531.3|6528.3|6521.4|6518.4|6532.4|6529.4|6508.5|6505.5|0
1644325200000|2022-02-08 13:00:00|6521.3|6518.3|6541.3|6538.3|6542.3|6539.3|6521.1|6518.1|0
1644328800000|2022-02-08 14:00:00|6541.2|6538.2|6562|6560.2|6610.9|6609.1|6524.4|6522.6|0
1644332400000|2022-02-08 15:00:00|6562.8|6561|6602.4|6600.6|6610.4|6608.6|6518.1|6516.3|0
1644336000000|2022-02-08 16:00:00|6602.7|6600.9|6636.7|6634.9|6646.6|6644.8|6601.6|6599.8|0
1644339600000|2022-02-08 17:00:00|6636.8|6635|6651.6|6649.8|6672.7|6670.9|6616.7|6614.9|0
1644343200000|2022-02-08 18:00:00|6651.2|6649.4|6633.4|6631.6|6651.2|6649.4|6618.9|6617.1|0
1644346800000|2022-02-08 19:00:00|6633.8|6632|6614.6|6612.8|6651.1|6649.3|6601.5|6599.7|0
1644350400000|2022-02-08 20:00:00|6615.3|6613.5|6670.8|6669|6687.9|6686.1|6602.4|6600.6|0
1644354000000|2022-02-08 21:00:00|6671.4|6668.4|6677.9|6674.9|6683.3|6680.3|6664.1|6661.1|0
1644357600000|2022-02-08 22:00:00|6677.8|6674.8|6670.2|6667.2|6679.7|6676.7|6670.2|6667.2|0
1644361200000|2022-02-08 23:00:00|6670.4|6667.4|6689.6|6686.6|6693.2|6690.2|6670.4|6667.4|0
1644364800000|2022-02-09 00:00:00|6689.7|6686.7|6678.4|6673.4|6693|6690|6677.1|6673.1|0
1644368400000|2022-02-09 01:00:00|6678.5|6673.5|6683.9|6678.9|6688.5|6683.5|6674.4|6669.4|0
1644372000000|2022-02-09 02:00:00|6684.1|6679.1|6682|6677|6688|6683|6678.1|6673.1|0
1644375600000|2022-02-09 03:00:00|6682.1|6677.1|6693.7|6688.7|6696.2|6691.2|6681.9|6676.9|0
1644379200000|2022-02-09 04:00:00|6693.5|6688.5|6704.3|6699.3|6707.6|6702.6|6693|6688|0
1644382800000|2022-02-09 05:00:00|6704.4|6699.4|6699.5|6694.5|6707.4|6702.4|6699.4|6694.4|0
1644386400000|2022-02-09 06:00:00|6699.4|6694.4|6698.3|6693.3|6706.1|6701.1|6695.7|6690.7|0
1644390000000|2022-02-09 07:00:00|6698.1|6693.1|6691.3|6686.3|6704.2|6699.2|6680.9|6675.9|0
1644393600000|2022-02-09 08:00:00|6690.9|6685.9|6725.8|6720.8|6731.7|6726.7|6686.6|6681.6|0
1644397200000|2022-02-09 09:00:00|6725.9|6720.9|6721.8|6718.8|6731.2|6728.2|6712.8|6709.8|0
1644400800000|2022-02-09 10:00:00|6722|6719|6743.2|6740.2|6745.5|6742.5|6721.1|6718.1|0
1644404400000|2022-02-09 11:00:00|6743.4|6740.4|6756.8|6753.8|6757.8|6754.8|6733.7|6730.7|0
1644408000000|2022-02-09 12:00:00|6753.5|6750.5|6765|6762|6768.4|6765.4|6747.1|6744.1|0
1644411600000|2022-02-09 13:00:00|6764.9|6761.9|6764.8|6761.8|6776.3|6773.3|6761.9|6758.9|0
1644415200000|2022-02-09 14:00:00|6764.9|6761.9|6748.5|6746.7|6780.4|6778.6|6708.2|6706.4|0
1644418800000|2022-02-09 15:00:00|6745.5|6743.7|6782.9|6781.1|6789.2|6787.4|6737.8|6736|0
1644422400000|2022-02-09 16:00:00|6782.8|6781|6768.5|6766.7|6797.6|6795.8|6767.3|6765.5|0
1644426000000|2022-02-09 17:00:00|6768.4|6766.6|6803.6|6801.8|6805.5|6803.7|6750.6|6748.8|0
1644429600000|2022-02-09 18:00:00|6803.7|6801.9|6802.2|6800.4|6804.8|6803|6786.4|6784.6|0
1644433200000|2022-02-09 19:00:00|6802.3|6800.5|6804.2|6802.4|6820.4|6818.6|6802.3|6800.5|0
1644436800000|2022-02-09 20:00:00|6804.1|6802.3|6833.9|6832.1|6834|6832.2|6781.8|6780|0
1644440400000|2022-02-09 21:00:00|6834.5|6831.5|6846.7|6843.7|6853.5|6850.5|6823.9|6820.9|0
1644444000000|2022-02-09 22:00:00|6846.8|6843.8|6847|6844|6848.7|6845.7|6845.8|6842.8|0
1644447600000|2022-02-09 23:00:00|6846.8|6843.8|6837.8|6834.8|6847|6844|6835.7|6832.7|0
1644451200000|2022-02-10 00:00:00|6838.3|6835.3|6829.9|6824.9|6839.7|6836.7|6826|6823|0
1644454800000|2022-02-10 01:00:00|6830.2|6825.2|6810.1|6805.1|6830.6|6825.6|6806.9|6801.9|0
1644458400000|2022-02-10 02:00:00|6810.2|6805.2|6803.2|6798.2|6810.5|6805.5|6800|6795|0
1644462000000|2022-02-10 03:00:00|6803.3|6798.3|6803.4|6798.4|6806.2|6801.2|6794.9|6789.9|0
1644465600000|2022-02-10 04:00:00|6803.5|6798.5|6800.1|6795.1|6805.4|6800.4|6797.3|6792.3|0
1644469200000|2022-02-10 05:00:00|6800.2|6795.2|6806.8|6801.8|6806.9|6801.9|6792.7|6787.7|0
1644472800000|2022-02-10 06:00:00|6807|6802|6812.9|6807.9|6817.1|6812.1|6804.1|6799.1|0
1644476400000|2022-02-10 07:00:00|6812.8|6807.8|6818.6|6813.6|6819.8|6814.8|6807.6|6802.6|0
1644480000000|2022-02-10 08:00:00|6818.9|6813.9|6797.8|6792.8|6825.1|6820.1|6793.1|6788.1|0
1644483600000|2022-02-10 09:00:00|6797.7|6792.7|6795.7|6792.7|6802|6797|6776.6|6773.6|0
1644487200000|2022-02-10 10:00:00|6795.8|6792.8|6798.9|6795.9|6799.7|6796.7|6794.4|6791.4|0
1644490800000|2022-02-10 11:00:00|6799.1|6796.1|6797.8|6794.8|6805.1|6802.1|6795.8|6792.8|0
1644494400000|2022-02-10 12:00:00|6798.6|6795.6|6811.4|6808.4|6817.9|6814.9|6798.4|6795.4|0
1644498000000|2022-02-10 13:00:00|6810.9|6807.9|6712.7|6709.7|6821.7|6818.7|6702.4|6699.4|0
1644501600000|2022-02-10 14:00:00|6712.5|6709.5|6776.7|6774.9|6783.1|6781.3|6678.2|6676.4|0
1644505200000|2022-02-10 15:00:00|6779.7|6777.9|6796.1|6794.3|6850|6848.2|6766.4|6764.6|0
1644508800000|2022-02-10 16:00:00|6797.1|6795.3|6797.6|6795.8|6809|6807.2|6753.1|6751.3|0
1644512400000|2022-02-10 17:00:00|6797.7|6795.9|6762.7|6760.9|6807.2|6805.4|6727.1|6725.3|0
1644516000000|2022-02-10 18:00:00|6762.2|6760.4|6737.5|6735.7|6776.6|6774.8|6688.1|6686.3|0
1644519600000|2022-02-10 19:00:00|6740|6738.2|6701.7|6699.9|6743.9|6742.1|6691.7|6689.9|0
1644523200000|2022-02-10 20:00:00|6702.2|6700.4|6688.3|6686.5|6727.7|6725.9|6651.1|6649.3|0
1644526800000|2022-02-10 21:00:00|6688.9|6685.9|6680.6|6677.6|6690.3|6687.3|6670.1|6667.1|0
1644530400000|2022-02-10 22:00:00|6680.5|6677.5|6681.3|6678.3|6683.5|6680.5|6679.3|6676.3|0
1644534000000|2022-02-10 23:00:00|6681.5|6678.5|6664.1|6661.1|6685.6|6682.6|6663.8|6660.8|0
1644537600000|2022-02-11 00:00:00|6663.9|6660.9|6653.6|6648.6|6668.6|6665.6|6650.5|6647.5|0
1644541200000|2022-02-11 01:00:00|6653.4|6648.4|6663.7|6658.7|6672.3|6667.3|6643.8|6638.8|0
1644544800000|2022-02-11 02:00:00|6663.8|6658.8|6660.2|6655.2|6665.1|6660.1|6647.4|6642.4|0
1644548400000|2022-02-11 03:00:00|6660.3|6655.3|6652.6|6647.6|6661.6|6656.6|6640.8|6635.8|0
1644552000000|2022-02-11 04:00:00|6652.4|6647.4|6625.3|6620.3|6653.6|6648.6|6621.2|6616.2|0
1644555600000|2022-02-11 05:00:00|6625.7|6620.7|6607.6|6602.6|6626.6|6621.6|6600.4|6595.4|0
1644559200000|2022-02-11 06:00:00|6607.3|6602.3|6618.2|6613.2|6620.9|6615.9|6603|6598|0
1644562800000|2022-02-11 07:00:00|6618.3|6613.3|6646.6|6641.6|6646.8|6641.8|6618.2|6613.2|0
1644566400000|2022-02-11 08:00:00|6646.5|6641.5|6645.2|6640.2|6671.2|6666.2|6639.4|6634.4|0
1644570000000|2022-02-11 09:00:00|6645.3|6640.3|6639.3|6636.3|6659.6|6656.6|6636.1|6633.1|0
1644573600000|2022-02-11 10:00:00|6639.4|6636.4|6655.8|6652.8|6658.4|6655.4|6638.9|6635.9|0
1644577200000|2022-02-11 11:00:00|6655.5|6652.5|6648.5|6645.5|6655.9|6652.9|6639.2|6636.2|0
1644580800000|2022-02-11 12:00:00|6648.4|6645.4|6691.7|6688.7|6701.5|6698.5|6647.3|6644.3|0
1644584400000|2022-02-11 13:00:00|6691.6|6688.6|6718.3|6715.3|6726|6723|6686.4|6683.4|0
1644588000000|2022-02-11 14:00:00|6718.1|6715.1|6652.3|6650.5|6733.9|6732.1|6643.6|6641.8|0
1644591600000|2022-02-11 15:00:00|6655.8|6654|6647.8|6646|6693.4|6691.6|6618.9|6617.1|0
1644595200000|2022-02-11 16:00:00|6647.7|6645.9|6612.4|6610.6|6674.3|6672.5|6593.1|6591.3|0
1644598800000|2022-02-11 17:00:00|6610.6|6608.8|6588.4|6586.6|6631.1|6629.3|6584.4|6582.6|0
1644602400000|2022-02-11 18:00:00|6588.2|6586.4|6504.2|6502.4|6605.3|6603.5|6491.1|6489.3|0
1644606000000|2022-02-11 19:00:00|6502.3|6500.5|6466.7|6464.9|6532.8|6531|6442.8|6441|0
1644609600000|2022-02-11 20:00:00|6466.5|6464.7|6458.6|6456.8|6502.1|6500.3|6429.4|6427.6|0
1644613200000|2022-02-11 21:00:00|6459.2|6456.2|6465.2|6462.2|6472.9|6469.9|6452|6449|0
1644793200000|2022-02-13 23:00:00|6456.4|6451.4|6461.6|6456.6|6468.9|6463.9|6433.6|6428.6|0
1644796800000|2022-02-14 00:00:00|6461.7|6456.7|6465.6|6460.6|6475.9|6470.9|6448.7|6443.7|0
1644800400000|2022-02-14 01:00:00|6465.5|6460.5|6453.4|6448.4|6472.7|6467.7|6447|6442|0
1644804000000|2022-02-14 02:00:00|6453.5|6448.5|6462|6457|6466.4|6461.4|6443.3|6438.3|0
1644807600000|2022-02-14 03:00:00|6462.1|6457.1|6478.7|6473.7|6480.6|6475.6|6454.1|6449.1|0
1644811200000|2022-02-14 04:00:00|6478.6|6473.6|6474.5|6469.5|6480.2|6475.2|6466.7|6461.7|0
1644814800000|2022-02-14 05:00:00|6474.4|6469.4|6460.8|6455.8|6483.2|6478.2|6457.1|6452.1|0
1644818400000|2022-02-14 06:00:00|6461.5|6456.5|6470.7|6465.7|6471.2|6466.2|6452.1|6447.1|0
1644822000000|2022-02-14 07:00:00|6470.8|6465.8|6468.9|6463.9|6483.4|6478.4|6448.7|6443.7|0
1644825600000|2022-02-14 08:00:00|6469|6464|6385.8|6380.8|6471.7|6466.7|6379.7|6374.7|0
1644829200000|2022-02-14 09:00:00|6385.7|6380.7|6344.5|6341.5|6388.8|6383.8|6327.7|6324.7|0
1644832800000|2022-02-14 10:00:00|6344.4|6341.4|6355.7|6352.7|6362.5|6359.5|6332.8|6329.8|0
1644836400000|2022-02-14 11:00:00|6355.6|6352.6|6360.7|6357.7|6365.7|6362.7|6341.8|6338.8|0
1644840000000|2022-02-14 12:00:00|6363.2|6360.2|6434.3|6431.3|6450.6|6447.6|6343.5|6340.5|0
1644843600000|2022-02-14 13:00:00|6434.4|6431.4|6411.9|6408.9|6454|6451|6404.4|6401.4|0
1644847200000|2022-02-14 14:00:00|6411.7|6408.7|6493.4|6491.6|6520.2|6518.4|6405.5|6402.5|0
1644850800000|2022-02-14 15:00:00|6493|6491.2|6518.1|6516.3|6536.2|6534.4|6453.5|6451.7|0
1644854400000|2022-02-14 16:00:00|6518.2|6516.4|6551.3|6549.5|6578.4|6576.6|6512.4|6510.6|0
1644858000000|2022-02-14 17:00:00|6551.5|6549.7|6540.3|6538.5|6577.1|6575.3|6537.7|6535.9|0
1644861600000|2022-02-14 18:00:00|6540.5|6538.7|6434.8|6433|6553.8|6552|6434.2|6432.4|0
1644865200000|2022-02-14 19:00:00|6434.7|6432.9|6487.9|6486.1|6502.6|6500.8|6417.6|6415.8|0
1644868800000|2022-02-14 20:00:00|6488|6486.2|6496.9|6495.1|6517.7|6515.9|6460.2|6458.4|0
1644872400000|2022-02-14 21:00:00|6497.5|6494.5|6491.8|6488.8|6499.6|6496.6|6488.2|6485.2|0
1644876000000|2022-02-14 22:00:00|6491.7|6488.7|6494.2|6491.2|6494.8|6491.8|6491.7|6488.7|0
1644879600000|2022-02-14 23:00:00|6494.3|6491.3|6509.9|6506.9|6511.6|6508.6|6494.3|6491.3|0
1644883200000|2022-02-15 00:00:00|6510|6507|6504.7|6499.7|6512.5|6509.5|6494.9|6491.9|0
1644886800000|2022-02-15 01:00:00|6504.6|6499.6|6508.6|6503.6|6508.9|6503.9|6494.9|6489.9|0
1644890400000|2022-02-15 02:00:00|6508.3|6503.3|6520.2|6515.2|6526.3|6521.3|6507.2|6502.2|0
1644894000000|2022-02-15 03:00:00|6520.3|6515.3|6509|6504|6520.4|6515.4|6505.8|6500.8|0
1644897600000|2022-02-15 04:00:00|6509.3|6504.3|6505.6|6500.6|6510.7|6505.7|6496.8|6491.8|0
1644901200000|2022-02-15 05:00:00|6505.5|6500.5|6487.3|6482.3|6505.6|6500.6|6477.2|6472.2|0
1644904800000|2022-02-15 06:00:00|6487.2|6482.2|6497|6492|6501.2|6496.2|6485.3|6480.3|0
1644908400000|2022-02-15 07:00:00|6497.1|6492.1|6491.7|6486.7|6509.9|6504.9|6483.1|6478.1|0
1644912000000|2022-02-15 08:00:00|6491.5|6486.5|6590.6|6585.6|6601.2|6596.2|6485.8|6480.8|0
1644915600000|2022-02-15 09:00:00|6590.5|6585.5|6625.3|6622.3|6647|6644|6583.8|6578.8|0
1644919200000|2022-02-15 10:00:00|6626.1|6623.1|6632.9|6629.9|6640.2|6637.2|6616.5|6613.5|0
1644922800000|2022-02-15 11:00:00|6632.8|6629.8|6650.1|6647.1|6653.7|6650.7|6632.7|6629.7|0
1644926400000|2022-02-15 12:00:00|6646.3|6643.3|6646|6643|6651.4|6648.4|6639.3|6636.3|0
1644930000000|2022-02-15 13:00:00|6646.2|6643.2|6610.7|6607.7|6648.9|6645.9|6609.1|6606.1|0
1644933600000|2022-02-15 14:00:00|6610.6|6607.6|6646.4|6644.6|6648.1|6646.3|6592|6590.2|0
1644937200000|2022-02-15 15:00:00|6646.3|6644.5|6651.2|6649.4|6666.5|6664.7|6619.4|6617.6|0
1644940800000|2022-02-15 16:00:00|6651.4|6649.6|6673.1|6671.3|6678.4|6676.6|6645.5|6643.7|0
1644944400000|2022-02-15 17:00:00|6673.3|6671.5|6638.7|6636.9|6677.6|6675.8|6618.2|6616.4|0
1644948000000|2022-02-15 18:00:00|6639|6637.2|6672.9|6671.1|6674.4|6672.6|6635.1|6633.3|0
1644951600000|2022-02-15 19:00:00|6673.9|6672.1|6690.2|6688.4|6693.5|6691.7|6654.1|6652.3|0
1644955200000|2022-02-15 20:00:00|6690.3|6688.5|6706.5|6704.7|6709.3|6707.5|6662.9|6661.1|0
1644958800000|2022-02-15 21:00:00|6705.7|6702.7|6700.7|6697.7|6706.4|6703.4|6694.4|6691.4|0
1644962400000|2022-02-15 22:00:00|6700.5|6697.5|6702.8|6699.8|6703.6|6700.6|6699.3|6696.3|0
1644966000000|2022-02-15 23:00:00|6702.9|6699.9|6686.6|6683.6|6704.4|6701.4|6686.6|6683.6|0
1644969600000|2022-02-16 00:00:00|6686.5|6683.5|6682.8|6677.8|6687.3|6684.3|6681|6677.8|0
1644973200000|2022-02-16 01:00:00|6682.7|6677.7|6687.8|6682.8|6691.1|6686.1|6682|6677|0
1644976800000|2022-02-16 02:00:00|6687.6|6682.6|6687.1|6682.1|6693.5|6688.5|6684|6679|0
1644980400000|2022-02-16 03:00:00|6687.2|6682.2|6684.7|6679.7|6689|6684|6681|6676|0
1644984000000|2022-02-16 04:00:00|6684.6|6679.6|6688.8|6683.8|6689.6|6684.6|6682.9|6677.9|0
1644987600000|2022-02-16 05:00:00|6689.4|6684.4|6692|6687|6695.7|6690.7|6688.6|6683.6|0
1644991200000|2022-02-16 06:00:00|6691.7|6686.7|6696.6|6691.6|6698.7|6693.7|6688.5|6683.5|0
1644994800000|2022-02-16 07:00:00|6696.3|6691.3|6698.1|6693.1|6703|6698|6691|6686|0
1644998400000|2022-02-16 08:00:00|6698.3|6693.3|6715.8|6710.8|6734.7|6729.7|6685.4|6680.4|0
1645002000000|2022-02-16 09:00:00|6719|6714|6709.7|6706.7|6730.8|6727.8|6709|6706|0
1645005600000|2022-02-16 10:00:00|6709.5|6706.5|6703.1|6700.1|6714.6|6711.6|6693.1|6690.1|0
1645009200000|2022-02-16 11:00:00|6703.2|6700.2|6711.1|6708.1|6716.9|6713.9|6699.2|6696.2|0
1645012800000|2022-02-16 12:00:00|6709.7|6706.7|6692.2|6689.2|6719.8|6716.8|6686.5|6683.5|0
1645016400000|2022-02-16 13:00:00|6692.1|6689.1|6654.8|6651.8|6697.6|6694.6|6654.8|6651.8|0
1645020000000|2022-02-16 14:00:00|6655|6652|6623.8|6622|6657.1|6654.1|6600.6|6598.8|0
1645023600000|2022-02-16 15:00:00|6624.1|6622.3|6641.7|6639.9|6659.9|6658.1|6611.7|6609.9|0
1645027200000|2022-02-16 16:00:00|6642|6640.2|6636.3|6634.5|6656.9|6655.1|6621.5|6619.7|0
1645030800000|2022-02-16 17:00:00|6636.8|6635|6608.6|6606.8|6645.8|6644|6598.3|6596.5|0
1645034400000|2022-02-16 18:00:00|6608.5|6606.7|6616.3|6614.5|6625.8|6624|6599.1|6597.3|0
1645038000000|2022-02-16 19:00:00|6615.5|6613.7|6681.9|6680.1|6699|6697.2|6599|6597.2|0
1645041600000|2022-02-16 20:00:00|6682|6680.2|6695.2|6693.4|6712.4|6710.6|6679.6|6677.8|0
1645045200000|2022-02-16 21:00:00|6695.8|6692.8|6680.8|6677.8|6715.4|6712.4|6651.2|6648.2|0
1645048800000|2022-02-16 22:00:00|6681|6678|6682.6|6679.6|6690.4|6687.4|6674.7|6671.7|0
1645052400000|2022-02-16 23:00:00|6682.7|6679.7|6668.6|6665.6|6687.4|6684.4|6668|6665|0
1645056000000|2022-02-17 00:00:00|6668.4|6665.4|6663.4|6658.4|6669.4|6666.4|6659.8|6656.8|0
1645059600000|2022-02-17 01:00:00|6663.3|6658.3|6665.6|6660.6|6669.1|6664.1|6660.8|6655.8|0
1645063200000|2022-02-17 02:00:00|6665.7|6660.7|6673.5|6668.5|6674.5|6669.5|6664.6|6659.6|0
1645066800000|2022-02-17 03:00:00|6673.4|6668.4|6638.6|6633.6|6676.4|6671.4|6637.6|6632.6|0
1645070400000|2022-02-17 04:00:00|6638.8|6633.8|6623.5|6618.5|6639|6634|6604|6599|0
1645074000000|2022-02-17 05:00:00|6623.6|6618.6|6639|6634|6646.4|6641.4|6618.8|6613.8|0
1645077600000|2022-02-17 06:00:00|6638.9|6633.9|6641|6636|6650.7|6645.7|6626.5|6621.5|0
1645081200000|2022-02-17 07:00:00|6640|6635|6656.2|6651.2|6662.3|6657.3|6638.1|6633.1|0
1645084800000|2022-02-17 08:00:00|6655.7|6650.7|6652.6|6647.6|6673.8|6668.8|6629.1|6624.1|0
1645088400000|2022-02-17 09:00:00|6652.5|6647.5|6633|6630|6655.4|6652.2|6626.2|6623.2|0
1645092000000|2022-02-17 10:00:00|6633.1|6630.1|6643|6640|6645.6|6642.6|6631.7|6628.7|0
1645095600000|2022-02-17 11:00:00|6643.1|6640.1|6639.6|6636.6|6643.6|6640.6|6633.3|6630.3|0
1645099200000|2022-02-17 12:00:00|6638.1|6635.1|6674.9|6671.9|6677.4|6674.4|6638.1|6635.1|0
1645102800000|2022-02-17 13:00:00|6674.7|6671.7|6628.7|6625.7|6683.7|6680.7|6625.4|6622.4|0
1645106400000|2022-02-17 14:00:00|6628.6|6625.6|6637.1|6635.3|6680.9|6679.1|6615|6613.2|0
1645110000000|2022-02-17 15:00:00|6637|6635.2|6607.2|6605.4|6661.3|6659.5|6580|6578.2|0
1645113600000|2022-02-17 16:00:00|6607.1|6605.3|6591.4|6589.6|6638.4|6636.6|6580.6|6578.8|0
1645117200000|2022-02-17 17:00:00|6591.7|6589.9|6591.4|6589.6|6598.2|6596.4|6569.7|6567.9|0
1645120800000|2022-02-17 18:00:00|6591|6589.2|6559.4|6557.6|6592.7|6590.9|6549|6547.2|0
1645124400000|2022-02-17 19:00:00|6559|6557.2|6524.3|6522.5|6559.3|6557.5|6522.9|6521.1|0
1645128000000|2022-02-17 20:00:00|6524.7|6522.9|6488.5|6486.7|6526.2|6524.4|6478.5|6476.7|0
1645131600000|2022-02-17 21:00:00|6489.1|6486.1|6489.5|6486.5|6498.5|6495.5|6486|6483|0
1645135200000|2022-02-17 22:00:00|6489.4|6486.4|6487.5|6484.5|6489.8|6486.8|6486.9|6483.9|0
1645138800000|2022-02-17 23:00:00|6487.4|6484.4|6493|6490|6494.1|6491.1|6483.5|6480.5|0
1645142400000|2022-02-18 00:00:00|6495|6492|6481.5|6476.5|6495|6492|6477.1|6474.1|0
1645146000000|2022-02-18 01:00:00|6481.4|6476.4|6532.3|6527.3|6540.3|6535.3|6475.1|6470.1|0
1645149600000|2022-02-18 02:00:00|6532.4|6527.4|6530|6525|6537.5|6532.5|6520.8|6515.8|0
1645153200000|2022-02-18 03:00:00|6530.1|6525.1|6536.1|6531.1|6544.1|6539.1|6526.4|6521.4|0
1645156800000|2022-02-18 04:00:00|6536.3|6531.3|6536.4|6531.4|6544.1|6539.1|6535.3|6530.3|0
1645160400000|2022-02-18 05:00:00|6536.7|6531.7|6531.6|6526.6|6541.1|6536.1|6529|6524|0
1645164000000|2022-02-18 06:00:00|6531.2|6526.2|6525.1|6520.1|6537.4|6532.4|6520.6|6515.6|0
1645167600000|2022-02-18 07:00:00|6525.6|6520.6|6519.7|6514.7|6531.7|6526.7|6513.5|6508.5|0
1645171200000|2022-02-18 08:00:00|6520.1|6515.1|6520.1|6515.1|6539.6|6534.6|6517.2|6512.2|0
1645174800000|2022-02-18 09:00:00|6520.2|6515.2|6519.7|6516.7|6522.5|6519.5|6495.7|6492.7|0
1645178400000|2022-02-18 10:00:00|6519.9|6516.9|6518.8|6515.8|6522.5|6519.5|6512.7|6509.7|0
1645182000000|2022-02-18 11:00:00|6518.6|6515.6|6505.4|6502.4|6521.2|6518.2|6502.9|6499.9|0
1645185600000|2022-02-18 12:00:00|6503.3|6500.3|6512.5|6509.5|6515.2|6512.2|6500.1|6497.1|0
1645189200000|2022-02-18 13:00:00|6512.4|6509.4|6480.4|6477.4|6517.7|6514.7|6462.7|6459.7|0
1645192800000|2022-02-18 14:00:00|6480.6|6477.6|6447.6|6445.8|6501.8|6498.8|6392.5|6390.7|0
1645196400000|2022-02-18 15:00:00|6447.7|6445.9|6360.4|6358.6|6454.1|6452.3|6351.9|6350.1|0
1645200000000|2022-02-18 16:00:00|6359.6|6357.8|6330.3|6328.5|6369.9|6368.1|6315.3|6313.5|0
1645203600000|2022-02-18 17:00:00|6329.9|6328.1|6313.2|6311.4|6368.4|6366.6|6311.1|6309.3|0
1645207200000|2022-02-18 18:00:00|6314.6|6312.8|6334.3|6332.5|6348|6346.2|6288.2|6286.4|0
1645210800000|2022-02-18 19:00:00|6335|6333.2|6394.4|6392.6|6412.7|6410.9|6329.8|6328|0
1645214400000|2022-02-18 20:00:00|6394.6|6392.8|6344|6342.2|6414.6|6412.8|6323.2|6321.4|0
1645218000000|2022-02-18 21:00:00|6345.3|6342.3|6341.5|6338.5|6355.9|6352.9|6340.6|6337.6|0
1645398000000|2022-02-20 23:00:00|6282|6277|6276.6|6271.6|6297.2|6292.2|6273.6|6268.6|0
1645401600000|2022-02-21 00:00:00|6276.4|6271.4|6327.2|6322.2|6335.8|6330.8|6258|6253|0
1645405200000|2022-02-21 01:00:00|6326.9|6321.9|6368.8|6363.8|6380.9|6375.9|6308.5|6303.5|0
1645408800000|2022-02-21 02:00:00|6369|6364|6370.9|6365.9|6376.7|6371.7|6363.8|6358.8|0
1645412400000|2022-02-21 03:00:00|6371|6366|6351|6346|6375.9|6370.9|6345.3|6340.3|0
1645416000000|2022-02-21 04:00:00|6350.6|6345.6|6369.8|6364.8|6372.1|6367.1|6347.4|6342.4|0
1645419600000|2022-02-21 05:00:00|6369.4|6364.4|6371.3|6366.3|6377.6|6372.6|6365|6360|0
1645423200000|2022-02-21 06:00:00|6371.1|6366.1|6398.9|6393.9|6406.7|6401.7|6370.2|6365.2|0
1645426800000|2022-02-21 07:00:00|6398.7|6393.7|6386.9|6381.9|6414.3|6409.3|6384.4|6379.4|0
1645430400000|2022-02-21 08:00:00|6387.1|6382.1|6357.5|6352.5|6393|6388|6353.2|6348.2|0
1645434000000|2022-02-21 09:00:00|6357.9|6352.9|6327.1|6322.1|6359.3|6354.3|6324.8|6319.8|0
1645437600000|2022-02-21 10:00:00|6326.9|6321.9|6321.8|6316.8|6333.1|6328.1|6317.1|6312.1|0
1645441200000|2022-02-21 11:00:00|6322.2|6317.2|6308.1|6303.1|6327.5|6322.5|6290.4|6285.4|0
1645444800000|2022-02-21 12:00:00|6307.7|6302.7|6286.2|6281.2|6308.3|6303.3|6271.1|6266.1|0
1645448400000|2022-02-21 13:00:00|6285.8|6280.8|6277.9|6272.9|6292|6287|6255.8|6250.8|0
1645452000000|2022-02-21 14:00:00|6277.2|6272.2|6277.3|6272.3|6302.3|6297.3|6270.2|6265.2|0
1645455600000|2022-02-21 15:00:00|6275.6|6270.6|6277.2|6272.2|6296.9|6291.9|6264.2|6259.2|0
1645459200000|2022-02-21 16:00:00|6276.8|6271.8|6256.7|6251.7|6276.8|6271.8|6247.8|6242.8|0
1645462800000|2022-02-21 17:00:00|6256.9|6251.9|6239.7|6234.7|6263.8|6258.8|6233.5|6228.5|0
1645466400000|2022-02-21 18:00:00|6239.2|6234.2|6225.4|6220.4|6248.9|6243.9|6220.4|6215.4|0
1645470000000|2022-02-21 19:00:00|6224.2|6219.2|6227|6222|6229.8|6224.8|6212.3|6207.3|0
1645473600000|2022-02-21 20:00:00|6226.5|6221.5|6214.4|6209.4|6226.7|6221.7|6206.7|6201.7|0
1645484400000|2022-02-21 23:00:00|6206.1|6201.1|6210.7|6205.7|6217.8|6212.8|6179.4|6174.4|0
1645488000000|2022-02-22 00:00:00|6211.1|6206.1|6229.8|6224.8|6239.9|6234.9|6203.3|6198.3|0
1645491600000|2022-02-22 01:00:00|6229.9|6224.9|6212.6|6207.6|6242.1|6237.1|6208.3|6203.3|0
1645495200000|2022-02-22 02:00:00|6212.1|6207.1|6205.9|6200.9|6221.1|6216.1|6197.8|6192.8|0
1645498800000|2022-02-22 03:00:00|6205.7|6200.7|6200.6|6195.6|6207.1|6202.1|6190.1|6185.1|0
1645502400000|2022-02-22 04:00:00|6200.7|6195.7|6212.6|6207.6|6218.3|6213.3|6200.7|6195.7|0
1645506000000|2022-02-22 05:00:00|6212.9|6207.9|6216.4|6211.4|6227.4|6222.4|6211|6206|0
1645509600000|2022-02-22 06:00:00|6216.2|6211.2|6206.4|6201.4|6232.1|6227.1|6193|6188|0
1645513200000|2022-02-22 07:00:00|6206.3|6201.3|6174|6169|6219|6214|6172.6|6167.6|0
1645516800000|2022-02-22 08:00:00|6173.9|6168.9|6224.1|6219.1|6226.9|6221.9|6171.4|6166.4|0
1645520400000|2022-02-22 09:00:00|6224.4|6219.4|6173.2|6170.2|6227.3|6222.3|6160.6|6157.6|0
1645524000000|2022-02-22 10:00:00|6173.5|6170.5|6254.8|6251.8|6272.9|6269.9|6172.4|6169.4|0
1645527600000|2022-02-22 11:00:00|6255|6252|6250.5|6247.5|6256.1|6253.1|6231.2|6228.2|0
1645531200000|2022-02-22 12:00:00|6247.3|6244.3|6251.8|6248.8|6265.8|6262.8|6229.7|6226.7|0
1645534800000|2022-02-22 13:00:00|6251.6|6248.6|6241.9|6238.9|6254.4|6251.4|6227.6|6224.6|0
1645538400000|2022-02-22 14:00:00|6241.6|6238.6|6258.5|6256.7|6306.2|6304.4|6212.5|6210.7|0
1645542000000|2022-02-22 15:00:00|6260.6|6258.8|6241.2|6239.4|6329.5|6327.7|6236.4|6234.6|0
1645545600000|2022-02-22 16:00:00|6241.3|6239.5|6188.8|6187|6251.4|6249.6|6170.3|6168.5|0
1645549200000|2022-02-22 17:00:00|6187.1|6185.3|6176.4|6174.6|6206.6|6204.8|6164.4|6162.6|0
1645552800000|2022-02-22 18:00:00|6178.4|6176.6|6141.9|6140.1|6195.3|6193.5|6134.2|6132.4|0
1645556400000|2022-02-22 19:00:00|6140.4|6138.6|6219.4|6217.6|6238.8|6237|6114.2|6112.4|0
1645560000000|2022-02-22 20:00:00|6221.2|6219.4|6191.8|6190|6262.1|6260.3|6166.1|6164.3|0
1645563600000|2022-02-22 21:00:00|6192.4|6189.4|6212.6|6209.6|6222.4|6219.4|6192.3|6189.3|0
1645567200000|2022-02-22 22:00:00|6212.8|6209.8|6222.4|6219.4|6223|6220|6212|6209|0
1645570800000|2022-02-22 23:00:00|6222.3|6219.3|6239.4|6236.4|6243.1|6240.1|6220.9|6217.9|0
1645574400000|2022-02-23 00:00:00|6238.5|6235.5|6239.6|6234.6|6240.1|6237.1|6234.5|6231.5|0
1645578000000|2022-02-23 01:00:00|6239.5|6234.5|6222.6|6217.6|6240.9|6235.9|6210.6|6205.6|0
1645581600000|2022-02-23 02:00:00|6222.7|6217.7|6217.1|6212.1|6227.8|6222.8|6211.6|6206.6|0
1645585200000|2022-02-23 03:00:00|6217|6212|6229.2|6224.2|6230.2|6225.2|6209.8|6204.8|0
1645588800000|2022-02-23 04:00:00|6229.3|6224.3|6236.1|6231.1|6236.9|6231.9|6223.8|6218.8|0
1645592400000|2022-02-23 05:00:00|6235.8|6230.8|6228.9|6223.9|6242.4|6237.4|6227.3|6222.3|0
1645596000000|2022-02-23 06:00:00|6228.4|6223.4|6224.8|6219.8|6241.6|6236.6|6223.9|6218.9|0
1645599600000|2022-02-23 07:00:00|6224.6|6219.6|6239.9|6234.9|6245.8|6240.8|6218.6|6213.6|0
1645603200000|2022-02-23 08:00:00|6240.1|6235.1|6269.8|6264.8|6270.3|6265.3|6229.7|6224.7|0
1645606800000|2022-02-23 09:00:00|6271|6266|6292.1|6289.1|6307.1|6304.1|6271|6266|0
1645610400000|2022-02-23 10:00:00|6291.9|6288.9|6277.7|6274.7|6295.9|6292.9|6270.7|6267.7|0
1645614000000|2022-02-23 11:00:00|6276.1|6273.1|6256.3|6253.3|6277.9|6274.9|6255.1|6252.1|0
1645617600000|2022-02-23 12:00:00|6258.9|6255.9|6280.1|6277.1|6280.8|6277.8|6257.3|6254.3|0
1645621200000|2022-02-23 13:00:00|6279.8|6276.8|6278.6|6275.6|6282.1|6279.1|6266.3|6263.3|0
1645624800000|2022-02-23 14:00:00|6279.2|6276.2|6207.8|6206|6308.1|6306.3|6207.6|6205.8|0
1645628400000|2022-02-23 15:00:00|6208.9|6207.1|6142.3|6140.5|6208.9|6207.1|6128.6|6126.8|0
1645632000000|2022-02-23 16:00:00|6141.6|6139.8|6147.7|6145.9|6157.9|6156.1|6104.1|6102.3|0
1645635600000|2022-02-23 17:00:00|6147.6|6145.8|6128.2|6126.4|6180.8|6179|6121.9|6120.1|0
1645639200000|2022-02-23 18:00:00|6128.3|6126.5|6091.9|6090.1|6128.3|6126.5|6078.8|6077|0
1645642800000|2022-02-23 19:00:00|6090.4|6088.6|6050.4|6048.6|6104.1|6102.3|6040.1|6038.3|0
1645646400000|2022-02-23 20:00:00|6049.5|6047.7|6006.6|6004.8|6055.2|6053.4|6000.5|5998.7|0
1645650000000|2022-02-23 21:00:00|6007.2|6004.2|5990|5987|6020.1|6017.1|5988.9|5985.9|0
1645653600000|2022-02-23 22:00:00|5990.1|5987.1|5983.9|5980.9|5995.7|5992.7|5976.7|5973.7|0
1645657200000|2022-02-23 23:00:00|5983.8|5980.8|5992.3|5989.3|5999.9|5996.9|5979.3|5976.3|0
1645660800000|2022-02-24 00:00:00|5992.5|5989.5|5951.4|5946.4|5999.8|5996.8|5951.1|5946.2|0
1645664400000|2022-02-24 01:00:00|5952.3|5947.3|5970.5|5965.5|5985.7|5980.7|5940.4|5935.4|0
1645668000000|2022-02-24 02:00:00|5970.1|5965.1|5924.3|5919.3|5976|5971|5920.3|5915.3|0
1645671600000|2022-02-24 03:00:00|5923.9|5918.9|5829.5|5824.5|5928.9|5923.9|5820.7|5815.7|0
1645675200000|2022-02-24 04:00:00|5829.4|5824.4|5857.9|5852.9|5864.8|5859.8|5823.5|5818.5|0
1645678800000|2022-02-24 05:00:00|5858|5853|5833.8|5828.8|5860.9|5855.9|5823.8|5818.8|0
1645682400000|2022-02-24 06:00:00|5833.9|5828.9|5817|5812|5858.7|5853.7|5806.9|5801.9|0
1645686000000|2022-02-24 07:00:00|5817.4|5812.4|5790.2|5785.2|5830|5825|5764.3|5759.3|0
1645689600000|2022-02-24 08:00:00|5789.5|5784.5|5834.9|5829.9|5843.7|5838.7|5783.4|5778.4|0
1645693200000|2022-02-24 09:00:00|5834.5|5829.5|5798.5|5795.5|5848.1|5845.1|5796.1|5793.1|0
1645696800000|2022-02-24 10:00:00|5798.6|5795.6|5773.2|5770.2|5812.1|5809.1|5768.3|5765.3|0
1645700400000|2022-02-24 11:00:00|5773.3|5770.3|5775.6|5772.6|5781.8|5778.8|5746.9|5743.9|0
1645704000000|2022-02-24 12:00:00|5777.5|5774.5|5731.9|5728.9|5795.8|5792.8|5720.6|5717.6|0
1645707600000|2022-02-24 13:00:00|5731.8|5728.8|5728.6|5725.6|5751|5748|5677.1|5674.1|0
1645711200000|2022-02-24 14:00:00|5729.7|5726.7|5899.7|5897.9|5919.4|5917.6|5685.8|5684|0
1645714800000|2022-02-24 15:00:00|5900.1|5898.3|5946.9|5945.1|5974.4|5972.6|5846.8|5845|0
1645718400000|2022-02-24 16:00:00|5947.6|5945.8|5976.4|5974.6|5995|5993.2|5923|5921.2|0
1645722000000|2022-02-24 17:00:00|5977.1|5975.3|5939.4|5937.6|5982.7|5980.9|5911.3|5909.5|0
1645725600000|2022-02-24 18:00:00|5938.1|5936.3|6020.1|6018.3|6068.5|6066.7|5931.4|5929.6|0
1645729200000|2022-02-24 19:00:00|6019.1|6017.3|6104.5|6102.7|6116.8|6115|6000.3|5998.5|0
1645732800000|2022-02-24 20:00:00|6106.9|6105.1|6211.2|6209.4|6219.1|6217.3|6097|6095.2|0
1645736400000|2022-02-24 21:00:00|6211.8|6208.8|6187|6184|6214|6211|6169.2|6166.2|0
1645740000000|2022-02-24 22:00:00|6187.3|6184.3|6186.9|6183.9|6194|6191|6182.4|6179.4|0
1645743600000|2022-02-24 23:00:00|6187|6184|6157.1|6154.1|6187.1|6184.1|6147.8|6144.8|0
1645747200000|2022-02-25 00:00:00|6157.2|6154.2|6166.6|6161.6|6184.2|6181.2|6155.9|6152.9|0
1645750800000|2022-02-25 01:00:00|6166.5|6161.5|6158.2|6153.2|6182.5|6177.5|6141.9|6136.9|0
1645754400000|2022-02-25 02:00:00|6158.1|6153.1|6148.3|6143.3|6161.3|6156.3|6137.3|6132.3|0
1645758000000|2022-02-25 03:00:00|6148|6143|6172.9|6167.9|6177.4|6172.4|6141|6136|0
1645761600000|2022-02-25 04:00:00|6172.8|6167.8|6167.9|6162.9|6188.5|6183.5|6160.8|6155.8|0
1645765200000|2022-02-25 05:00:00|6167.4|6162.4|6160.7|6155.7|6170.8|6165.8|6150.9|6145.9|0
1645768800000|2022-02-25 06:00:00|6162|6157|6163.1|6158.1|6167.8|6162.8|6155.2|6150.2|0
1645772400000|2022-02-25 07:00:00|6163.2|6158.2|6160.1|6155.1|6176.1|6171.1|6140.2|6135.2|0
1645776000000|2022-02-25 08:00:00|6161.7|6156.7|6134.7|6129.7|6161.7|6156.7|6113.3|6108.3|0
1645779600000|2022-02-25 09:00:00|6134.8|6129.8|6182.7|6179.7|6185.3|6182.3|6108.7|6105.7|0
1645783200000|2022-02-25 10:00:00|6184|6181|6190.4|6187.4|6215.1|6212.1|6170.9|6167.9|0
1645786800000|2022-02-25 11:00:00|6189.9|6186.9|6188.3|6185.3|6199.8|6196.8|6164.6|6161.6|0
1645790400000|2022-02-25 12:00:00|6189.6|6186.6|6230.6|6227.6|6234.8|6231.8|6181.5|6178.5|0
1645794000000|2022-02-25 13:00:00|6230.3|6227.3|6260.9|6257.9|6288|6285|6221|6218|0
1645797600000|2022-02-25 14:00:00|6260.8|6257.8|6125|6123.2|6261.8|6258.8|6122.2|6120.4|0
1645801200000|2022-02-25 15:00:00|6125.2|6123.4|6212.6|6210.8|6227|6225.2|6102.9|6101.1|0
1645804800000|2022-02-25 16:00:00|6214|6212.2|6269.9|6268.1|6270.5|6268.7|6193.1|6191.3|0
1645808400000|2022-02-25 17:00:00|6270|6268.2|6214.3|6212.5|6278.8|6277|6202.1|6200.3|0
1645812000000|2022-02-25 18:00:00|6214.4|6212.6|6228.4|6226.6|6248.9|6247.1|6192.9|6191.1|0
1645815600000|2022-02-25 19:00:00|6229.6|6227.8|6239.9|6238.1|6258.8|6257|6210|6208.2|0
1645819200000|2022-02-25 20:00:00|6239.3|6237.5|6277.1|6275.3|6281.5|6279.7|6223.4|6221.6|0
1645822800000|2022-02-25 21:00:00|6277.7|6274.7|6280.5|6277.5|6284.8|6281.8|6274.1|6271.1|0
1646002800000|2022-02-27 23:00:00|6079.1|6070.9|6138.8|6133.8|6156|6151|6071.6|6063.4|0
1646006400000|2022-02-28 00:00:00|6138.7|6133.7|6135.1|6130.1|6142.1|6137.1|6120.6|6115.6|0
1646010000000|2022-02-28 01:00:00|6134.8|6129.8|6130.6|6125.6|6182.7|6177.7|6130.4|6125.4|0
1646013600000|2022-02-28 02:00:00|6130.4|6125.4|6106|6101|6141.3|6136.3|6096.3|6091.3|0
1646017200000|2022-02-28 03:00:00|6106.2|6101.2|6094.7|6089.7|6108.6|6103.6|6088.9|6083.9|0
1646020800000|2022-02-28 04:00:00|6094.6|6089.6|6110.7|6105.7|6126.9|6121.9|6094.4|6089.4|0
1646024400000|2022-02-28 05:00:00|6110.3|6105.3|6108.9|6103.9|6125.9|6120.9|6095.1|6090.1|0
1646028000000|2022-02-28 06:00:00|6109.4|6104.4|6101.1|6096.1|6122.9|6117.9|6098.2|6093.2|0
1646031600000|2022-02-28 07:00:00|6101.5|6096.5|6155.7|6150.7|6169.8|6164.8|6096.1|6091.1|0
1646035200000|2022-02-28 08:00:00|6157|6152|6141.6|6136.6|6172.4|6167.4|6126.9|6121.9|0
1646038800000|2022-02-28 09:00:00|6171.8|6166.8|6173.6|6168.6|6219.6|6214.6|6157.7|6152.7|0
1646042400000|2022-02-28 10:00:00|6173.4|6168.4|6189|6184|6189.7|6184.7|6158.4|6153.4|0
1646046000000|2022-02-28 11:00:00|6188.8|6183.8|6181.6|6176.6|6202.2|6197.2|6173.2|6168.2|0
1646049600000|2022-02-28 12:00:00|6181.1|6176.1|6191.9|6186.9|6216.9|6211.9|6181.1|6176.1|0
1646053200000|2022-02-28 13:00:00|6191.3|6186.3|6198|6195|6273.9|6270.9|6182.5|6177.5|0
1646056800000|2022-02-28 14:00:00|6197.7|6194.7|6254.1|6252.3|6254.1|6252.3|6186.9|6185.1|0
1646060400000|2022-02-28 15:00:00|6252.8|6251|6322|6320.2|6333.9|6332.1|6197.4|6195.6|0
1646064000000|2022-02-28 16:00:00|6322.1|6320.3|6348.5|6346.7|6358|6356.2|6306.6|6304.8|0
1646067600000|2022-02-28 17:00:00|6348.2|6346.4|6268.5|6266.7|6355.3|6353.5|6241.2|6239.4|0
1646071200000|2022-02-28 18:00:00|6267.7|6265.9|6284.3|6282.5|6300.2|6298.4|6252.3|6250.5|0
1646074800000|2022-02-28 19:00:00|6283.6|6281.8|6250.8|6249|6283.6|6281.8|6209.3|6207.5|0
1646078400000|2022-02-28 20:00:00|6249.6|6247.8|6322.5|6320.7|6327.9|6326.1|6225.6|6223.8|0
1646082000000|2022-02-28 21:00:00|6323.1|6320.1|6317.2|6314.2|6330.1|6327.1|6306.8|6303.8|0
1646085600000|2022-02-28 22:00:00|6317|6314|6316.4|6313.4|6317.3|6314.3|6314.3|6311.3|0
1646089200000|2022-02-28 23:00:00|6316.5|6313.5|6334.3|6331.3|6336.1|6333.1|6316.3|6313.3|0
1646092800000|2022-03-01 00:00:00|6334.2|6331.2|6320.5|6315.5|6335.6|6332.6|6315.9|6312.9|0
1646096400000|2022-03-01 01:00:00|6320.2|6315.2|6318.3|6313.3|6332|6327|6314.5|6309.5|0
1646100000000|2022-03-01 02:00:00|6318.4|6313.4|6321.2|6316.2|6324|6319|6303.9|6298.9|0
1646103600000|2022-03-01 03:00:00|6321.3|6316.3|6315|6310|6323|6318|6311.1|6306.1|0
1646107200000|2022-03-01 04:00:00|6314.7|6309.7|6326.9|6321.9|6327.5|6322.5|6310.7|6305.7|0
1646110800000|2022-03-01 05:00:00|6326.8|6321.8|6314.2|6309.2|6327.2|6322.2|6305.9|6300.9|0
1646114400000|2022-03-01 06:00:00|6313.9|6308.9|6344.2|6339.2|6345.1|6340.1|6312|6307|0
1646118000000|2022-03-01 07:00:00|6344.1|6339.1|6355.5|6350.5|6379.3|6374.3|6343.6|6338.6|0
1646121600000|2022-03-01 08:00:00|6355.3|6350.3|6310.3|6305.3|6370.6|6365.6|6300.5|6295.5|0
1646125200000|2022-03-01 09:00:00|6310.6|6305.6|6291.6|6288.6|6342.4|6339.4|6284.6|6281.6|0
1646128800000|2022-03-01 10:00:00|6292.5|6289.5|6303.9|6300.9|6308.4|6305.4|6275.1|6272.1|0
1646132400000|2022-03-01 11:00:00|6304.1|6301.1|6286.8|6283.8|6312.3|6309.3|6281.2|6278.2|0
1646136000000|2022-03-01 12:00:00|6288.4|6285.4|6307.2|6304.2|6322.9|6319.9|6288.4|6285.4|0
1646139600000|2022-03-01 13:00:00|6307|6304|6362.1|6359.1|6369.2|6366.2|6302.3|6299.3|0
1646143200000|2022-03-01 14:00:00|6362.2|6359.2|6404|6402.2|6422.4|6420.6|6344.7|6341.7|0
1646146800000|2022-03-01 15:00:00|6404.2|6402.4|6374.4|6372.6|6451.7|6449.9|6361.7|6359.9|0
1646150400000|2022-03-01 16:00:00|6373|6371.2|6317.1|6315.3|6400.1|6398.3|6313.9|6312.1|0
1646154000000|2022-03-01 17:00:00|6317|6315.2|6336.2|6334.4|6339.3|6337.5|6291.1|6289.3|0
1646157600000|2022-03-01 18:00:00|6336.1|6334.3|6303.2|6301.4|6346.9|6345.1|6277.6|6275.8|0
1646161200000|2022-03-01 19:00:00|6303|6301.2|6308.3|6306.5|6334.5|6332.7|6283.8|6282|0
1646164800000|2022-03-01 20:00:00|6309.1|6307.3|6300.3|6298.5|6357.5|6355.7|6254.7|6252.9|0
1646168400000|2022-03-01 21:00:00|6300.2|6298.4|6307.8|6304.8|6312.6|6309.6|6294.4|6291.4|0
1646172000000|2022-03-01 22:00:00|6308|6305|6310.1|6307.1|6310.2|6307.2|6302.7|6299.7|0
1646175600000|2022-03-01 23:00:00|6310|6307|6313.5|6310.5|6313.6|6310.6|6304.2|6301.2|0
1646179200000|2022-03-02 00:00:00|6313.2|6310.2|6318.7|6313.7|6320.8|6317.8|6311.7|6308.7|0
1646182800000|2022-03-02 01:00:00|6318.3|6313.3|6316.1|6311.1|6330.9|6325.9|6306.8|6301.8|0
1646186400000|2022-03-02 02:00:00|6315.9|6310.9|6313.4|6308.4|6316.2|6311.2|6292.6|6287.6|0
1646190000000|2022-03-02 03:00:00|6313.5|6308.5|6323.1|6318.1|6325.3|6320.3|6311.3|6306.3|0
1646193600000|2022-03-02 04:00:00|6323.5|6318.5|6333.7|6328.7|6335|6330|6317|6312|0
1646197200000|2022-03-02 05:00:00|6333.8|6328.8|6336.2|6331.2|6348|6343|6331|6326|0
1646200800000|2022-03-02 06:00:00|6336.4|6331.4|6309|6304|6337.9|6332.9|6304.5|6299.5|0
1646204400000|2022-03-02 07:00:00|6308.6|6303.6|6294.8|6289.8|6312.6|6307.6|6269.2|6264.2|0
1646208000000|2022-03-02 08:00:00|6294.9|6289.9|6298.5|6293.5|6334.4|6329.4|6282.9|6277.9|0
1646211600000|2022-03-02 09:00:00|6296.4|6291.4|6339.4|6336.4|6345.1|6342.1|6274|6271|0
1646215200000|2022-03-02 10:00:00|6335.7|6332.7|6335.9|6332.9|6358.6|6355.6|6328.2|6325.2|0
1646218800000|2022-03-02 11:00:00|6336.4|6333.4|6350|6347|6359.6|6356.6|6333.5|6330.5|0
1646222400000|2022-03-02 12:00:00|6349.4|6346.4|6340.7|6337.7|6354.5|6351.5|6332.7|6329.7|0
1646226000000|2022-03-02 13:00:00|6341.4|6338.4|6316.2|6313.2|6341.4|6338.4|6309.1|6306.1|0
1646229600000|2022-03-02 14:00:00|6316|6313|6264.8|6263|6332.1|6329.1|6253.8|6252|0
1646233200000|2022-03-02 15:00:00|6265.7|6263.9|6227.5|6225.7|6280.3|6278.5|6198.7|6196.9|0
1646236800000|2022-03-02 16:00:00|6227.1|6225.3|6262.2|6260.4|6304.9|6303.1|6212.7|6210.9|0
1646240400000|2022-03-02 17:00:00|6262.3|6260.5|6288.3|6286.5|6292.2|6290.4|6255.6|6253.8|0
1646244000000|2022-03-02 18:00:00|6288.7|6286.9|6323.9|6322.1|6338.2|6336.4|6288.7|6286.9|0
1646247600000|2022-03-02 19:00:00|6325.6|6323.8|6338.3|6336.5|6352.6|6350.8|6320.8|6319|0
1646251200000|2022-03-02 20:00:00|6336.8|6335|6342.4|6340.6|6370.8|6369|6336.8|6335|0
1646254800000|2022-03-02 21:00:00|6343|6340|6315.5|6312.5|6346.8|6343.8|6311.7|6308.7|0
1646258400000|2022-03-02 22:00:00|6315.7|6312.7|6313|6310|6318.7|6315.7|6310.2|6307.2|0
1646262000000|2022-03-02 23:00:00|6313.1|6310.1|6318.7|6315.7|6321.1|6318.1|6313.1|6310.1|0
1646265600000|2022-03-03 00:00:00|6318.8|6315.8|6318.1|6313.1|6321.3|6318.3|6313.4|6310.4|0
1646269200000|2022-03-03 01:00:00|6318|6313|6308.7|6303.7|6325.3|6320.3|6307.4|6302.4|0
1646272800000|2022-03-03 02:00:00|6308.5|6303.5|6324.9|6319.9|6327.1|6322.1|6308|6303|0
1646276400000|2022-03-03 03:00:00|6325.3|6320.3|6325.5|6320.5|6331.5|6326.5|6321|6316|0
1646280000000|2022-03-03 04:00:00|6325.2|6320.2|6323.4|6318.4|6329.3|6324.3|6321.7|6316.7|0
1646283600000|2022-03-03 05:00:00|6323|6318|6331.8|6326.8|6336|6331|6319.5|6314.5|0
1646287200000|2022-03-03 06:00:00|6331.7|6326.7|6343.3|6338.3|6346|6341|6331.1|6326.1|0
1646290800000|2022-03-03 07:00:00|6343.4|6338.4|6238.8|6233.8|6345.5|6340.5|6233.8|6228.8|0
1646294400000|2022-03-03 08:00:00|6239.9|6234.9|6317.7|6312.7|6341.3|6336.3|6229.3|6224.3|0
1646298000000|2022-03-03 09:00:00|6318.1|6313.1|6328.9|6325.9|6337.9|6334.9|6318.1|6313.1|0
1646301600000|2022-03-03 10:00:00|6327.9|6324.9|6322.7|6319.7|6332.8|6329.8|6312.7|6309.7|0
1646305200000|2022-03-03 11:00:00|6322.5|6319.5|6323.7|6320.7|6340.4|6337.4|6317.4|6314.4|0
1646308800000|2022-03-03 12:00:00|6324.2|6321.2|6334.2|6331.2|6340.3|6337.3|6323.5|6320.5|0
1646312400000|2022-03-03 13:00:00|6334.3|6331.3|6389.2|6386.2|6391.1|6388.1|6334.2|6331.2|0
1646316000000|2022-03-03 14:00:00|6389.3|6386.3|6318.9|6317.1|6410.4|6407.4|6306.5|6304.7|0
1646319600000|2022-03-03 15:00:00|6319.5|6317.7|6205.9|6204.1|6333.6|6331.8|6205.9|6204.1|0
1646323200000|2022-03-03 16:00:00|6206.3|6204.5|6241|6239.2|6254.7|6252.9|6203.7|6201.9|0
1646326800000|2022-03-03 17:00:00|6492.8|6491|6245.7|6243.9|6504.5|6502.7|6207.3|6205.5|0
1646330400000|2022-03-03 18:00:00|6244.5|6242.7|6230.5|6228.7|6276.7|6274.9|6224.1|6222.3|0
1646334000000|2022-03-03 19:00:00|6230.3|6228.5|6190.7|6188.9|6247.8|6246|6185.3|6183.5|0
1646337600000|2022-03-03 20:00:00|6189.6|6187.8|6194.6|6192.8|6195.1|6193.3|6158.1|6156.3|0
1646341200000|2022-03-03 21:00:00|6195.2|6192.2|6205.3|6202.3|6205.4|6202.4|6190.1|6187.1|0
1646344800000|2022-03-03 22:00:00|6205.2|6202.2|6202.3|6199.3|6205.2|6202.2|6200.5|6197.5|0
1646348400000|2022-03-03 23:00:00|6202.4|6199.4|6207.8|6204.8|6208.1|6205.1|6200.7|6197.7|0
1646352000000|2022-03-04 00:00:00|6207.7|6204.7|6093.5|6088.5|6208.7|6205.7|6089|6086|0
1646355600000|2022-03-04 01:00:00|5967.4|5962.4|6023.9|6018.9|6031.4|6026.4|5942.3|5937.3|0
1646359200000|2022-03-04 02:00:00|6153.9|6148.9|6138.6|6133.6|6159.1|6154.1|6130.7|6125.7|0
1646362800000|2022-03-04 03:00:00|6138.5|6133.5|6134.4|6129.4|6150.5|6145.5|6128.5|6123.5|0
1646366400000|2022-03-04 04:00:00|6134.9|6129.9|6145.9|6140.9|6147.8|6142.8|6129.7|6124.7|0
1646370000000|2022-03-04 05:00:00|6145.7|6140.7|6162.8|6157.8|6164.3|6159.3|6142.9|6137.9|0
1646373600000|2022-03-04 06:00:00|6162.2|6157.2|6170.5|6165.5|6181.9|6176.9|6158.8|6153.8|0
1646377200000|2022-03-04 07:00:00|6170.6|6165.6|6167|6162|6188.7|6183.7|6159.7|6154.7|0
1646380800000|2022-03-04 08:00:00|6032.7|6027.7|6154.7|6149.7|6188.2|6183.2|6029.5|6024.5|0
1646384400000|2022-03-04 09:00:00|6155.2|6150.2|6119.4|6116.4|6155.2|6150.2|6114.4|6111.4|0
1646388000000|2022-03-04 10:00:00|6119.3|6116.3|6132.2|6129.2|6159.5|6156.5|6114.5|6111.5|0
1646391600000|2022-03-04 11:00:00|6132.9|6129.9|6130.4|6127.4|6141.5|6138.5|6121|6118|0
1646395200000|2022-03-04 12:00:00|6129.2|6126.2|6123.9|6120.9|6135.4|6132.4|6106.7|6103.7|0
1646398800000|2022-03-04 13:00:00|6124.5|6121.5|6126.2|6123.2|6149.4|6146.4|6120.9|6117.9|0
1646402400000|2022-03-04 14:00:00|6126.3|6123.3|6149.1|6147.3|6199.6|6197.8|6104.2|6102.4|0
1646406000000|2022-03-04 15:00:00|6148.5|6146.7|6047.7|6045.9|6157.9|6156.1|6045.1|6043.3|0
1646409600000|2022-03-04 16:00:00|6047.4|6045.6|6040.9|6039.1|6060.9|6059.1|6013.7|6011.9|0
1646413200000|2022-03-04 17:00:00|6041|6039.2|6079.5|6077.7|6090.7|6088.9|6029.3|6027.5|0
1646416800000|2022-03-04 18:00:00|6079.6|6077.8|6054.3|6052.5|6109.6|6107.8|6053.7|6051.9|0
1646420400000|2022-03-04 19:00:00|6054.9|6053.1|6028.6|6026.8|6070|6068.2|6027.4|6025.6|0
1646424000000|2022-03-04 20:00:00|6028.5|6026.7|6065.1|6063.3|6072.6|6070.8|6023.9|6022.1|0
1646427600000|2022-03-04 21:00:00|6065.7|6062.7|6060.4|6057.4|6074.6|6071.6|6059.6|6056.6|0
1646607600000|2022-03-06 23:00:00|6025.5|6020.5|5964.3|5959.3|6025.5|6020.5|5955.2|5950.2|0
1646611200000|2022-03-07 00:00:00|5964.2|5959.2|5957.8|5952.8|5980.9|5975.9|5948.4|5943.4|0
1646614800000|2022-03-07 01:00:00|5958.1|5953.1|5943.4|5938.4|5967.7|5962.7|5938.5|5933.5|0
1646618400000|2022-03-07 02:00:00|5942.9|5937.9|5941.4|5936.4|5954.1|5949.1|5934|5929|0
1646622000000|2022-03-07 03:00:00|5941.6|5936.6|5960.9|5955.9|5969.4|5964.4|5937.5|5932.5|0
1646625600000|2022-03-07 04:00:00|5960.8|5955.8|5972.3|5967.3|5974.5|5969.5|5960.3|5955.3|0
1646629200000|2022-03-07 05:00:00|5972.1|5967.1|5965.6|5960.6|5995.5|5990.5|5961.3|5956.3|0
1646632800000|2022-03-07 06:00:00|5965.1|5960.1|5977.8|5972.8|5978|5973|5953.5|5948.5|0
1646636400000|2022-03-07 07:00:00|5977.1|5972.1|5941.7|5936.7|5986.4|5981.4|5934.8|5929.8|0
1646640000000|2022-03-07 08:00:00|5942.1|5937.1|5955|5950|5968.3|5963.3|5934.9|5929.9|0
1646643600000|2022-03-07 09:00:00|5954.9|5949.9|5954.5|5949.5|5975.3|5970.3|5938.3|5933.3|0
1646647200000|2022-03-07 10:00:00|5954.6|5949.6|5945.4|5940.4|5964.3|5959.3|5945.3|5940.3|0
1646650800000|2022-03-07 11:00:00|5945.3|5940.3|5973.1|5968.1|5974.9|5969.9|5932.2|5927.2|0
1646654400000|2022-03-07 12:00:00|5972.9|5967.9|5998|5993|6019.8|6014.8|5972.9|5967.9|0
1646658000000|2022-03-07 13:00:00|5999|5994|6026.8|6021.8|6032|6027|5992.3|5987.3|0
1646661600000|2022-03-07 14:00:00|6027.5|6022.5|5990.1|5985.1|6049.1|6044.1|5990|5985|0
1646665200000|2022-03-07 15:00:00|5989|5984|5942.8|5937.8|5997.5|5992.5|5935.6|5930.6|0
1646668800000|2022-03-07 16:00:00|5942.6|5937.6|5936.3|5931.3|5978.5|5973.5|5934.5|5929.5|0
1646672400000|2022-03-07 17:00:00|5935.6|5930.6|5921.4|5916.4|5941.4|5936.4|5908.4|5903.4|0
1646676000000|2022-03-07 18:00:00|5920.7|5915.7|5915|5910|5938.4|5933.4|5906.3|5901.3|0
1646679600000|2022-03-07 19:00:00|5915.2|5910.2|5901.1|5896.1|5932|5927|5895.4|5890.4|0
1646683200000|2022-03-07 20:00:00|5901.6|5896.6|5867.3|5862.3|5905.7|5900.7|5866.2|5861.2|0
1646686800000|2022-03-07 21:00:00|5867.6|5862.6|5851.2|5846.2|5871.5|5866.5|5849.8|5844.8|0
1646690400000|2022-03-07 22:00:00|5851.7|5846.7|5850.2|5845.2|5852|5847|5848.5|5843.5|0
1646694000000|2022-03-07 23:00:00|5852.3|5847.3|5851.5|5846.5|5860.1|5855.1|5845.3|5840.3|0
1646697600000|2022-03-08 00:00:00|5851.9|5846.9|5861.6|5856.6|5866.8|5861.8|5851.2|5846.2|0
1646701200000|2022-03-08 01:00:00|5861.7|5856.7|5887.4|5882.4|5900.7|5895.7|5861.6|5856.6|0
1646704800000|2022-03-08 02:00:00|5887.5|5882.5|5870.3|5865.3|5891.6|5886.6|5868.9|5863.9|0
1646708400000|2022-03-08 03:00:00|5870.2|5865.2|5869.4|5864.4|5875.8|5870.8|5861.3|5856.3|0
1646712000000|2022-03-08 04:00:00|5869.6|5864.6|5855.8|5850.8|5871.5|5866.5|5852|5847|0
1646715600000|2022-03-08 05:00:00|5855.9|5850.9|5824.3|5819.3|5865|5860|5823.9|5818.9|0
1646719200000|2022-03-08 06:00:00|5825.9|5820.9|5801.6|5796.6|5834|5829|5779.7|5774.7|0
1646722800000|2022-03-08 07:00:00|5801.3|5796.3|5815.5|5810.5|5839|5834|5785.6|5780.6|0
1646726400000|2022-03-08 08:00:00|5816.2|5811.2|5888.7|5883.7|5921.7|5916.7|5815.4|5810.4|0
1646730000000|2022-03-08 09:00:00|5890|5885|5918.8|5913.8|5928.9|5923.9|5888.4|5883.4|0
1646733600000|2022-03-08 10:00:00|5918.4|5913.4|5917.8|5912.8|5924.2|5919.2|5890.9|5885.9|0
1646737200000|2022-03-08 11:00:00|5917.7|5912.7|5925.8|5920.8|5926.1|5921.1|5906.5|5901.5|0
1646740800000|2022-03-08 12:00:00|5925.6|5920.6|5905.4|5900.4|5946.3|5941.3|5899.3|5894.3|0
1646744400000|2022-03-08 13:00:00|5905.1|5900.1|5899.6|5894.6|5911|5906|5878.9|5873.9|0
1646748000000|2022-03-08 14:00:00|5899.1|5894.1|5880.5|5875.5|5917.3|5912.3|5870.2|5865.2|0
1646751600000|2022-03-08 15:00:00|5880.6|5875.6|5893.4|5888.4|5893.4|5888.4|5834.2|5829.2|0
1646755200000|2022-03-08 16:00:00|5893.6|5888.6|5877|5872|5906.5|5901.5|5839.6|5834.6|0
1646758800000|2022-03-08 17:00:00|5877.3|5872.3|5986.3|5981.3|5992.1|5987.1|5873.5|5868.5|0
1646762400000|2022-03-08 18:00:00|5987.5|5982.5|5908|5903|6016.2|6011.2|5906.2|5901.2|0
1646766000000|2022-03-08 19:00:00|5907.6|5902.6|5936.9|5931.9|5954.7|5949.7|5885.3|5880.3|0
1646769600000|2022-03-08 20:00:00|5937.1|5932.1|5864.4|5859.4|5965.4|5960.4|5863|5858|0
1646773200000|2022-03-08 21:00:00|5863.7|5858.7|5843.2|5838.2|5864.4|5859.4|5837.6|5832.6|0
1646776800000|2022-03-08 22:00:00|5843.6|5838.6|5841.5|5836.5|5844|5839|5839.7|5834.7|0
1646780400000|2022-03-08 23:00:00|5843.5|5838.5|5867.2|5862.2|5869.3|5864.3|5842.5|5837.5|0
1646784000000|2022-03-09 00:00:00|5867|5862|5878.2|5873.2|5878.9|5873.9|5866.6|5861.6|0
1646787600000|2022-03-09 01:00:00|5878.3|5873.3|5892.5|5887.5|5908.5|5903.5|5872.9|5867.9|0
1646791200000|2022-03-09 02:00:00|5892.2|5887.2|5870.4|5865.4|5902.4|5897.4|5864|5859|0
1646794800000|2022-03-09 03:00:00|5870.5|5865.5|5867.6|5862.6|5878.1|5873.1|5853.5|5848.5|0
1646798400000|2022-03-09 04:00:00|5867.7|5862.7|5900.6|5895.6|5906.5|5901.5|5867.3|5862.3|0
1646802000000|2022-03-09 05:00:00|5900.7|5895.7|5883|5878|5904.6|5899.6|5868.7|5863.7|0
1646805600000|2022-03-09 06:00:00|5882.7|5877.7|5900.1|5895.1|5911.5|5906.5|5882.3|5877.3|0
1646809200000|2022-03-09 07:00:00|5900.2|5895.2|5940.6|5935.6|5946.3|5941.3|5887.9|5882.9|0
1646812800000|2022-03-09 08:00:00|5940.7|5935.7|5951.9|5946.9|5953.4|5948.4|5911.3|5906.3|0
1646816400000|2022-03-09 09:00:00|5952|5947|5975.6|5970.6|5977|5972|5940.6|5935.6|0
1646820000000|2022-03-09 10:00:00|5975.8|5970.8|5963.9|5958.9|5982.7|5977.7|5957.6|5952.6|0
1646823600000|2022-03-09 11:00:00|5963.7|5958.7|5961.6|5956.6|5983.9|5978.9|5954.8|5949.8|0
1646827200000|2022-03-09 12:00:00|5961.8|5956.8|5978.5|5973.5|5980.7|5975.7|5955.7|5950.7|0
1646830800000|2022-03-09 13:00:00|5979|5974|5970.8|5965.8|5995.2|5990.2|5969.4|5964.4|0
1646834400000|2022-03-09 14:00:00|5971|5966|5979.8|5974.8|6007.6|6002.6|5962.3|5957.3|0
1646838000000|2022-03-09 15:00:00|5979.5|5974.5|6015|6010|6019.8|6014.8|5977.4|5972.4|0
1646841600000|2022-03-09 16:00:00|6015.4|6010.4|6029.1|6024.1|6029.5|6024.5|5988.1|5983.1|0
1646845200000|2022-03-09 17:00:00|6029.4|6024.4|6050.9|6045.9|6051.3|6046.3|6020.8|6015.8|0
1646848800000|2022-03-09 18:00:00|6050.6|6045.6|6024.6|6019.6|6050.6|6045.6|6019|6014|0
1646852400000|2022-03-09 19:00:00|6025|6020|6033.2|6028.2|6051.9|6046.9|6022.9|6017.9|0
1646856000000|2022-03-09 20:00:00|6034.1|6029.1|6031.9|6026.9|6063|6058|6022.5|6017.5|0
1646859600000|2022-03-09 21:00:00|6034|6029|6037.5|6032.5|6046.9|6041.9|6026.1|6021.1|0
1646863200000|2022-03-09 22:00:00|6037.6|6032.6|6036.2|6031.2|6038.2|6033.2|6034.5|6029.5|0
1646866800000|2022-03-09 23:00:00|6038.1|6033.1|6033.5|6028.5|6040.6|6035.6|6027.3|6022.3|0
1646870400000|2022-03-10 00:00:00|6033.8|6028.8|6032.2|6027.2|6038.4|6033.4|6025.4|6020.4|0
1646874000000|2022-03-10 01:00:00|6032.1|6027.1|6024.3|6019.3|6037.1|6032.1|6014.8|6009.8|0
1646877600000|2022-03-10 02:00:00|6024.4|6019.4|6026.5|6021.5|6041|6036|6024|6019|0
1646881200000|2022-03-10 03:00:00|6026.4|6021.4|6026.6|6021.6|6030.5|6025.5|6015.5|6010.5|0
1646884800000|2022-03-10 04:00:00|6026.7|6021.7|6005.7|6000.7|6028.8|6023.8|6000.4|5995.4|0
1646888400000|2022-03-10 05:00:00|6005.6|6000.6|6017|6012|6020.1|6015.1|6000.1|5995.1|0
1646892000000|2022-03-10 06:00:00|6017.1|6012.1|6015.7|6010.7|6020.1|6015.1|6005.7|6000.7|0
1646895600000|2022-03-10 07:00:00|6015.6|6010.6|6018.2|6013.2|6022.5|6017.5|6006.2|6001.2|0
1646899200000|2022-03-10 08:00:00|6019|6014|5980.4|5975.4|6022.3|6017.3|5965.1|5960.1|0
1646902800000|2022-03-10 09:00:00|5980.6|5975.6|5994.2|5989.2|6021.3|6016.3|5980.5|5975.5|0
1646906400000|2022-03-10 10:00:00|5994.4|5989.4|5983.7|5978.7|6004.5|5999.5|5982.6|5977.6|0
1646910000000|2022-03-10 11:00:00|5983.5|5978.5|5974.9|5969.9|5990.7|5985.7|5968.9|5963.9|0
1646913600000|2022-03-10 12:00:00|5975.9|5970.9|5963.9|5958.9|5986.3|5981.3|5963.1|5958.1|0
1646917200000|2022-03-10 13:00:00|5963.6|5958.6|5956.2|5951.2|5991.8|5986.8|5953.4|5948.4|0
1646920800000|2022-03-10 14:00:00|5956.6|5951.6|5993.3|5988.3|6000.1|5995.1|5953.1|5948.1|0
1646924400000|2022-03-10 15:00:00|5993.5|5988.5|5951.1|5946.1|6003.1|5998.1|5947.6|5942.6|0
1646928000000|2022-03-10 16:00:00|5949.7|5944.7|5952.9|5947.9|5954.3|5949.3|5932.5|5927.5|0
1646931600000|2022-03-10 17:00:00|5952.6|5947.6|5947.3|5942.3|5970.3|5965.3|5942.9|5937.9|0
1646935200000|2022-03-10 18:00:00|5946.8|5941.8|5973.2|5968.2|5979.4|5974.4|5941.8|5936.8|0
1646938800000|2022-03-10 19:00:00|5972.7|5967.7|6005.8|6000.8|6011.9|6006.9|5971.3|5966.3|0
1646942400000|2022-03-10 20:00:00|6006.5|6001.5|6004|5999|6016.9|6011.9|5984.1|5979.1|0
1646946000000|2022-03-10 21:00:00|6004.3|5999.3|6003|5998|6010.3|6005.3|5997.8|5992.8|0
1646949600000|2022-03-10 22:00:00|6002.8|5997.8|5999.6|5994.6|6004.9|5999.9|5998.5|5993.5|0
1646953200000|2022-03-10 23:00:00|5999.9|5994.9|6013|6008|6019.8|6014.8|5998.8|5993.8|0
1646956800000|2022-03-11 00:00:00|6012.8|6007.8|5997.6|5992.6|6013.9|6008.9|5995.7|5990.7|0
1646960400000|2022-03-11 01:00:00|5998|5993|5974.1|5969.1|5998.6|5993.6|5970.2|5965.2|0
1646964000000|2022-03-11 02:00:00|5973.9|5968.9|5967.7|5962.7|5987|5982|5962.8|5957.8|0
1646967600000|2022-03-11 03:00:00|5967.8|5962.8|5968.8|5963.8|5970.5|5965.5|5951.1|5946.1|0
1646971200000|2022-03-11 04:00:00|5968.9|5963.9|5966.9|5961.9|5974.8|5969.8|5966.1|5961.1|0
1646974800000|2022-03-11 05:00:00|5967|5962|5995.3|5990.3|5999.8|5994.8|5961.9|5956.9|0
1646978400000|2022-03-11 06:00:00|5994.5|5989.5|6007.4|6002.4|6013.6|6008.6|5991.3|5986.3|0
1646982000000|2022-03-11 07:00:00|6007.6|6002.6|6015.7|6010.7|6040.7|6035.7|6007.4|6002.4|0
1646985600000|2022-03-11 08:00:00|6015.3|6010.3|6006.2|6001.2|6019.9|6014.9|5988.3|5983.3|0
1646989200000|2022-03-11 09:00:00|6006|6001|6020.8|6015.8|6026.2|6021.2|6005.7|6000.7|0
1646992800000|2022-03-11 10:00:00|6021|6016|6027.2|6022.2|6037.4|6032.4|6019.5|6014.5|0
1646996400000|2022-03-11 11:00:00|6026.8|6021.8|6084.4|6079.4|6109.7|6104.7|6018|6013|0
1647000000000|2022-03-11 12:00:00|6084.1|6079.1|6066.3|6061.3|6088.3|6083.3|6060.5|6055.5|0
1647003600000|2022-03-11 13:00:00|6066.4|6061.4|6054.3|6049.3|6074.4|6069.4|6053.6|6048.6|0
1647007200000|2022-03-11 14:00:00|6055.3|6050.3|6037.6|6032.6|6060.2|6055.2|6029.7|6024.7|0
1647010800000|2022-03-11 15:00:00|6037.2|6032.2|6035.7|6030.7|6037.6|6032.6|6005.4|6000.4|0
1647014400000|2022-03-11 16:00:00|6036|6031|5998.9|5993.9|6036.4|6031.4|5989.3|5984.3|0
1647018000000|2022-03-11 17:00:00|5998.5|5993.5|5993.9|5988.9|6004.6|5999.6|5979.6|5974.6|0
1647021600000|2022-03-11 18:00:00|5994.6|5989.6|5989.8|5984.8|6015|6010|5989.4|5984.4|0
1647025200000|2022-03-11 19:00:00|5988.7|5983.7|5981.6|5976.6|6005.6|6000.6|5974.4|5969.4|0
1647028800000|2022-03-11 20:00:00|5981.4|5976.4|5938.8|5933.8|5982.5|5977.5|5931.9|5926.9|0
1647032400000|2022-03-11 21:00:00|5938.3|5933.3|5942.2|5937.2|5948.4|5943.4|5935.7|5930.7|0
1647208800000|2022-03-13 22:00:00|5964.4|5959.4|5966.5|5961.5|5982.6|5977.6|5955.8|5950.8|0
1647212400000|2022-03-13 23:00:00|5966.4|5961.4|5972.3|5967.3|5977.4|5972.4|5958.5|5953.5|0
1647216000000|2022-03-14 00:00:00|5971.4|5966.4|5982.3|5977.3|5990.6|5985.6|5961.9|5956.9|0
1647219600000|2022-03-14 01:00:00|5983.1|5978.1|5968.1|5963.1|5986.8|5981.8|5965.7|5960.7|0
1647223200000|2022-03-14 02:00:00|5967.9|5962.9|5933.8|5928.8|5968.1|5963.1|5929|5924|0
1647226800000|2022-03-14 03:00:00|5933.6|5928.6|5927.5|5922.5|5943.9|5938.9|5918.5|5913.5|0
1647230400000|2022-03-14 04:00:00|5927.4|5922.4|5936.3|5931.3|5942.5|5937.5|5927|5922|0
1647234000000|2022-03-14 05:00:00|5936.2|5931.2|5934.2|5929.2|5946.9|5941.9|5926.2|5921.2|0
1647237600000|2022-03-14 06:00:00|5934.1|5929.1|5956.3|5951.3|5965.2|5960.2|5924.8|5919.8|0
1647241200000|2022-03-14 07:00:00|5955.8|5950.8|5950.1|5945.1|5969.4|5964.4|5938.9|5933.9|0
1647244800000|2022-03-14 08:00:00|5950.4|5945.4|5585|5582|5952.2|5947.2|5562.7|5559.7|0
1647248400000|2022-03-14 09:00:00|5583.9|5580.9|5643.4|5640.4|5646.3|5643.3|5583.8|5580.8|0
1647252000000|2022-03-14 10:00:00|5638.5|5635.5|5621.9|5618.9|5641.1|5638.1|5617.5|5614.5|0
1647255600000|2022-03-14 11:00:00|5622.1|5619.1|5563|5560|5625.2|5622.2|5553.6|5550.6|0
1647259200000|2022-03-14 12:00:00|5562.6|5559.6|5573.2|5570.2|5580.9|5577.9|5553.5|5550.5|0
1647262800000|2022-03-14 13:00:00|5572.8|5569.8|5523.3|5521.5|5591.1|5589.3|5481.3|5479.5|0
1647266400000|2022-03-14 14:00:00|5523.1|5521.3|5612.2|5610.4|5630.3|5628.5|5501.4|5499.6|0
1647270000000|2022-03-14 15:00:00|5614.3|5612.5|5511.6|5509.8|5616|5614.2|5506.7|5504.9|0
1647273600000|2022-03-14 16:00:00|5510.6|5508.8|5453.1|5451.3|5513.9|5512.1|5452.9|5451.1|0
1647277200000|2022-03-14 17:00:00|5453.4|5451.6|5452.8|5451|5475.6|5473.8|5420.3|5418.5|0
1647280800000|2022-03-14 18:00:00|5452.6|5450.8|5460.4|5458.6|5465.7|5463.9|5436.8|5435|0
1647284400000|2022-03-14 19:00:00|5460.6|5458.8|5444.3|5442.5|5483.5|5481.7|5426.7|5424.9|0
1647288000000|2022-03-14 20:00:00|5445.1|5442.1|5451.2|5448.2|5457.9|5454.9|5442.8|5439.8|0
1647291600000|2022-03-14 21:00:00|5451.3|5448.3|5448|5445|5452.1|5449.1|5445|5442|0
1647295200000|2022-03-14 22:00:00|5448.2|5445.2|5466.5|5463.5|5471.8|5468.8|5444.8|5441.8|0
1647298800000|2022-03-14 23:00:00|5466.6|5463.6|5474.6|5469.6|5477.2|5474.2|5460|5457|0
1647302400000|2022-03-15 00:00:00|5474.4|5469.4|5469|5464|5476.9|5471.9|5461.2|5456.2|0
1647306000000|2022-03-15 01:00:00|5468.9|5463.9|5458|5453|5475.7|5470.7|5451.5|5446.5|0
1647309600000|2022-03-15 02:00:00|5457.7|5452.7|5476|5471|5487.1|5482.1|5456.9|5451.9|0
1647313200000|2022-03-15 03:00:00|5476.1|5471.1|5473|5468|5482.4|5477.4|5470.7|5465.7|0
1647316800000|2022-03-15 04:00:00|5473.2|5468.2|5478.5|5473.5|5480.6|5475.6|5471.2|5466.2|0
1647320400000|2022-03-15 05:00:00|5478.6|5473.6|5461.3|5456.3|5479.1|5474.1|5456.6|5451.6|0
1647324000000|2022-03-15 06:00:00|5461.4|5456.4|5421.6|5416.6|5463.5|5458.5|5417.6|5412.6|0
1647327600000|2022-03-15 07:00:00|5422.5|5417.5|5389.7|5384.7|5422.5|5417.5|5378.8|5373.8|0
1647331200000|2022-03-15 08:00:00|5390.1|5385.1|5352|5349|5408.4|5405.4|5349|5346|0
1647334800000|2022-03-15 09:00:00|5351.6|5348.6|5367.2|5364.2|5383|5380|5340.9|5337.9|0
1647338400000|2022-03-15 10:00:00|5367.6|5364.6|5403.8|5400.8|5414.2|5411.2|5367.3|5364.3|0
1647342000000|2022-03-15 11:00:00|5405.3|5402.3|5410|5407|5425.3|5422.3|5400.1|5397.1|0
1647345600000|2022-03-15 12:00:00|5410.1|5407.1|5442.6|5439.6|5462.1|5459.1|5406|5403|0
1647349200000|2022-03-15 13:00:00|5442.3|5439.3|5449.3|5447.5|5505.3|5503.5|5399.1|5397.3|0
1647352800000|2022-03-15 14:00:00|5449|5447.2|5561.2|5559.4|5597|5595.2|5435.1|5433.3|0
1647356400000|2022-03-15 15:00:00|5563.5|5561.7|5539.7|5537.9|5590.3|5588.5|5523.1|5521.3|0
1647360000000|2022-03-15 16:00:00|5537.2|5535.4|5543.1|5541.3|5576.1|5574.3|5521.7|5519.9|0
1647363600000|2022-03-15 17:00:00|5543.3|5541.5|5541.2|5539.4|5555|5553.2|5518|5516.2|0
1647367200000|2022-03-15 18:00:00|5540.4|5538.6|5574.6|5572.8|5575|5573.2|5514.1|5512.3|0
1647370800000|2022-03-15 19:00:00|5572.6|5570.8|5615.7|5613.9|5628|5626.2|5566.1|5564.3|0
1647374400000|2022-03-15 20:00:00|5616.3|5613.3|5612|5609|5616.3|5613.3|5608.4|5605.4|0
1647378000000|2022-03-15 21:00:00|5611.9|5608.9|5631.4|5628.4|5638.3|5635.3|5611.7|5608.7|0
1647381600000|2022-03-15 22:00:00|5631.3|5628.3|5632.5|5629.5|5639.1|5636.1|5631.2|5628.2|0
1647385200000|2022-03-15 23:00:00|5632.6|5629.6|5643|5638|5644|5641|5628.4|5625.4|0
1647388800000|2022-03-16 00:00:00|5643.2|5638.2|5633.5|5628.5|5645.2|5640.2|5626.8|5621.8|0
1647392400000|2022-03-16 01:00:00|5633.7|5628.7|5639.3|5634.3|5639.5|5634.5|5628.8|5623.8|0
1647396000000|2022-03-16 02:00:00|5639.5|5634.5|5642.2|5637.2|5649.9|5644.9|5637.7|5632.7|0
1647399600000|2022-03-16 03:00:00|5642.1|5637.1|5642|5637|5651.1|5646.1|5636.5|5631.5|0
1647403200000|2022-03-16 04:00:00|5642.2|5637.2|5646.6|5641.6|5649.1|5644.1|5640|5635|0
1647406800000|2022-03-16 05:00:00|5646.7|5641.7|5705.9|5700.9|5721.8|5716.8|5644.4|5639.4|0
1647410400000|2022-03-16 06:00:00|5704.8|5699.8|5734.8|5729.8|5735.2|5730.2|5701.4|5696.4|0
1647414000000|2022-03-16 07:00:00|5734.7|5729.7|5810.6|5805.6|5810.8|5805.8|5728.7|5723.7|0
1647417600000|2022-03-16 08:00:00|5810.5|5805.5|5862|5859|5878.1|5875.1|5803.5|5798.5|0
1647421200000|2022-03-16 09:00:00|5862.1|5859.1|5883.2|5880.2|5885.8|5882.8|5860.5|5857.5|0
1647424800000|2022-03-16 10:00:00|5882.6|5879.6|5871.5|5868.5|5890|5887|5868.5|5865.5|0
1647428400000|2022-03-16 11:00:00|5870.2|5867.2|5883.1|5880.1|5885.6|5882.6|5848.8|5845.8|0
1647432000000|2022-03-16 12:00:00|5883.2|5880.2|5862.1|5859.1|5893.5|5890.5|5858.5|5855.5|0
1647435600000|2022-03-16 13:00:00|5862.2|5859.2|5885.9|5884.1|5899.6|5897.8|5807.2|5805.4|0
1647439200000|2022-03-16 14:00:00|5887.8|5886|5986.7|5984.9|6005.3|6003.5|5879.9|5878.1|0
1647442800000|2022-03-16 15:00:00|5986.5|5984.7|6018.1|6016.3|6025.5|6023.7|5977.9|5976.1|0
1647446400000|2022-03-16 16:00:00|6018.5|6016.7|5982.7|5980.9|6032.7|6030.9|5968.1|5966.3|0
1647450000000|2022-03-16 17:00:00|5982.9|5981.1|6015.2|6013.4|6016.3|6014.5|5944.4|5942.6|0
1647453600000|2022-03-16 18:00:00|6008.1|6006.3|6052.9|6051.1|6089.4|6087.6|5877|5875.2|0
1647457200000|2022-03-16 19:00:00|6052.8|6051|6188.2|6186.4|6188.2|6186.4|6032.6|6030.8|0
1647460800000|2022-03-16 20:00:00|6188.7|6185.7|6203.5|6200.5|6219.1|6216.1|6176.8|6173.8|0
1647464400000|2022-03-16 21:00:00|6203.7|6200.7|6200.6|6197.6|6207.1|6204.1|6197.4|6194.4|0
1647468000000|2022-03-16 22:00:00|6200.7|6197.7|6185.1|6182.1|6201|6198|6184.1|6181.1|0
1647471600000|2022-03-16 23:00:00|6185.7|6182.7|6189.5|6184.5|6191.2|6188.2|6174.1|6171.1|0
1647475200000|2022-03-17 00:00:00|6189.4|6184.4|6194.6|6189.6|6196.4|6191.4|6180.7|6175.7|0
1647478800000|2022-03-17 01:00:00|6195.2|6190.2|6163.3|6158.3|6195.8|6190.8|6155.6|6150.6|0
1647482400000|2022-03-17 02:00:00|6163.7|6158.7|6174.4|6169.4|6179.6|6174.6|6161.5|6156.5|0
1647486000000|2022-03-17 03:00:00|6173.8|6168.8|6147.9|6142.9|6176.2|6171.2|6142.7|6137.7|0
1647489600000|2022-03-17 04:00:00|6148|6143|6162.1|6157.1|6165.6|6160.6|6139.5|6134.5|0
1647493200000|2022-03-17 05:00:00|6162.2|6157.2|6158.9|6153.9|6170.1|6165.1|6155.9|6150.9|0
1647496800000|2022-03-17 06:00:00|6158.6|6153.6|6177.1|6172.1|6179.8|6174.8|6156.6|6151.6|0
1647500400000|2022-03-17 07:00:00|6176.8|6171.8|6164.7|6159.7|6187.9|6182.9|6146.6|6141.6|0
1647504000000|2022-03-17 08:00:00|6164.6|6159.6|6117.8|6114.8|6165.7|6160.7|6093.7|6090.7|0
1647507600000|2022-03-17 09:00:00|6118|6115|6108|6105|6120.6|6117.6|6091.9|6088.9|0
1647511200000|2022-03-17 10:00:00|6108.1|6105.1|6097.1|6094.1|6108.1|6105.1|6063.7|6060.7|0
1647514800000|2022-03-17 11:00:00|6095.7|6092.7|6113|6110|6122.9|6119.9|6095.7|6092.7|0
1647518400000|2022-03-17 12:00:00|6114.1|6111.1|6092.1|6089.1|6123.2|6120.2|6082.9|6079.9|0
1647522000000|2022-03-17 13:00:00|6091.7|6088.7|6133.9|6132.1|6137.2|6135.4|6051.7|6049.9|0
1647525600000|2022-03-17 14:00:00|6134.1|6132.3|6054.6|6052.8|6161.5|6159.7|6044.8|6043|0
1647529200000|2022-03-17 15:00:00|6054.5|6052.7|6101.4|6099.6|6111.8|6110|6032.5|6030.7|0
1647532800000|2022-03-17 16:00:00|6103.8|6102|6149.6|6147.8|6155.5|6153.7|6096.8|6095|0
1647536400000|2022-03-17 17:00:00|6149.7|6147.9|6194.4|6192.6|6205.8|6204|6119.4|6117.6|0
1647540000000|2022-03-17 18:00:00|6193.8|6192|6206.4|6204.6|6207.4|6205.6|6175.3|6173.5|0
1647543600000|2022-03-17 19:00:00|6206.3|6204.5|6225.6|6223.8|6228.8|6227|6175.6|6173.8|0
1647547200000|2022-03-17 20:00:00|6226.6|6224.8|6197.7|6194.7|6229.5|6226.5|6191.5|6188.5|0
1647550800000|2022-03-17 21:00:00|6197.8|6194.8|6198.2|6195.2|6202|6199|6196.6|6193.6|0
1647554400000|2022-03-17 22:00:00|6198.4|6195.4|6183.4|6180.4|6202.7|6199.7|6183.4|6180.4|0
1647558000000|2022-03-17 23:00:00|6183.2|6180.2|6179.2|6174.2|6186.5|6183.5|6175.5|6172.5|0
1647561600000|2022-03-18 00:00:00|6179.1|6174.1|6163.1|6158.1|6190.6|6185.6|6160.7|6155.7|0
1647565200000|2022-03-18 01:00:00|6162.7|6157.7|6166.5|6161.5|6167.3|6162.3|6154.9|6149.9|0
1647568800000|2022-03-18 02:00:00|6166.6|6161.6|6163.9|6158.9|6168.9|6163.9|6159.1|6154.1|0
1647572400000|2022-03-18 03:00:00|6164|6159|6166.2|6161.2|6168.1|6163.1|6157.6|6152.6|0
1647576000000|2022-03-18 04:00:00|6166.3|6161.3|6161.6|6156.6|6167|6162|6160.3|6155.3|0
1647579600000|2022-03-18 05:00:00|6161.3|6156.3|6166.9|6161.9|6169.4|6164.4|6157.9|6152.9|0
1647583200000|2022-03-18 06:00:00|6166.3|6161.3|6177.7|6172.7|6195.1|6190.1|6165.9|6160.9|0
1647586800000|2022-03-18 07:00:00|6177.6|6172.6|6203.8|6198.8|6203.8|6198.8|6172.5|6167.5|0
1647590400000|2022-03-18 08:00:00|6204.2|6199.2|6214.3|6211.3|6233.2|6230.2|6203.9|6198.9|0
1647594000000|2022-03-18 09:00:00|6214.4|6211.4|6216.4|6213.4|6217.6|6214.6|6205.9|6202.9|0
1647597600000|2022-03-18 10:00:00|6216.3|6213.3|6208.9|6205.9|6221.6|6218.6|6204.7|6201.7|0
1647601200000|2022-03-18 11:00:00|6208.3|6205.3|6200|6197|6208.6|6205.6|6191.7|6188.7|0
1647604800000|2022-03-18 12:00:00|6200.3|6197.3|6200.2|6197.2|6211.7|6208.7|6192.8|6189.8|0
1647608400000|2022-03-18 13:00:00|6200.3|6197.3|6343.7|6341.9|6344|6342.2|6198|6195|0
1647612000000|2022-03-18 14:00:00|6344.1|6342.3|6364.9|6363.1|6408.6|6406.8|6306.3|6304.5|0
1647615600000|2022-03-18 15:00:00|6363.6|6361.8|6394.8|6393|6401.4|6399.6|6347.4|6345.6|0
1647619200000|2022-03-18 16:00:00|6394.9|6393.1|6447.7|6445.9|6457.9|6456.1|6388|6386.2|0
1647622800000|2022-03-18 17:00:00|6447.8|6446|6445.4|6443.6|6463.9|6462.1|6432.8|6431|0
1647626400000|2022-03-18 18:00:00|6445.5|6443.7|6441.8|6440|6446.6|6444.8|6410.1|6408.3|0
1647630000000|2022-03-18 19:00:00|6441.6|6439.8|6435.7|6433.9|6473.4|6471.6|6431|6429.2|0
1647633600000|2022-03-18 20:00:00|6436.3|6433.3|6441|6438|6441.9|6438.9|6428.7|6425.7|0
1647813600000|2022-03-20 22:00:00|6429|6424|6433|6428|6441.8|6436.8|6427.9|6422.9|0
1647817200000|2022-03-20 23:00:00|6433.1|6428.1|6427.8|6422.8|6433.2|6428.2|6426.8|6421.8|0
1647820800000|2022-03-21 00:00:00|6427.9|6422.9|6422.5|6417.5|6428.7|6423.7|6413.2|6408.2|0
1647824400000|2022-03-21 01:00:00|6422.7|6417.7|6403.3|6398.3|6423.9|6418.9|6403.2|6398.2|0
1647828000000|2022-03-21 02:00:00|6403.5|6398.5|6409.7|6404.7|6417|6412|6400.2|6395.2|0
1647831600000|2022-03-21 03:00:00|6409.9|6404.9|6413.1|6408.1|6414.8|6409.8|6408.1|6403.1|0
1647835200000|2022-03-21 04:00:00|6413|6408|6403.1|6398.1|6414.1|6409.1|6402.4|6397.4|0
1647838800000|2022-03-21 05:00:00|6402.9|6397.9|6372.4|6367.4|6403.6|6398.6|6363.1|6358.1|0
1647842400000|2022-03-21 06:00:00|6373|6368|6379.2|6374.2|6384.2|6379.2|6367.3|6362.3|0
1647846000000|2022-03-21 07:00:00|6379.8|6374.8|6366.9|6361.9|6383.3|6378.3|6347|6342|0
1647849600000|2022-03-21 08:00:00|6366.7|6361.7|6355.2|6352.2|6368.5|6363.5|6341.3|6338.3|0
1647853200000|2022-03-21 09:00:00|6355.6|6352.6|6368.4|6365.4|6371.1|6368.1|6345.4|6342.4|0
1647856800000|2022-03-21 10:00:00|6367.2|6364.2|6363.6|6360.6|6372.1|6369.1|6358.2|6355.2|0
1647860400000|2022-03-21 11:00:00|6363.5|6360.5|6403.3|6400.3|6413.9|6410.9|6363.5|6360.5|0
1647864000000|2022-03-21 12:00:00|6402.4|6399.4|6386.3|6383.3|6403.2|6400.2|6383.8|6380.8|0
1647867600000|2022-03-21 13:00:00|6386.6|6383.6|6361.3|6359.5|6467.3|6465.5|6342.7|6340.9|0
1647871200000|2022-03-21 14:00:00|6362|6360.2|6370.1|6368.3|6377.2|6375.4|6284.9|6283.1|0
1647874800000|2022-03-21 15:00:00|6370.2|6368.4|6432.9|6431.1|6439.8|6438|6351.8|6350|0
1647878400000|2022-03-21 16:00:00|6433.5|6431.7|6324.2|6322.4|6438.5|6436.7|6323.7|6321.9|0
1647882000000|2022-03-21 17:00:00|6325.1|6323.3|6349|6347.2|6349.7|6347.9|6293.9|6292.1|0
1647885600000|2022-03-21 18:00:00|6349.4|6347.6|6343.1|6341.3|6389.8|6388|6329.8|6328|0
1647889200000|2022-03-21 19:00:00|6341.6|6339.8|6401.1|6399.3|6401.3|6399.5|6339.8|6338|0
1647892800000|2022-03-21 20:00:00|6401.7|6398.7|6408.7|6405.7|6410.8|6407.8|6388|6385|0
1647896400000|2022-03-21 21:00:00|6408.6|6405.6|6404.9|6401.9|6409.3|6406.3|6403.2|6400.2|0
1647900000000|2022-03-21 22:00:00|6405|6402|6397.5|6394.5|6405|6402|6397.4|6394.4|0
1647903600000|2022-03-21 23:00:00|6397.1|6394.1|6387|6382|6397.2|6394.2|6384.8|6381.8|0
1647907200000|2022-03-22 00:00:00|6386.3|6381.3|6385|6380|6399.6|6394.6|6384.8|6379.8|0
1647910800000|2022-03-22 01:00:00|6385.1|6380.1|6387.9|6382.9|6392.9|6387.9|6377|6372|0
1647914400000|2022-03-22 02:00:00|6388.2|6383.2|6400.2|6395.2|6408.8|6403.8|6383.7|6378.7|0
1647918000000|2022-03-22 03:00:00|6400.5|6395.5|6398.5|6393.5|6404.2|6399.2|6394|6389|0
1647921600000|2022-03-22 04:00:00|6398.8|6393.8|6394.5|6389.5|6403.6|6398.6|6390.6|6385.6|0
1647925200000|2022-03-22 05:00:00|6394.3|6389.3|6411.5|6406.5|6414|6409|6388|6383|0
1647928800000|2022-03-22 06:00:00|6411.6|6406.6|6426.8|6421.8|6429.1|6424.1|6408.8|6403.8|0
1647932400000|2022-03-22 07:00:00|6426.7|6421.7|6466.3|6461.3|6467|6462|6424.7|6419.7|0
1647936000000|2022-03-22 08:00:00|6466.4|6461.4|6506.9|6503.9|6520.3|6517.3|6465.7|6460.7|0
1647939600000|2022-03-22 09:00:00|6507.1|6504.1|6501.7|6498.7|6511.1|6508.1|6498.7|6495.7|0
1647943200000|2022-03-22 10:00:00|6501.9|6498.9|6501.7|6498.7|6505.3|6502.3|6492.6|6489.6|0
1647946800000|2022-03-22 11:00:00|6498.4|6495.4|6485.1|6482.1|6500.1|6497.1|6481.9|6478.9|0
1647950400000|2022-03-22 12:00:00|6485.2|6482.2|6501.7|6498.7|6503.8|6500.8|6474|6471|0
1647954000000|2022-03-22 13:00:00|6501.5|6498.5|6522.6|6520.8|6564.7|6562.9|6470.1|6468.3|0
1647957600000|2022-03-22 14:00:00|6523.1|6521.3|6622.5|6620.7|6636.6|6634.8|6523.1|6521.3|0
1647961200000|2022-03-22 15:00:00|6624.9|6623.1|6613.3|6611.5|6652.6|6650.8|6611.1|6609.3|0
1647964800000|2022-03-22 16:00:00|6613.5|6611.7|6618.3|6616.5|6624.6|6622.8|6571.3|6569.5|0
1647968400000|2022-03-22 17:00:00|6618.6|6616.8|6634.8|6633|6635.1|6633.3|6598.8|6597|0
1647972000000|2022-03-22 18:00:00|6634.7|6632.9|6632.4|6630.6|6646.5|6644.7|6594.8|6593|0
1647975600000|2022-03-22 19:00:00|6631.8|6630|6627.8|6626|6654.2|6652.4|6614.5|6612.7|0
1647979200000|2022-03-22 20:00:00|6628.4|6625.4|6619.1|6616.1|6632.4|6629.4|6618.9|6615.9|0
1647982800000|2022-03-22 21:00:00|6618.9|6615.9|6617.6|6614.6|6619.6|6616.6|6616.8|6613.8|0
1647986400000|2022-03-22 22:00:00|6617.5|6614.5|6624.4|6621.4|6626.5|6623.5|6611|6608|0
1647990000000|2022-03-22 23:00:00|6624.6|6621.6|6621.9|6616.9|6626|6623|6617.4|6614.4|0
1647993600000|2022-03-23 00:00:00|6622|6617|6608.7|6603.7|6626.5|6621.5|6606.6|6601.6|0
1647997200000|2022-03-23 01:00:00|6608.6|6603.6|6639.3|6634.3|6640|6635|6606.3|6601.3|0
1648000800000|2022-03-23 02:00:00|6639.2|6634.2|6646.4|6641.4|6650.1|6645.1|6629.3|6624.3|0
1648004400000|2022-03-23 03:00:00|6646.5|6641.5|6640.2|6635.2|6648.8|6643.8|6639.5|6634.5|0
1648008000000|2022-03-23 04:00:00|6640.1|6635.1|6646|6641|6646.2|6641.2|6637.7|6632.7|0
1648011600000|2022-03-23 05:00:00|6645.9|6640.9|6647.4|6642.4|6648.4|6643.4|6640.7|6635.7|0
1648015200000|2022-03-23 06:00:00|6647.9|6642.9|6660.4|6655.4|6666.7|6661.7|6645|6640|0
1648018800000|2022-03-23 07:00:00|6660.6|6655.6|6662.2|6657.2|6662.3|6657.3|6647.9|6642.9|0
1648022400000|2022-03-23 08:00:00|6662.3|6657.3|6644.9|6641.9|6668.4|6665.4|6639.4|6636.4|0
1648026000000|2022-03-23 09:00:00|6644.5|6641.5|6620.4|6617.4|6645.7|6642.7|6614.6|6611.6|0
1648029600000|2022-03-23 10:00:00|6620.3|6617.3|6607.6|6604.6|6624.8|6621.8|6606|6603|0
1648033200000|2022-03-23 11:00:00|6608.1|6605.1|6588.1|6585.1|6613.4|6610.4|6580.3|6577.3|0
1648036800000|2022-03-23 12:00:00|6588.2|6585.2|6574|6571|6594.2|6591.2|6566.4|6563.4|0
1648040400000|2022-03-23 13:00:00|6573.9|6570.9|6562|6560.2|6599.7|6597.9|6528.1|6526.3|0
1648044000000|2022-03-23 14:00:00|6560.4|6558.6|6654.4|6652.6|6656.5|6654.7|6543|6541.2|0
1648047600000|2022-03-23 15:00:00|6654.7|6652.9|6711.5|6709.7|6721.3|6719.5|6652.7|6650.9|0
1648051200000|2022-03-23 16:00:00|6711.8|6710|6674.6|6672.8|6720.9|6719.1|6637.8|6636|0
1648054800000|2022-03-23 17:00:00|6673|6671.2|6619.5|6617.7|6679.8|6678|6592.5|6590.7|0
1648058400000|2022-03-23 18:00:00|6619.6|6617.8|6611.6|6609.8|6644.1|6642.3|6575.3|6573.5|0
1648062000000|2022-03-23 19:00:00|6612.2|6610.4|6581.6|6579.8|6626.6|6624.8|6579.9|6578.1|0
1648065600000|2022-03-23 20:00:00|6582.2|6579.2|6582.5|6579.5|6588.1|6585.1|6575.6|6572.6|0
1648069200000|2022-03-23 21:00:00|6582.3|6579.3|6577.3|6574.3|6582.3|6579.3|6573.8|6570.8|0
1648072800000|2022-03-23 22:00:00|6577.4|6574.4|6581.1|6578.1|6585.2|6582.2|6577.4|6574.4|0
1648076400000|2022-03-23 23:00:00|6581|6578|6592.9|6587.9|6593.3|6589.4|6580.2|6577.2|0
1648080000000|2022-03-24 00:00:00|6593.2|6588.2|6592.5|6587.5|6604.3|6599.3|6586.2|6581.2|0
1648083600000|2022-03-24 01:00:00|6592.4|6587.4|6616.7|6611.7|6619.6|6614.6|6588.9|6583.9|0
1648087200000|2022-03-24 02:00:00|6616.8|6611.8|6622.1|6617.1|6623.7|6618.7|6613.7|6608.7|0
1648090800000|2022-03-24 03:00:00|6622.3|6617.3|6634.2|6629.2|6634.5|6629.5|6617.9|6612.9|0
1648094400000|2022-03-24 04:00:00|6634.3|6629.3|6632.4|6627.4|6636.6|6631.6|6631.1|6626.1|0
1648098000000|2022-03-24 05:00:00|6632.5|6627.5|6651.2|6646.2|6654|6649|6631.1|6626.1|0
1648101600000|2022-03-24 06:00:00|6651.1|6646.1|6619.1|6614.1|6655.9|6650.9|6617.3|6612.3|0
1648105200000|2022-03-24 07:00:00|6619|6614|6610.5|6605.5|6633.6|6628.6|6609.8|6604.8|0
1648108800000|2022-03-24 08:00:00|6610.6|6605.6|6629.4|6626.4|6640.4|6637.4|6576.4|6573.4|0
1648112400000|2022-03-24 09:00:00|6629.6|6626.6|6623.3|6620.3|6645.9|6642.9|6623.3|6620.3|0
1648116000000|2022-03-24 10:00:00|6623.2|6620.2|6608.8|6605.8|6625.5|6622.5|6606.3|6603.3|0
1648119600000|2022-03-24 11:00:00|6609.2|6606.2|6617.9|6614.9|6631.1|6628.1|6607.2|6604.2|0
1648123200000|2022-03-24 12:00:00|6617.5|6614.5|6620.6|6617.6|6630.1|6627.1|6610.9|6607.9|0
1648126800000|2022-03-24 13:00:00|6620.7|6617.7|6542.2|6540.4|6634|6631|6541.2|6539.4|0
1648130400000|2022-03-24 14:00:00|6543|6541.2|6550.9|6549.1|6578.1|6576.3|6500.7|6498.9|0
1648134000000|2022-03-24 15:00:00|6551.9|6550.1|6628.4|6626.6|6643.4|6641.6|6544.7|6542.9|0
1648137600000|2022-03-24 16:00:00|6628|6626.2|6636.4|6634.6|6638.9|6637.1|6597.7|6595.9|0
1648141200000|2022-03-24 17:00:00|6636.1|6634.3|6634.2|6632.4|6652.7|6650.9|6617.1|6615.3|0
1648144800000|2022-03-24 18:00:00|6633.9|6632.1|6639.3|6637.5|6651|6649.2|6613.3|6611.5|0
1648148400000|2022-03-24 19:00:00|6638.6|6636.8|6685.2|6683.4|6685.9|6684.1|6627.3|6625.5|0
1648152000000|2022-03-24 20:00:00|6685.8|6682.8|6683.3|6680.3|6687.2|6684.2|6680.5|6677.5|0
1648155600000|2022-03-24 21:00:00|6683.1|6680.1|6682.5|6679.5|6684.4|6681.4|6681.6|6678.6|0
1648159200000|2022-03-24 22:00:00|6682.4|6679.4|6678.2|6675.2|6684.5|6681.5|6677.6|6674.6|0
1648162800000|2022-03-24 23:00:00|6678|6675|6676.8|6671.8|6678.2|6675.2|6674.5|6671.5|0
1648166400000|2022-03-25 00:00:00|6677.3|6672.3|6669|6664|6678|6673|6665.8|6660.8|0
1648170000000|2022-03-25 01:00:00|6669.1|6664.1|6688.9|6683.9|6696.2|6691.2|6666.4|6661.4|0
1648173600000|2022-03-25 02:00:00|6688.8|6683.8|6686.8|6681.8|6688.9|6683.9|6678.3|6673.3|0
1648177200000|2022-03-25 03:00:00|6686.9|6681.9|6678.8|6673.8|6687.9|6682.9|6676.1|6671.1|0
1648180800000|2022-03-25 04:00:00|6678.7|6673.7|6702.7|6697.7|6707.4|6702.4|6678.1|6673.1|0
1648184400000|2022-03-25 05:00:00|6702.6|6697.6|6677.6|6672.6|6702.6|6697.6|6674.3|6669.3|0
1648188000000|2022-03-25 06:00:00|6677.3|6672.3|6665.1|6660.1|6684.2|6679.2|6654.5|6649.5|0
1648191600000|2022-03-25 07:00:00|6665|6660|6654.3|6649.3|6665.1|6660.1|6647.2|6642.2|0
1648195200000|2022-03-25 08:00:00|6654.6|6649.6|6607.1|6604.1|6654.6|6649.6|6575.9|6572.9|0
1648198800000|2022-03-25 09:00:00|6607.9|6604.9|6626|6623|6626.3|6623.3|6598.2|6595.2|0
1648202400000|2022-03-25 10:00:00|6625.9|6622.9|6646.5|6643.5|6648.1|6645.1|6621.3|6618.3|0
1648206000000|2022-03-25 11:00:00|6646.9|6643.9|6665.4|6662.4|6669.7|6666.7|6646.2|6643.2|0
1648209600000|2022-03-25 12:00:00|6665.5|6662.5|6656|6653|6671.6|6668.6|6655.4|6652.4|0
1648213200000|2022-03-25 13:00:00|6656.1|6653.1|6635|6633.2|6676.5|6674.7|6615.7|6613.9|0
1648216800000|2022-03-25 14:00:00|6634.3|6632.5|6645.3|6643.5|6673.1|6671.3|6604|6602.2|0
1648220400000|2022-03-25 15:00:00|6647.9|6646.1|6569.7|6567.9|6649.3|6647.5|6546.8|6545|0
1648224000000|2022-03-25 16:00:00|6567.6|6565.8|6600.6|6598.8|6612.8|6611|6557|6555.2|0
1648227600000|2022-03-25 17:00:00|6600.9|6599.1|6641.2|6639.4|6641.5|6639.7|6591.9|6590.1|0
1648231200000|2022-03-25 18:00:00|6641.1|6639.3|6642.8|6641|6652.5|6650.7|6633.4|6631.6|0
1648234800000|2022-03-25 19:00:00|6642.9|6641.1|6652.2|6650.4|6654.6|6652.8|6588.5|6586.7|0
1648238400000|2022-03-25 20:00:00|6652.8|6649.8|6650.1|6647.1|6655.2|6652.2|6648.7|6645.7|0
1648418400000|2022-03-27 22:00:00|6649.9|6644.9|6645.9|6640.9|6663.3|6658.3|6644.4|6639.4|0
1648422000000|2022-03-27 23:00:00|6646|6641|6640.7|6635.7|6651.7|6646.7|6640.7|6635.7|0
1648425600000|2022-03-28 00:00:00|6640.5|6635.5|6636.1|6631.1|6643.7|6638.7|6633.8|6628.8|0
1648429200000|2022-03-28 01:00:00|6635.9|6630.9|6601|6596|6637.1|6632.1|6597.3|6592.3|0
1648432800000|2022-03-28 02:00:00|6600.8|6595.8|6626.5|6621.5|6630.3|6625.3|6600.8|6595.8|0
1648436400000|2022-03-28 03:00:00|6626.6|6621.6|6631.2|6626.2|6640.9|6635.9|6626.6|6621.6|0
1648440000000|2022-03-28 04:00:00|6631.4|6626.4|6632.1|6627.1|6635.8|6630.8|6628.2|6623.2|0
1648443600000|2022-03-28 05:00:00|6632|6627|6621.7|6616.7|6634.5|6629.5|6618.1|6613.1|0
1648447200000|2022-03-28 06:00:00|6621.6|6616.6|6622.8|6617.8|6631|6626|6615.1|6610.1|0
1648450800000|2022-03-28 07:00:00|6622.6|6617.6|6640.3|6635.3|6648.5|6643.5|6620.6|6615.6|0
1648454400000|2022-03-28 08:00:00|6639.7|6634.7|6651.8|6648.8|6652.3|6649.3|6618.4|6615.4|0
1648458000000|2022-03-28 09:00:00|6651.7|6648.7|6640.5|6637.5|6652.1|6649.1|6630.3|6627.3|0
1648461600000|2022-03-28 10:00:00|6640.4|6637.4|6685.2|6682.2|6688.1|6685.1|6639.4|6636.4|0
1648465200000|2022-03-28 11:00:00|6683.8|6680.8|6720.1|6717.1|6720.3|6717.3|6682.4|6679.4|0
1648468800000|2022-03-28 12:00:00|6720.3|6717.3|6693.9|6690.9|6720.5|6717.5|6692.6|6689.6|0
1648472400000|2022-03-28 13:00:00|6694.2|6691.2|6745.3|6743.5|6770.8|6769|6684.6|6682|0
1648476000000|2022-03-28 14:00:00|6745.9|6744.1|6742.6|6740.8|6747.8|6746|6667.5|6665.7|0
1648479600000|2022-03-28 15:00:00|6742.7|6740.9|6682.2|6680.4|6750|6748.2|6669.7|6667.9|0
1648483200000|2022-03-28 16:00:00|6682.1|6680.3|6704.9|6703.1|6708.8|6707|6652.2|6650.4|0
1648486800000|2022-03-28 17:00:00|6705.2|6703.4|6732|6730.2|6747.3|6745.5|6704.4|6702.6|0
1648490400000|2022-03-28 18:00:00|6732.2|6730.4|6771.5|6769.7|6771.9|6770.1|6721.2|6719.4|0
1648494000000|2022-03-28 19:00:00|6771.6|6769.8|6785.5|6783.7|6786|6784.2|6757.9|6756.1|0
1648497600000|2022-03-28 20:00:00|6785.8|6784|6782.2|6779.2|6789.1|6786.1|6778.6|6775.6|0
1648501200000|2022-03-28 21:00:00|6782.3|6779.3|6781.9|6778.9|6784.6|6781.6|6781.3|6778.3|0
1648504800000|2022-03-28 22:00:00|6782|6779|6779.2|6776.2|6782.8|6779.8|6778.2|6775.2|0
1648508400000|2022-03-28 23:00:00|6779.1|6776.1|6785.5|6780.5|6785.5|6782.1|6774.8|6771.8|0
1648512000000|2022-03-29 00:00:00|6785.7|6780.7|6779.8|6774.8|6786.7|6781.7|6778.1|6773.1|0
1648515600000|2022-03-29 01:00:00|6779.6|6774.6|6790.7|6785.7|6794.1|6789.1|6778.9|6773.9|0
1648519200000|2022-03-29 02:00:00|6790.8|6785.8|6784.5|6779.5|6791.6|6786.6|6782.2|6777.2|0
1648522800000|2022-03-29 03:00:00|6784.6|6779.6|6783.9|6778.9|6787.1|6782.1|6781.8|6776.8|0
1648526400000|2022-03-29 04:00:00|6784|6779|6786.2|6781.2|6787.5|6782.5|6782.2|6777.2|0
1648530000000|2022-03-29 05:00:00|6786.3|6781.3|6809.9|6804.9|6810.3|6805.3|6781.3|6776.3|0
1648533600000|2022-03-29 06:00:00|6810.1|6805.1|6811.9|6806.9|6815|6810|6796.5|6791.5|0
1648537200000|2022-03-29 07:00:00|6812.5|6807.5|6806.2|6801.2|6816.6|6811.6|6793.2|6788.2|0
1648540800000|2022-03-29 08:00:00|6805.9|6800.9|6824|6821|6827|6824|6804.1|6799.4|0
1648544400000|2022-03-29 09:00:00|6823.8|6820.8|6836.3|6833.3|6851.7|6848.7|6821.1|6818.1|0
1648548000000|2022-03-29 10:00:00|6836.5|6833.5|6822.8|6819.8|6839.5|6836.5|6822.8|6819.8|0
1648551600000|2022-03-29 11:00:00|6821.7|6818.7|6845.3|6842.3|6855.4|6852.4|6817.8|6814.8|0
1648555200000|2022-03-29 12:00:00|6845.4|6842.4|6887.8|6884.8|6891.9|6888.9|6844.5|6841.5|0
1648558800000|2022-03-29 13:00:00|6887.9|6884.9|6866.6|6864.8|6923.9|6922.1|6831.5|6829.7|0
1648562400000|2022-03-29 14:00:00|6867|6865.2|6864|6862.2|6881.7|6879.9|6793.9|6792.1|0
1648566000000|2022-03-29 15:00:00|6863.8|6862|6875.2|6873.4|6888.6|6886.8|6845.5|6843.7|0
1648569600000|2022-03-29 16:00:00|6876.1|6874.3|6860.6|6858.8|6884|6882.2|6842.8|6841|0
1648573200000|2022-03-29 17:00:00|6861|6859.2|6885.7|6883.9|6885.7|6883.9|6841.1|6839.3|0
1648576800000|2022-03-29 18:00:00|6886.3|6884.5|6886.3|6884.5|6891.2|6889.4|6863.4|6861.6|0
1648580400000|2022-03-29 19:00:00|6887|6885.2|6883.2|6881.4|6905.8|6904|6861.8|6860|0
1648584000000|2022-03-29 20:00:00|6883.8|6880.8|6874.9|6871.9|6886|6883|6873.9|6870.9|0
1648587600000|2022-03-29 21:00:00|6875|6872|6873.6|6870.6|6875.2|6872.2|6871.9|6868.9|0
1648591200000|2022-03-29 22:00:00|6873.7|6870.7|6870.9|6867.9|6874.6|6871.6|6868.8|6865.8|0
1648594800000|2022-03-29 23:00:00|6870.6|6867.6|6872.5|6867.5|6874.6|6871.6|6868.7|6865.7|0
1648598400000|2022-03-30 00:00:00|6872.6|6867.6|6871.9|6866.9|6878.1|6873.1|6863.7|6858.7|0
1648602000000|2022-03-30 01:00:00|6871.8|6866.8|6876.1|6871.1|6890.2|6885.2|6870.3|6865.3|0
1648605600000|2022-03-30 02:00:00|6876.2|6871.2|6867.2|6862.2|6878.1|6873.1|6866.9|6861.9|0
1648609200000|2022-03-30 03:00:00|6867.3|6862.3|6869|6864|6874.5|6869.5|6867.2|6862.2|0
1648612800000|2022-03-30 04:00:00|6869.1|6864.1|6866.9|6861.9|6875.8|6870.8|6862.8|6857.8|0
1648616400000|2022-03-30 05:00:00|6866.8|6861.8|6880.8|6875.8|6881.1|6876.1|6862.6|6857.6|0
1648620000000|2022-03-30 06:00:00|6881.1|6876.1|6871.1|6866.1|6881.9|6876.9|6865.7|6860.7|0
1648623600000|2022-03-30 07:00:00|6871.2|6866.2|6853.1|6848.1|6871.7|6866.7|6848.7|6843.7|0
1648627200000|2022-03-30 08:00:00|6853.2|6848.2|6838.5|6835.5|6860.6|6857.6|6833.4|6830.4|0
1648630800000|2022-03-30 09:00:00|6838.4|6835.4|6846.4|6843.4|6847.6|6844.6|6837.2|6834.2|0
1648634400000|2022-03-30 10:00:00|6846.2|6843.2|6843.1|6840.1|6847.4|6844.4|6832.9|6829.9|0
1648638000000|2022-03-30 11:00:00|6842.5|6839.5|6858.4|6855.4|6859|6856|6842.2|6839.2|0
1648641600000|2022-03-30 12:00:00|6858.5|6855.5|6832|6829|6858.5|6855.5|6825.4|6822.4|0
1648645200000|2022-03-30 13:00:00|6832.1|6829.1|6861.6|6859.8|6875.7|6873.9|6814.1|6811.1|0
1648648800000|2022-03-30 14:00:00|6863|6861.2|6856.1|6854.3|6914.1|6912.3|6842.1|6840.3|0
1648652400000|2022-03-30 15:00:00|6855.3|6853.5|6852.3|6850.5|6857.9|6856.1|6815.3|6813.5|0
1648656000000|2022-03-30 16:00:00|6851.4|6849.6|6861.2|6859.4|6866.7|6864.9|6842.2|6840.4|0
1648659600000|2022-03-30 17:00:00|6861.6|6859.8|6815.7|6813.9|6864.7|6862.9|6813.4|6811.6|0
1648663200000|2022-03-30 18:00:00|6815.6|6813.8|6797.8|6796|6831.5|6829.7|6795.5|6793.7|0
1648666800000|2022-03-30 19:00:00|6797.1|6795.3|6790.9|6789.1|6799.5|6797.7|6760.4|6758.6|0
1648670400000|2022-03-30 20:00:00|6792.4|6789.4|6802.9|6799.9|6804.4|6801.4|6785.3|6782.3|0
1648674000000|2022-03-30 21:00:00|6803|6800|6805|6802|6807.1|6804.1|6802.9|6799.9|0
1648677600000|2022-03-30 22:00:00|6803.9|6800.9|6806.1|6803.1|6806.3|6803.3|6802.1|6799.1|0
1648681200000|2022-03-30 23:00:00|6806.3|6803.3|6807.6|6802.6|6807.6|6804.6|6801.7|6798.7|0
1648684800000|2022-03-31 00:00:00|6808.1|6803.1|6834.9|6829.9|6838.6|6833.6|6806.7|6801.7|0
1648688400000|2022-03-31 01:00:00|6834.8|6829.8|6828.4|6823.4|6836.2|6831.2|6827.3|6822.3|0
1648692000000|2022-03-31 02:00:00|6828.2|6823.2|6834.4|6829.4|6836.5|6831.5|6824.6|6819.6|0
1648695600000|2022-03-31 03:00:00|6834.6|6829.6|6828.9|6823.9|6835.3|6830.3|6827|6822|0
1648699200000|2022-03-31 04:00:00|6829|6824|6827.4|6822.4|6830|6825|6824.4|6819.4|0
1648702800000|2022-03-31 05:00:00|6827.5|6822.5|6817.5|6812.5|6828.6|6823.6|6815.5|6810.5|0
1648706400000|2022-03-31 06:00:00|6817.3|6812.3|6817.4|6812.4|6818.9|6813.9|6807.5|6802.5|0
1648710000000|2022-03-31 07:00:00|6817.5|6812.5|6830.1|6825.1|6837.5|6832.5|6816|6811|0
1648713600000|2022-03-31 08:00:00|6829.7|6824.7|6800.9|6797.9|6829.7|6824.7|6795.3|6792.3|0
1648717200000|2022-03-31 09:00:00|6800.7|6797.7|6803.8|6800.8|6807.8|6804.8|6799.5|6796.5|0
1648720800000|2022-03-31 10:00:00|6803.9|6800.9|6789.1|6786.1|6804.1|6801.1|6787.6|6784.6|0
1648724400000|2022-03-31 11:00:00|6788.2|6785.2|6789.1|6786.1|6794.2|6791.2|6775.7|6772.7|0
1648728000000|2022-03-31 12:00:00|6789.4|6786.4|6787.7|6784.7|6795.5|6792.5|6779.4|6776.4|0
1648731600000|2022-03-31 13:00:00|6787.9|6784.9|6695.2|6693.4|6787.9|6784.9|6670.9|6669.1|0
1648735200000|2022-03-31 14:00:00|6695.6|6693.8|6725.4|6723.6|6732.5|6730.7|6660.7|6658.9|0
1648738800000|2022-03-31 15:00:00|6725.6|6723.8|6701.4|6699.6|6727.1|6725.3|6687.3|6685.5|0
1648742400000|2022-03-31 16:00:00|6701.3|6699.5|6660.6|6658.8|6705.5|6703.7|6658.7|6656.9|0
1648746000000|2022-03-31 17:00:00|6661.4|6659.6|6677.2|6675.4|6688.2|6686.4|6654.4|6652.6|0
1648749600000|2022-03-31 18:00:00|6677|6675.2|6686.6|6684.8|6687.2|6685.4|6655.1|6653.3|0
1648753200000|2022-03-31 19:00:00|6686.7|6684.9|6595.9|6594.1|6707.2|6705.4|6595.9|6594.1|0
1648756800000|2022-03-31 20:00:00|6595.7|6592.7|6615.4|6612.4|6622.7|6619.7|6595.7|6592.7|0
1648760400000|2022-03-31 21:00:00|6615.3|6612.3|6608.3|6605.3|6615.4|6612.4|6607.2|6604.2|0
1648764000000|2022-03-31 22:00:00|6608.4|6605.4|6609.6|6606.6|6612.3|6609.3|6607.8|6604.8|0
1648767600000|2022-03-31 23:00:00|6609.7|6606.7|6616.2|6611.2|6617.6|6614.6|6609.5|6606.5|0
1648771200000|2022-04-01 00:00:00|6616.3|6611.3|6610.8|6605.8|6621.2|6616.2|6600.6|6595.6|0
1648774800000|2022-04-01 01:00:00|6610.7|6605.7|6614.1|6609.1|6616.9|6611.9|6607.1|6602.1|0
1648778400000|2022-04-01 02:00:00|6614|6609|6620.9|6615.9|6621.4|6616.4|6612.2|6607.2|0
1648782000000|2022-04-01 03:00:00|6621.1|6616.1|6621.9|6616.9|6627.5|6622.5|6620|6615|0
1648785600000|2022-04-01 04:00:00|6621.8|6616.8|6618.4|6613.4|6625.8|6620.8|6615.6|6610.6|0
1648789200000|2022-04-01 05:00:00|6618.3|6613.3|6624.3|6619.3|6633.6|6628.6|6617.1|6612.1|0
1648792800000|2022-04-01 06:00:00|6624.1|6619.1|6644.5|6639.5|6645.3|6640.3|6622.2|6617.2|0
1648796400000|2022-04-01 07:00:00|6644.8|6639.8|6649.2|6644.2|6649.5|6644.5|6630.5|6625.5|0
1648800000000|2022-04-01 08:00:00|6648.7|6643.7|6658.9|6655.9|6666.1|6663.1|6647.6|6642.6|0
1648803600000|2022-04-01 09:00:00|6659|6656|6718.3|6715.3|6719.3|6716.3|6645.2|6642.2|0
1648807200000|2022-04-01 10:00:00|6719.6|6716.6|6726.9|6723.9|6730.1|6727.1|6717.8|6714.8|0
1648810800000|2022-04-01 11:00:00|6723.6|6720.6|6721.5|6718.5|6724.3|6721.3|6713.3|6710.3|0
1648814400000|2022-04-01 12:00:00|6720.8|6717.8|6712.3|6709.3|6734.5|6731.5|6711.3|6708.3|0
1648818000000|2022-04-01 13:00:00|6712.1|6709.1|6676.3|6674.5|6732.1|6730.3|6641|6639.2|0
1648821600000|2022-04-01 14:00:00|6675.7|6673.9|6714.4|6712.6|6724|6722.2|6653.8|6652|0
1648825200000|2022-04-01 15:00:00|6713.8|6712|6632.2|6630.4|6718.5|6716.7|6626.3|6624.5|0
1648828800000|2022-04-01 16:00:00|6630.3|6628.5|6624.6|6622.8|6646.7|6644.9|6613.3|6611.5|0
1648832400000|2022-04-01 17:00:00|6624.2|6622.4|6622.5|6620.7|6639.1|6637.3|6602.9|6601.1|0
1648836000000|2022-04-01 18:00:00|6621.2|6619.4|6635.5|6633.7|6658.3|6656.5|6614.4|6612.6|0
1648839600000|2022-04-01 19:00:00|6634.8|6633|6646|6644.2|6649.2|6647.4|6595.7|6593.9|0
1648843200000|2022-04-01 20:00:00|6646.6|6643.6|6644.3|6641.3|6649.2|6646.2|6636.6|6633.6|0
1649023200000|2022-04-03 22:00:00|6647.2|6642.2|6637.2|6632.2|6649.1|6644.1|6634.7|6629.7|0
1649026800000|2022-04-03 23:00:00|6637.5|6632.5|6631.1|6626.1|6641.2|6636.2|6627.1|6622.1|0
1649030400000|2022-04-04 00:00:00|6631.2|6626.2|6631.5|6626.5|6634|6629|6623.5|6618.5|0
1649034000000|2022-04-04 01:00:00|6631.2|6626.2|6635.2|6630.2|6637.5|6632.5|6627.4|6622.4|0
1649037600000|2022-04-04 02:00:00|6635.4|6630.4|6635.9|6630.9|6638.5|6633.5|6632.5|6627.5|0
1649041200000|2022-04-04 03:00:00|6636.1|6631.1|6655.5|6650.5|6660.6|6655.6|6635.4|6630.4|0
1649044800000|2022-04-04 04:00:00|6655.3|6650.3|6660.6|6655.6|6661.5|6656.5|6655.1|6650.1|0
1649048400000|2022-04-04 05:00:00|6660.5|6655.5|6685.6|6680.6|6686.7|6681.7|6656.8|6651.8|0
1649052000000|2022-04-04 06:00:00|6685.8|6680.8|6699.7|6694.7|6699.7|6694.7|6685.3|6680.3|0
1649055600000|2022-04-04 07:00:00|6700.2|6695.2|6690.5|6685.5|6701.8|6696.8|6673.9|6668.9|0
1649059200000|2022-04-04 08:00:00|6690.4|6685.4|6726.5|6723.5|6733.6|6730.6|6690.3|6685.3|0
1649062800000|2022-04-04 09:00:00|6726.7|6723.7|6737.6|6734.6|6743.6|6740.6|6720.8|6717.8|0
1649066400000|2022-04-04 10:00:00|6737|6734|6744.8|6741.8|6753.7|6750.7|6735.8|6732.8|0
1649070000000|2022-04-04 11:00:00|6740.2|6737.2|6726|6723|6741.3|6738.3|6717.2|6714.2|0
1649073600000|2022-04-04 12:00:00|6726.1|6723.1|6713.1|6710.1|6728.5|6725.5|6711.5|6708.5|0
1649077200000|2022-04-04 13:00:00|6713.2|6710.2|6804.4|6802.6|6805.7|6803.9|6701.8|6700|0
1649080800000|2022-04-04 14:00:00|6805|6803.2|6866.9|6865.1|6869.7|6867.9|6791.6|6789.8|0
1649084400000|2022-04-04 15:00:00|6865.3|6863.5|6888.1|6886.3|6894.4|6892.6|6860.1|6858.3|0
1649088000000|2022-04-04 16:00:00|6888.4|6886.6|6896|6894.2|6908.4|6906.6|6883.4|6881.6|0
1649091600000|2022-04-04 17:00:00|6895.9|6894.1|6904.6|6902.8|6906.7|6904.9|6886.4|6884.6|0
1649095200000|2022-04-04 18:00:00|6904.1|6902.3|6905|6903.2|6911.6|6909.8|6870.1|6868.3|0
1649098800000|2022-04-04 19:00:00|6904.8|6903|6922.3|6920.5|6925.2|6923.4|6893.2|6891.4|0
1649102400000|2022-04-04 20:00:00|6922.9|6919.9|6928.1|6925.1|6930.8|6927.8|6918|6915|0
1649106000000|2022-04-04 21:00:00|6927.8|6924.8|6921.8|6918.8|6927.8|6924.8|6921.6|6918.6|0
1649109600000|2022-04-04 22:00:00|6921.9|6918.9|6919.4|6916.4|6922.8|6919.8|6917.2|6914.2|0
1649113200000|2022-04-04 23:00:00|6919.5|6916.5|6917.8|6912.8|6920.9|6917.9|6916.9|6912.8|0
1649116800000|2022-04-05 00:00:00|6918.1|6913.1|6920.2|6915.2|6920.3|6915.3|6914.7|6909.7|0
1649120400000|2022-04-05 01:00:00|6920.3|6915.3|6917.1|6912.1|6921.2|6916.2|6914.4|6909.4|0
1649124000000|2022-04-05 02:00:00|6917.2|6912.2|6910.7|6905.7|6918|6913|6908.8|6903.8|0
1649127600000|2022-04-05 03:00:00|6910.6|6905.6|6908.3|6903.3|6912.7|6907.7|6908.2|6903.2|0
1649131200000|2022-04-05 04:00:00|6908.4|6903.4|6911.2|6906.2|6913.9|6908.9|6908.2|6903.2|0
1649134800000|2022-04-05 05:00:00|6911.1|6906.1|6913.6|6908.6|6915.2|6910.2|6910.8|6905.8|0
1649138400000|2022-04-05 06:00:00|6913.7|6908.7|6908|6903|6917.3|6912.3|6902.2|6897.2|0
1649142000000|2022-04-05 07:00:00|6909.3|6904.3|6921.3|6916.3|6926.8|6921.8|6905.6|6900.6|0
1649145600000|2022-04-05 08:00:00|6921.4|6916.4|6923.8|6920.8|6942.2|6939.2|6920.7|6915.7|0
1649149200000|2022-04-05 09:00:00|6923.7|6920.7|6908.9|6905.9|6925.4|6922.4|6906.6|6903.6|0
1649152800000|2022-04-05 10:00:00|6909.2|6906.2|6900.8|6897.8|6915.2|6912.2|6884.7|6881.7|0
1649156400000|2022-04-05 11:00:00|6897.9|6894.9|6901|6898|6906.1|6903.1|6890.5|6887.5|0
1649160000000|2022-04-05 12:00:00|6901.1|6898.1|6881.9|6878.9|6905.2|6902.2|6880.9|6877.9|0
1649163600000|2022-04-05 13:00:00|6881.8|6878.8|6840.8|6839|6891.2|6888.2|6806.6|6804.8|0
1649167200000|2022-04-05 14:00:00|6839.4|6837.6|6773.1|6771.3|6846.9|6845.1|6746.3|6744.5|0
1649170800000|2022-04-05 15:00:00|6773.4|6771.6|6734.1|6732.3|6781.2|6779.4|6729.2|6727.4|0
1649174400000|2022-04-05 16:00:00|6734|6732.2|6727.6|6725.8|6742.5|6740.7|6696.1|6694.3|0
1649178000000|2022-04-05 17:00:00|6728.3|6726.5|6718.7|6716.9|6756.1|6754.3|6703.5|6701.7|0
1649181600000|2022-04-05 18:00:00|6718.6|6716.8|6714.7|6712.9|6737.7|6735.9|6710.1|6708.3|0
1649185200000|2022-04-05 19:00:00|6714.6|6712.8|6695.4|6693.6|6720.2|6718.4|6675.1|6673.3|0
1649188800000|2022-04-05 20:00:00|6696|6693|6706.9|6703.9|6707.3|6704.3|6691.5|6688.5|0
1649192400000|2022-04-05 21:00:00|6706.8|6703.8|6702.9|6699.9|6706.9|6703.9|6702|6699|0
1649196000000|2022-04-05 22:00:00|6703|6700|6696.9|6693.9|6703.4|6700.4|6695.7|6692.7|0
1649199600000|2022-04-05 23:00:00|6697.5|6694.5|6695.3|6690.3|6697.8|6694.8|6692.1|6689.1|0
1649203200000|2022-04-06 00:00:00|6695.4|6690.4|6673.4|6668.4|6699.5|6694.5|6672.6|6667.6|0
1649206800000|2022-04-06 01:00:00|6673.3|6668.3|6673.6|6668.6|6682.8|6677.8|6668.2|6663.2|0
1649210400000|2022-04-06 02:00:00|6673.5|6668.5|6678.8|6673.8|6682.3|6677.3|6672.5|6667.5|0
1649214000000|2022-04-06 03:00:00|6679|6674|6676.5|6671.5|6683.4|6678.4|6672.8|6667.8|0
1649217600000|2022-04-06 04:00:00|6676.7|6671.7|6678.4|6673.4|6684.7|6679.7|6676.6|6671.6|0
1649221200000|2022-04-06 05:00:00|6678.6|6673.6|6687.5|6682.5|6690.7|6685.7|6677.5|6672.5|0
1649224800000|2022-04-06 06:00:00|6688|6683|6697.5|6692.5|6700.9|6695.9|6686.6|6681.6|0
1649228400000|2022-04-06 07:00:00|6697.6|6692.6|6653.9|6648.9|6700.2|6695.2|6653.6|6648.6|0
1649232000000|2022-04-06 08:00:00|6653.8|6648.8|6636.7|6633.7|6657.9|6654.9|6619.4|6616.4|0
1649235600000|2022-04-06 09:00:00|6637.8|6634.8|6626.2|6623.2|6640.6|6637.6|6611.5|6608.5|0
1649239200000|2022-04-06 10:00:00|6626.1|6623.1|6596.3|6593.3|6630.3|6627.3|6595.7|6592.7|0
1649242800000|2022-04-06 11:00:00|6596.4|6593.4|6552.6|6549.6|6602.4|6599.4|6552.1|6549.1|0
1649246400000|2022-04-06 12:00:00|6552.3|6549.3|6556.9|6553.9|6567.1|6564.1|6546.6|6543.6|0
1649250000000|2022-04-06 13:00:00|6556.8|6553.8|6481.7|6479.9|6596.7|6594.9|6480.9|6479.1|0
1649253600000|2022-04-06 14:00:00|6482.9|6481.1|6459.2|6457.4|6487.9|6486.1|6440.8|6439|0
1649257200000|2022-04-06 15:00:00|6459.1|6457.3|6449.9|6448.1|6470.2|6468.4|6432.8|6431|0
1649260800000|2022-04-06 16:00:00|6450.9|6449.1|6419.1|6417.3|6455.4|6453.6|6407.1|6405.3|0
1649264400000|2022-04-06 17:00:00|6418.4|6416.6|6463.9|6462.1|6491.3|6489.5|6411.2|6409.4|0
1649268000000|2022-04-06 18:00:00|6464.3|6462.5|6512.5|6510.7|6525|6523.2|6402.3|6400.5|0
1649271600000|2022-04-06 19:00:00|6512.4|6510.6|6460.8|6459|6542.5|6540.7|6445.5|6443.7|0
1649275200000|2022-04-06 20:00:00|6461.3|6458.3|6452.1|6449.1|6469.2|6466.2|6450.7|6447.7|0
1649278800000|2022-04-06 21:00:00|6452.2|6449.2|6453.6|6450.6|6454.7|6451.7|6451.9|6448.9|0
1649282400000|2022-04-06 22:00:00|6453.4|6450.4|6462.9|6459.9|6464.6|6461.6|6453|6450|0
1649286000000|2022-04-06 23:00:00|6462.8|6459.8|6431.7|6426.7|6463.2|6460.2|6427.3|6424.3|0
1649289600000|2022-04-07 00:00:00|6431.6|6426.6|6437.4|6432.4|6440.2|6435.2|6427|6422|0
1649293200000|2022-04-07 01:00:00|6437.6|6432.6|6448.2|6443.2|6452.4|6447.4|6433.2|6428.2|0
1649296800000|2022-04-07 02:00:00|6448|6443|6442.8|6437.8|6450|6445|6439.5|6434.5|0
1649300400000|2022-04-07 03:00:00|6442.7|6437.7|6431.3|6426.3|6444.5|6439.5|6430.6|6425.6|0
1649304000000|2022-04-07 04:00:00|6431.5|6426.5|6429.9|6424.9|6433.6|6428.6|6422.9|6417.9|0
1649307600000|2022-04-07 05:00:00|6429.7|6424.7|6442|6437|6444.8|6439.8|6424.8|6419.8|0
1649311200000|2022-04-07 06:00:00|6441.9|6436.9|6469.3|6464.3|6473.6|6468.6|6439.8|6434.8|0
1649314800000|2022-04-07 07:00:00|6469.8|6464.8|6472.2|6467.2|6486|6481|6463.6|6458.6|0
1649318400000|2022-04-07 08:00:00|6472.3|6467.3|6497.7|6494.7|6498.4|6495.4|6468.7|6463.7|0
1649322000000|2022-04-07 09:00:00|6498.3|6495.3|6506.3|6503.3|6506.3|6503.3|6487.6|6484.6|0
1649325600000|2022-04-07 10:00:00|6506.4|6503.4|6499.1|6496.1|6519|6516|6497.2|6494.2|0
1649329200000|2022-04-07 11:00:00|6499.6|6496.6|6492.9|6489.9|6517.5|6514.5|6486.4|6483.4|0
1649332800000|2022-04-07 12:00:00|6493|6490|6448.4|6445.4|6493.7|6490.7|6444.8|6441.8|0
1649336400000|2022-04-07 13:00:00|6449|6446|6465|6463.2|6486.6|6484.8|6403.4|6401.6|0
1649340000000|2022-04-07 14:00:00|6464.5|6462.7|6407.4|6405.6|6486|6484.2|6383.8|6382|0
1649343600000|2022-04-07 15:00:00|6405.4|6403.6|6334.9|6333.1|6426.5|6424.7|6322.1|6320.3|0
1649347200000|2022-04-07 16:00:00|6334.1|6332.3|6314.4|6312.6|6351.7|6349.9|6290.6|6288.8|0
1649350800000|2022-04-07 17:00:00|6313.9|6312.1|6390.6|6388.8|6393.8|6392|6312.7|6310.9|0
1649354400000|2022-04-07 18:00:00|6393.3|6391.5|6429.7|6427.9|6433.2|6431.4|6370.6|6368.8|0
1649358000000|2022-04-07 19:00:00|6427.1|6425.3|6414.6|6412.8|6465.4|6463.6|6410.2|6408.4|0
1649361600000|2022-04-07 20:00:00|6415.2|6412.2|6412|6409|6417.9|6414.9|6403|6400|0
1649365200000|2022-04-07 21:00:00|6412.1|6409.1|6416.2|6413.2|6418.4|6415.4|6411.7|6408.7|0
1649368800000|2022-04-07 22:00:00|6416.3|6413.3|6416.8|6413.8|6418.9|6415.9|6416.1|6413.1|0
1649372400000|2022-04-07 23:00:00|6416.6|6413.6|6435|6430|6435.8|6432.1|6416.2|6413.2|0
1649376000000|2022-04-08 00:00:00|6434.4|6429.4|6421.2|6416.2|6438.8|6433.8|6416.5|6411.5|0
1649379600000|2022-04-08 01:00:00|6421.3|6416.3|6415.3|6410.3|6425.1|6420.1|6413.8|6408.8|0
1649383200000|2022-04-08 02:00:00|6415.4|6410.4|6427.9|6422.9|6430.3|6425.3|6414.3|6409.3|0
1649386800000|2022-04-08 03:00:00|6428|6423|6425.3|6420.3|6430.3|6425.3|6420.5|6415.5|0
1649390400000|2022-04-08 04:00:00|6425.4|6420.4|6421.5|6416.5|6425.9|6420.9|6418.2|6413.2|0
1649394000000|2022-04-08 05:00:00|6421.6|6416.6|6437.5|6432.5|6438.3|6433.3|6419|6414|0
1649397600000|2022-04-08 06:00:00|6437.7|6432.7|6452.2|6447.2|6454.6|6449.6|6433.5|6428.5|0
1649401200000|2022-04-08 07:00:00|6452|6447|6467.5|6462.5|6468.7|6463.7|6440.1|6435.1|0
1649404800000|2022-04-08 08:00:00|6467.9|6462.9|6447|6444|6482.5|6479.5|6445.3|6442.3|0
1649408400000|2022-04-08 09:00:00|6446.9|6443.9|6440.6|6437.6|6448.3|6445.3|6431|6428|0
1649412000000|2022-04-08 10:00:00|6442.1|6439.1|6443.1|6440.1|6443.2|6440.2|6423.1|6420.1|0
1649415600000|2022-04-08 11:00:00|6442.8|6439.8|6441.7|6438.7|6449.6|6446.6|6435.9|6432.9|0
1649419200000|2022-04-08 12:00:00|6441.5|6438.5|6407.6|6404.6|6445.5|6442.5|6405|6402|0
1649422800000|2022-04-08 13:00:00|6407.5|6404.5|6322.5|6320.7|6407.7|6404.7|6319.7|6317.9|0
1649426400000|2022-04-08 14:00:00|6321.9|6320.1|6375|6373.2|6383|6381.2|6318.8|6317|0
1649430000000|2022-04-08 15:00:00|6374.8|6373|6372.2|6370.4|6389.4|6387.6|6336|6334.2|0
1649433600000|2022-04-08 16:00:00|6371.9|6370.1|6389|6387.2|6396|6394.2|6359.3|6357.5|0
1649437200000|2022-04-08 17:00:00|6387.4|6385.6|6339.9|6338.1|6388.9|6387.1|6332.8|6331|0
1649440800000|2022-04-08 18:00:00|6338.8|6337|6329|6327.2|6351.1|6349.3|6310.5|6308.7|0
1649444400000|2022-04-08 19:00:00|6328.6|6326.8|6300.5|6298.7|6344.6|6342.8|6292.8|6291|0
1649448000000|2022-04-08 20:00:00|6301.1|6298.1|6298.5|6295.5|6308.7|6305.7|6297.8|6294.8|0
1649628000000|2022-04-10 22:00:00|6311.5|6306.5|6314.2|6309.2|6317.3|6312.3|6306|6301|0
1649631600000|2022-04-10 23:00:00|6314.5|6309.5|6292.8|6287.8|6316.6|6311.6|6292.3|6287.3|0
1649635200000|2022-04-11 00:00:00|6292.7|6287.7|6283.7|6278.7|6292.7|6287.7|6266.9|6261.9|0
1649638800000|2022-04-11 01:00:00|6283.8|6278.8|6259.5|6254.5|6289|6284|6255|6250|0
1649642400000|2022-04-11 02:00:00|6259.4|6254.4|6247.7|6242.7|6262.3|6257.3|6239.9|6234.9|0
1649646000000|2022-04-11 03:00:00|6247.1|6242.1|6254.6|6249.6|6254.6|6249.6|6240.6|6235.6|0
1649649600000|2022-04-11 04:00:00|6254.7|6249.7|6239.9|6234.9|6256.5|6251.5|6239.5|6234.5|0
1649653200000|2022-04-11 05:00:00|6240.4|6235.4|6247.6|6242.6|6248.6|6243.6|6226.5|6221.5|0
1649656800000|2022-04-11 06:00:00|6247.5|6242.5|6239.3|6234.3|6258.7|6253.7|6237.8|6232.8|0
1649660400000|2022-04-11 07:00:00|6239.2|6234.2|6239.3|6234.3|6261.1|6256.1|6218.6|6213.6|0
1649664000000|2022-04-11 08:00:00|6239.4|6234.4|6174.1|6171.1|6240.2|6235.2|6162.7|6159.7|0
1649667600000|2022-04-11 09:00:00|6174.7|6171.7|6201.8|6198.8|6203.7|6200.7|6169.5|6166.5|0
1649671200000|2022-04-11 10:00:00|6201.7|6198.7|6223.5|6220.5|6223.5|6220.5|6194.2|6191.2|0
1649674800000|2022-04-11 11:00:00|6225.2|6222.2|6196.7|6193.7|6229.8|6226.8|6193.2|6190.2|0
1649678400000|2022-04-11 12:00:00|6196.4|6193.4|6176.5|6173.5|6196.9|6193.9|6169.6|6166.6|0
1649682000000|2022-04-11 13:00:00|6176.7|6173.7|6190|6188.2|6206.1|6204.3|6128|6126.2|0
1649685600000|2022-04-11 14:00:00|6188.8|6187|6120.9|6119.1|6221.5|6219.7|6115|6113.2|0
1649689200000|2022-04-11 15:00:00|6118.3|6116.5|6138.7|6136.9|6154.9|6153.1|6114.8|6113|0
1649692800000|2022-04-11 16:00:00|6138.6|6136.8|6156.7|6154.9|6163.5|6161.7|6121.9|6120.1|0
1649696400000|2022-04-11 17:00:00|6156.4|6154.6|6160.7|6158.9|6187.2|6185.4|6148.2|6146.4|0
1649700000000|2022-04-11 18:00:00|6161.2|6159.4|6163.8|6162|6176.1|6174.3|6137.4|6135.6|0
1649703600000|2022-04-11 19:00:00|6164.2|6162.4|6111|6109.2|6178.9|6177.1|6104.8|6103|0
1649707200000|2022-04-11 20:00:00|6111.6|6108.6|6116.6|6113.6|6118.1|6115.1|6107.3|6104.3|0
1649710800000|2022-04-11 21:00:00|6116.7|6113.7|6111.7|6108.7|6116.7|6113.7|6111.4|6108.4|0
1649714400000|2022-04-11 22:00:00|6112|6109|6112.8|6109.8|6115.2|6112.2|6110.1|6107.1|0
1649718000000|2022-04-11 23:00:00|6112.7|6109.7|6097.1|6092.1|6112.8|6109.8|6095.4|6092.1|0
1649721600000|2022-04-12 00:00:00|6096.8|6091.8|6074.9|6069.9|6104.2|6099.2|6072|6067|0
1649725200000|2022-04-12 01:00:00|6074.8|6069.8|6063.2|6058.2|6078.2|6073.2|6062.1|6057.1|0
1649728800000|2022-04-12 02:00:00|6063|6058|6073.8|6068.8|6075.1|6070.1|6062.3|6057.3|0
1649732400000|2022-04-12 03:00:00|6073.9|6068.9|6065.6|6060.6|6077.1|6072.1|6064.4|6059.4|0
1649736000000|2022-04-12 04:00:00|6065.7|6060.7|6055.3|6050.3|6068.1|6063.1|6053.6|6048.6|0
1649739600000|2022-04-12 05:00:00|6055.2|6050.2|6076.4|6071.4|6080.1|6075.1|6047.1|6042.1|0
1649743200000|2022-04-12 06:00:00|6076.3|6071.3|6089.8|6084.8|6092.1|6087.1|6070|6065|0
1649746800000|2022-04-12 07:00:00|6089.2|6084.2|6089.1|6084.1|6092.1|6087.1|6065|6060|0
1649750400000|2022-04-12 08:00:00|6088.9|6083.9|6126.4|6123.4|6133.6|6130.6|6080.6|6077.6|0
1649754000000|2022-04-12 09:00:00|6126.1|6123.1|6138.3|6135.3|6154.3|6151.3|6115.7|6112.7|0
1649757600000|2022-04-12 10:00:00|6136.9|6133.9|6128|6125|6144.4|6141.4|6122.7|6119.7|0
1649761200000|2022-04-12 11:00:00|6126.7|6123.7|6126.9|6123.9|6127.5|6124.5|6108.6|6105.6|0
1649764800000|2022-04-12 12:00:00|6126.4|6123.4|6245.7|6242.7|6254.1|6251.1|6126|6123|0
1649768400000|2022-04-12 13:00:00|6245.6|6242.6|6241.6|6239.8|6245.8|6242.8|6133.6|6131.8|0
1649772000000|2022-04-12 14:00:00|6245.6|6243.8|6155.8|6154|6253.8|6252|6141.7|6139.9|0
1649775600000|2022-04-12 15:00:00|6156|6154.2|6168.6|6166.8|6196|6194.2|6135.7|6133.9|0
1649779200000|2022-04-12 16:00:00|6168.8|6167|6148.2|6146.4|6173.9|6172.1|6129.7|6127.9|0
1649782800000|2022-04-12 17:00:00|6147.2|6145.4|6096.2|6094.4|6168.8|6167|6091|6089.2|0
1649786400000|2022-04-12 18:00:00|6094.9|6093.1|6070|6068.2|6109.9|6108.1|6050.4|6048.6|0
1649790000000|2022-04-12 19:00:00|6070.5|6068.7|6068.2|6066.4|6088.4|6086.6|6037.9|6036.1|0
1649793600000|2022-04-12 20:00:00|6068.8|6065.8|6072.5|6069.5|6075.2|6072.2|6060.4|6057.4|0
1649797200000|2022-04-12 21:00:00|6072.4|6069.4|6074|6071|6075.2|6072.2|6070.9|6067.9|0
1649800800000|2022-04-12 22:00:00|6074.2|6071.2|6077.8|6074.8|6078.3|6075.3|6070.6|6067.6|0
1649804400000|2022-04-12 23:00:00|6077.7|6074.7|6092.7|6087.7|6092.7|6089|6077.7|6074.7|0
1649808000000|2022-04-13 00:00:00|6092.8|6087.8|6102|6097|6102.9|6097.9|6088.5|6083.5|0
1649811600000|2022-04-13 01:00:00|6102.2|6097.2|6103.6|6098.6|6105.4|6100.4|6098.1|6093.1|0
1649815200000|2022-04-13 02:00:00|6103.7|6098.7|6109.6|6104.6|6112.7|6107.7|6102.5|6097.5|0
1649818800000|2022-04-13 03:00:00|6109.8|6104.8|6115.9|6110.9|6120.1|6115.1|6109.8|6104.8|0
1649822400000|2022-04-13 04:00:00|6116|6111|6111.6|6106.6|6117.1|6112.1|6103.7|6098.7|0
1649826000000|2022-04-13 05:00:00|6111.7|6106.7|6140|6135|6140.9|6135.9|6109.6|6104.6|0
1649829600000|2022-04-13 06:00:00|6139.8|6134.8|6122.6|6117.6|6140.9|6135.9|6118.3|6113.3|0
1649833200000|2022-04-13 07:00:00|6123|6118|6116.1|6111.1|6127.8|6122.8|6106.2|6101.2|0
1649836800000|2022-04-13 08:00:00|6116.3|6111.3|6127.6|6124.6|6149.9|6146.9|6115.5|6110.5|0
1649840400000|2022-04-13 09:00:00|6127.7|6124.7|6093.3|6090.3|6129.7|6126.7|6092.1|6089.1|0
1649844000000|2022-04-13 10:00:00|6093.2|6090.2|6113.6|6110.6|6114.5|6111.5|6092|6089|0
1649847600000|2022-04-13 11:00:00|6110.3|6107.3|6086.6|6083.6|6132.8|6129.8|6086|6083|0
1649851200000|2022-04-13 12:00:00|6086.1|6083.1|6064.7|6061.7|6089.6|6086.6|6063.9|6060.9|0
1649854800000|2022-04-13 13:00:00|6064.4|6061.4|6095.7|6093.9|6121.4|6119.6|6025.4|6023.6|0
1649858400000|2022-04-13 14:00:00|6096|6094.2|6111|6109.2|6143.7|6141.9|6084|6082.2|0
1649862000000|2022-04-13 15:00:00|6111.9|6110.1|6171|6169.2|6175.1|6173.3|6110.9|6109.1|0
1649865600000|2022-04-13 16:00:00|6171.1|6169.3|6188.5|6186.7|6192.4|6190.6|6155.6|6153.8|0
1649869200000|2022-04-13 17:00:00|6189.1|6187.3|6164|6162.2|6190.1|6188.3|6147.8|6146|0
1649872800000|2022-04-13 18:00:00|6164.1|6162.3|6181.9|6180.1|6187.4|6185.6|6157.2|6155.4|0
1649876400000|2022-04-13 19:00:00|6182.3|6180.5|6193.9|6192.1|6214.4|6212.6|6170.7|6168.9|0
1649880000000|2022-04-13 20:00:00|6194.5|6191.5|6191.7|6188.7|6196.6|6193.6|6186.5|6183.5|0
1649883600000|2022-04-13 21:00:00|6191.6|6188.6|6195.2|6192.2|6197|6194|6191.6|6188.6|0
1649887200000|2022-04-13 22:00:00|6195.1|6192.1|6202.5|6199.5|6203.5|6200.5|6192.3|6189.3|0
1649890800000|2022-04-13 23:00:00|6202.6|6199.6|6203.7|6198.7|6203.7|6200.7|6199.1|6196.1|0
1649894400000|2022-04-14 00:00:00|6204.3|6199.3|6211.7|6206.7|6219.7|6214.7|6202.8|6197.8|0
1649898000000|2022-04-14 01:00:00|6211.8|6206.8|6215.7|6210.7|6216|6211|6204.3|6199.3|0
1649901600000|2022-04-14 02:00:00|6215.5|6210.5|6208.5|6203.5|6222.6|6217.6|6208.5|6203.5|0
1649905200000|2022-04-14 03:00:00|6208.6|6203.6|6202.6|6197.6|6208.7|6203.7|6195.7|6190.7|0
1649908800000|2022-04-14 04:00:00|6202.7|6197.7|6207.3|6202.3|6215.5|6210.5|6202.3|6197.3|0
1649912400000|2022-04-14 05:00:00|6207.4|6202.4|6203.4|6198.4|6213.1|6208.1|6202.4|6197.4|0
1649916000000|2022-04-14 06:00:00|6203.5|6198.5|6203.6|6198.6|6208.3|6203.3|6196.5|6191.5|0
1649919600000|2022-04-14 07:00:00|6203.8|6198.8|6191.7|6186.7|6204.4|6199.4|6183.9|6178.9|0
1649923200000|2022-04-14 08:00:00|6191.8|6186.8|6195.2|6192.2|6212.8|6209.8|6186.7|6183.7|0
1649926800000|2022-04-14 09:00:00|6195.5|6192.5|6196.5|6193.5|6198.4|6195.4|6186.2|6183.2|0
1649930400000|2022-04-14 10:00:00|6196.7|6193.7|6171.7|6168.7|6202.9|6199.9|6170.9|6167.9|0
1649934000000|2022-04-14 11:00:00|6171.9|6168.9|6161.9|6158.9|6184.9|6181.9|6161.1|6158.1|0
1649937600000|2022-04-14 12:00:00|6162|6159|6164.5|6161.5|6177.5|6174.5|6160.5|6157.5|0
1649941200000|2022-04-14 13:00:00|6164.6|6161.6|6111.7|6109.9|6189.7|6186.7|6103.9|6102.1|0
1649944800000|2022-04-14 14:00:00|6113.2|6111.4|6069.9|6068.1|6125.6|6123.8|6051.7|6049.9|0
1649948400000|2022-04-14 15:00:00|6069.8|6068|6060.3|6058.5|6088.8|6087|6057.2|6055.4|0
1649952000000|2022-04-14 16:00:00|6059.9|6058.1|6035.3|6033.5|6064.9|6063.1|6021|6019.2|0
1649955600000|2022-04-14 17:00:00|6035.1|6033.3|6058.6|6056.8|6061.8|6060|6029.6|6027.8|0
1649959200000|2022-04-14 18:00:00|6058.1|6056.3|6017.5|6015.7|6069.1|6067.3|6016.6|6014.8|0
1649962800000|2022-04-14 19:00:00|6017.9|6016.1|5998.7|5996.9|6034.2|6032.4|5993|5991.2|0
1649966400000|2022-04-14 20:00:00|5999.3|5996.3|5999.6|5996.6|6002.8|5999.8|5995.8|5992.8|0
1649970000000|2022-04-14 21:00:00|5999.7|5996.7|6000.6|5995.6|6000.6|5996.7|5999.6|5995.6|0
1650232800000|2022-04-17 22:00:00|5979.9|5974.9|5968.9|5963.9|5979.9|5974.9|5957.8|5952.8|0
1650236400000|2022-04-17 23:00:00|5968.8|5963.8|5933.1|5928.1|5969.8|5964.8|5930.5|5925.5|0
1650240000000|2022-04-18 00:00:00|5933|5928|5936|5931|5942.1|5937.1|5931.6|5926.6|0
1650243600000|2022-04-18 01:00:00|5935.9|5930.9|5945|5940|5949.2|5944.2|5935.6|5930.6|0
1650247200000|2022-04-18 02:00:00|5944.9|5939.9|5947.1|5942.1|5948.3|5943.3|5939.5|5934.5|0
1650250800000|2022-04-18 03:00:00|5947.2|5942.2|5946|5941|5948.1|5943.1|5938.7|5933.7|0
1650254400000|2022-04-18 04:00:00|5946.1|5941.1|5939.2|5934.2|5947.5|5942.5|5937.7|5932.7|0
1650258000000|2022-04-18 05:00:00|5939.3|5934.3|5950.4|5945.4|5953.1|5948.1|5937.9|5932.9|0
1650261600000|2022-04-18 06:00:00|5950.3|5945.3|5950.4|5945.4|5958.7|5953.7|5948.2|5943.2|0
1650265200000|2022-04-18 07:00:00|5950.6|5945.6|5949.8|5944.8|5953|5948|5943.3|5938.3|0
1650268800000|2022-04-18 08:00:00|5949.7|5944.7|5973.1|5970.1|5990.2|5987.2|5949.7|5944.7|0
1650272400000|2022-04-18 09:00:00|5973.2|5970.2|5959.5|5956.5|5973.9|5970.9|5957.2|5954.2|0
1650276000000|2022-04-18 10:00:00|5959.3|5956.3|5966|5963|5969.6|5966.6|5959|5956|0
1650279600000|2022-04-18 11:00:00|5966.1|5963.1|5973.1|5970.1|5987|5984|5966.1|5963.1|0
1650283200000|2022-04-18 12:00:00|5973|5970|5967.9|5964.9|5975.4|5972.4|5953.2|5950.2|0
1650286800000|2022-04-18 13:00:00|5967.6|5964.6|5971.3|5969.5|6004.4|6002.6|5942|5940.2|0
1650290400000|2022-04-18 14:00:00|5970.3|5968.5|6003.9|6002.1|6047.5|6045.7|5958.3|5956.5|0
1650294000000|2022-04-18 15:00:00|6003.8|6002|5974.2|5972.4|6018.4|6016.6|5950.7|5948.9|0
1650297600000|2022-04-18 16:00:00|5974.6|5972.8|5944.5|5942.7|5977.3|5975.5|5924.6|5922.8|0
1650301200000|2022-04-18 17:00:00|5944.2|5942.4|6021|6019.2|6033.6|6031.8|5937.4|5935.6|0
1650304800000|2022-04-18 18:00:00|6021.1|6019.3|6021.5|6019.7|6046.6|6044.8|6010|6008.2|0
1650308400000|2022-04-18 19:00:00|6021.4|6019.6|6014|6012.2|6028.2|6026.4|5971.1|5969.3|0
1650312000000|2022-04-18 20:00:00|6014.6|6011.6|6035.6|6032.6|6040.9|6037.9|6008.3|6005.3|0
1650315600000|2022-04-18 21:00:00|6035.7|6032.7|6038|6035|6038.4|6035.4|6035.2|6032.2|0
1650319200000|2022-04-18 22:00:00|6037.8|6034.8|6043.9|6040.9|6045.6|6042.6|6036.6|6033.6|0
1650322800000|2022-04-18 23:00:00|6043.8|6040.8|6063.2|6058.2|6063.6|6059.5|6043.1|6040.1|0
1650326400000|2022-04-19 00:00:00|6063.4|6058.4|6036.7|6031.7|6064.1|6059.1|6032|6027|0
1650330000000|2022-04-19 01:00:00|6036.6|6031.6|6039.7|6034.7|6046.9|6041.9|6027.5|6022.5|0
1650333600000|2022-04-19 02:00:00|6039.5|6034.5|6038|6033|6041.1|6036.1|6032.7|6027.7|0
1650337200000|2022-04-19 03:00:00|6038.3|6033.3|6051.8|6046.8|6055.9|6050.9|6037.2|6032.2|0
1650340800000|2022-04-19 04:00:00|6051.9|6046.9|6053.9|6048.9|6054.3|6049.3|6048.4|6043.4|0
1650344400000|2022-04-19 05:00:00|6053.5|6048.5|6033|6028|6055.9|6050.9|6032.4|6027.4|0
1650348000000|2022-04-19 06:00:00|6033.1|6028.1|6042.7|6037.7|6048.6|6043.6|6029.9|6024.9|0
1650351600000|2022-04-19 07:00:00|6042.3|6037.3|6021.2|6016.2|6042.3|6037.3|6001.2|5996.2|0
1650355200000|2022-04-19 08:00:00|6021.1|6016.1|5984.2|5981.2|6035.5|6032.5|5983.2|5980.2|0
1650358800000|2022-04-19 09:00:00|5984.1|5981.1|5971.9|5968.9|5989.4|5986.4|5961.3|5958.3|0
1650362400000|2022-04-19 10:00:00|5972|5969|5991.5|5988.5|5995.6|5992.6|5971.7|5968.7|0
1650366000000|2022-04-19 11:00:00|5994.3|5991.3|6013.5|6010.5|6016.4|6013.4|5994.2|5991.2|0
1650369600000|2022-04-19 12:00:00|6013.6|6010.6|6000|5997|6020.1|6017.1|5998.3|5995.3|0
1650373200000|2022-04-19 13:00:00|6000.1|5997.1|6027|6025.2|6027.6|6025.8|5929.6|5927.8|0
1650376800000|2022-04-19 14:00:00|6027.7|6025.9|6092.9|6091.1|6105.3|6103.5|6018.3|6016.5|0
1650380400000|2022-04-19 15:00:00|6093.1|6091.3|6116|6114.2|6128.4|6126.6|6082.6|6080.8|0
1650384000000|2022-04-19 16:00:00|6115.8|6114|6101.4|6099.6|6116.4|6114.6|6089.1|6087.3|0
1650387600000|2022-04-19 17:00:00|6101.2|6099.4|6101.8|6100|6108.9|6107.1|6079.9|6078.1|0
1650391200000|2022-04-19 18:00:00|6101.6|6099.8|6095.2|6093.4|6105.5|6103.7|6071.9|6070.1|0
1650394800000|2022-04-19 19:00:00|6094.8|6093|6122.6|6120.8|6138.8|6137|6091.4|6089.6|0
1650398400000|2022-04-19 20:00:00|6123.2|6120.2|5931.6|5928.6|6141.8|6138.8|5929.8|5926.8|0
1650402000000|2022-04-19 21:00:00|5931.9|5928.9|5923.3|5920.3|5934.3|5931.3|5917.1|5914.1|0
1650405600000|2022-04-19 22:00:00|5923.4|5920.4|5932.3|5929.3|5937.9|5934.9|5923.2|5920.2|0
1650409200000|2022-04-19 23:00:00|5932.4|5929.4|5925.2|5920.2|5933.3|5930.3|5921.7|5918.7|0
1650412800000|2022-04-20 00:00:00|5925|5920|5930.8|5925.8|5933|5928|5919.9|5914.9|0
1650416400000|2022-04-20 01:00:00|5930.5|5925.5|5922.5|5917.5|5937.1|5932.1|5912.2|5907.2|0
1650420000000|2022-04-20 02:00:00|5922.7|5917.7|5930.3|5925.3|5932.9|5927.9|5918|5913|0
1650423600000|2022-04-20 03:00:00|5930.4|5925.4|5946.7|5941.7|5946.8|5941.8|5929.9|5924.9|0
1650427200000|2022-04-20 04:00:00|5946.8|5941.8|5937.5|5932.5|5948|5943|5935.6|5930.6|0
1650430800000|2022-04-20 05:00:00|5937.4|5932.4|5938.2|5933.2|5940.8|5935.8|5926.9|5921.9|0
1650434400000|2022-04-20 06:00:00|5938.3|5933.3|5930.5|5925.5|5940.7|5935.7|5923.3|5918.3|0
1650438000000|2022-04-20 07:00:00|5930.4|5925.4|5929.3|5924.3|5947.3|5942.3|5919.1|5914.1|0
1650441600000|2022-04-20 08:00:00|5929.2|5924.2|5951.3|5948.3|5951.3|5948.3|5920|5917|0
1650445200000|2022-04-20 09:00:00|5951.2|5948.2|5972.3|5969.3|5975|5972|5946.7|5943.7|0
1650448800000|2022-04-20 10:00:00|5972.1|5969.1|5951|5948|5972.8|5969.8|5950.2|5947.2|0
1650452400000|2022-04-20 11:00:00|5949.4|5946.4|5992.9|5989.9|5998.6|5995.6|5949.2|5946.2|0
1650456000000|2022-04-20 12:00:00|5993|5990|5988.5|5985.5|5993.1|5990.1|5975.2|5972.2|0
1650459600000|2022-04-20 13:00:00|5988.2|5985.2|5820.2|5818.4|5989.2|5986.2|5811.6|5809.8|33
1650463200000|2022-04-20 14:00:00|5820.3|5818.5|5822.9|5821.1|5833.3|5831.5|5766.9|5765.1|44
1650466800000|2022-04-20 15:00:00|5823.1|5821.3|5760.5|5758.7|5824.4|5822.6|5753.3|5751.5|22
1650470400000|2022-04-20 16:00:00|5760.4|5758.6|5767.5|5765.7|5774.7|5772.9|5724.9|5723.1|0
1650474000000|2022-04-20 17:00:00|5768.4|5766.6|5776.5|5774.7|5798.1|5796.3|5762.8|5761|0
1650477600000|2022-04-20 18:00:00|5776.3|5774.5|5733.8|5732|5783.8|5782|5719.5|5717.7|0
1650481200000|2022-04-20 19:00:00|5732.3|5730.5|5743.5|5741.7|5774.9|5773.1|5731.7|5729.9|0
1650484800000|2022-04-20 20:00:00|5744.6|5741.6|5797.2|5794.2|5798.7|5795.7|5743.3|5740.3|0
1650488400000|2022-04-20 21:00:00|5797.4|5794.4|5795.8|5792.8|5817|5814|5795|5792|33
1650492000000|2022-04-20 22:00:00|5795.5|5792.5|5795.4|5792.4|5807.1|5804.1|5790.3|5787.3|0
1650495600000|2022-04-20 23:00:00|5795.3|5792.3|5803.7|5798.7|5803.7|5800.7|5795.3|5792.3|0
1650499200000|2022-04-21 00:00:00|5803.6|5798.6|5806.4|5801.4|5811.6|5806.6|5802.7|5797.7|0
1650502800000|2022-04-21 01:00:00|5806.5|5801.5|5814.2|5809.2|5819.2|5814.2|5799.8|5794.8|0
1650506400000|2022-04-21 02:00:00|5814.3|5809.3|5809.4|5804.4|5817.6|5812.6|5806.2|5801.2|0
1650510000000|2022-04-21 03:00:00|5809.3|5804.3|5801.2|5796.2|5812.4|5807.4|5799.3|5794.3|0
1650513600000|2022-04-21 04:00:00|5801.3|5796.3|5806.1|5801.1|5807.3|5802.3|5801.3|5796.3|0
1650517200000|2022-04-21 05:00:00|5806|5801|5805.7|5800.7|5821.1|5816.1|5799.6|5794.6|0
1650520800000|2022-04-21 06:00:00|5806.2|5801.2|5802.5|5797.5|5806.2|5801.2|5788.8|5783.8|0
1650524400000|2022-04-21 07:00:00|5803|5798|5817.6|5812.6|5820.8|5815.8|5795.3|5790.3|0
1650528000000|2022-04-21 08:00:00|5817.1|5812.1|5829.6|5826.6|5841.2|5838.2|5813.2|5810.2|0
1650531600000|2022-04-21 09:00:00|5830.9|5827.9|5817.5|5814.5|5833.6|5830.6|5811.1|5808.1|0
1650535200000|2022-04-21 10:00:00|5817.6|5814.6|5827.7|5824.7|5833.5|5830.5|5814.8|5811.8|0
1650538800000|2022-04-21 11:00:00|5828.3|5825.3|5827.1|5824.1|5830.2|5827.2|5812.3|5809.3|0
1650542400000|2022-04-21 12:00:00|5826.9|5823.9|5835.2|5832.2|5844.5|5841.5|5820.8|5817.8|0
1650546000000|2022-04-21 13:00:00|5835.1|5832.1|5808.5|5806.7|5889.4|5887.6|5808.5|5806.7|22
1650549600000|2022-04-21 14:00:00|5810.3|5808.5|5750.8|5749|5816.6|5814.8|5726.7|5724.9|44
1650553200000|2022-04-21 15:00:00|5750.5|5748.7|5683.3|5681.5|5760.8|5759|5681.5|5679.7|0
1650556800000|2022-04-21 16:00:00|5683.5|5681.7|5663.8|5662|5700.1|5698.3|5660.2|5658.4|0
1650560400000|2022-04-21 17:00:00|5664|5662.2|5638.1|5636.3|5687.2|5685.4|5633.3|5631.5|0
1650564000000|2022-04-21 18:00:00|5637|5635.2|5593.1|5591.3|5637|5635.2|5580.8|5579|0
1650567600000|2022-04-21 19:00:00|5592.6|5590.8|5585.3|5583.5|5600.6|5598.8|5564.7|5562.9|0
1650571200000|2022-04-21 20:00:00|5585.9|5582.9|5604.5|5601.5|5606.4|5603.4|5561.9|5558.9|0
1650574800000|2022-04-21 21:00:00|5604.6|5601.6|5593.2|5590.2|5606.8|5603.8|5586.5|5583.5|0
1650578400000|2022-04-21 22:00:00|5593.3|5590.3|5595.4|5592.4|5598.7|5595.7|5589.1|5586.1|0
1650582000000|2022-04-21 23:00:00|5595.3|5592.3|5587|5582|5596.1|5593.1|5585.5|5582|0
1650585600000|2022-04-22 00:00:00|5587.3|5582.3|5568|5563|5597|5592|5558.1|5553.1|0
1650589200000|2022-04-22 01:00:00|5567.7|5562.7|5569.1|5564.1|5581.5|5576.5|5560.2|5555.2|0
1650592800000|2022-04-22 02:00:00|5568.9|5563.9|5572.5|5567.5|5581|5576|5567|5562|0
1650596400000|2022-04-22 03:00:00|5572.6|5567.6|5576.1|5571.1|5577.6|5572.6|5566.1|5561.1|0
1650600000000|2022-04-22 04:00:00|5576.2|5571.2|5587.3|5582.3|5588.2|5583.2|5571|5566|0
1650603600000|2022-04-22 05:00:00|5587.2|5582.2|5592.7|5587.7|5607.1|5602.1|5584.5|5579.5|0
1650607200000|2022-04-22 06:00:00|5592.6|5587.6|5606.1|5601.1|5611.4|5606.4|5589.8|5584.8|0
1650610800000|2022-04-22 07:00:00|5606.3|5601.3|5613.2|5608.2|5616.2|5611.2|5577.1|5572.1|0
1650614400000|2022-04-22 08:00:00|5612.9|5607.9|5615|5612|5640.6|5637.6|5610.8|5605.8|0
1650618000000|2022-04-22 09:00:00|5614.9|5611.9|5592.5|5589.5|5626.9|5623.9|5588|5585|0
1650621600000|2022-04-22 10:00:00|5592.2|5589.2|5601.5|5598.5|5604.6|5601.6|5588.1|5585.1|0
1650625200000|2022-04-22 11:00:00|5602.3|5599.3|5632.6|5629.6|5633.4|5630.4|5600.8|5597.8|0
1650628800000|2022-04-22 12:00:00|5632.9|5629.9|5614|5611|5647.9|5644.9|5610.4|5607.4|0
1650632400000|2022-04-22 13:00:00|5614.1|5611.1|5623.4|5621.6|5652.6|5650.8|5573.2|5571.4|33
1650636000000|2022-04-22 14:00:00|5622.7|5620.9|5600|5598.2|5681.3|5679.5|5590.4|5588.6|88
1650639600000|2022-04-22 15:00:00|5599.2|5597.4|5537.2|5535.4|5621.4|5619.6|5536.2|5534.4|55
1650643200000|2022-04-22 16:00:00|5536.7|5534.9|5512.5|5510.7|5552.8|5551|5510.3|5508.5|0
1650646800000|2022-04-22 17:00:00|5512.2|5510.4|5483.9|5482.1|5519.5|5517.7|5483.9|5482.1|0
1650650400000|2022-04-22 18:00:00|5482.9|5481.1|5486.2|5484.4|5526.4|5524.6|5473.3|5471.5|0
1650654000000|2022-04-22 19:00:00|5486.7|5484.9|5472.1|5470.3|5537|5535.2|5467.4|5465.6|0
1650657600000|2022-04-22 20:00:00|5472.7|5469.7|5462.1|5459.1|5474.5|5471.5|5455.5|5452.5|0
1650837600000|2022-04-24 22:00:00|5470|5465|5471.5|5466.5|5479|5474|5453.4|5448.4|0
1650841200000|2022-04-24 23:00:00|5471.8|5466.8|5462.2|5457.2|5478.5|5473.5|5460.2|5455.2|0
1650844800000|2022-04-25 00:00:00|5461.7|5456.7|5442.8|5437.8|5467.2|5462.2|5428.7|5423.7|0
1650848400000|2022-04-25 01:00:00|5442.9|5437.9|5423.2|5418.2|5448.5|5443.5|5418.8|5413.8|0
1650852000000|2022-04-25 02:00:00|5423.3|5418.3|5432.1|5427.1|5435.5|5430.5|5421.2|5416.2|0
1650855600000|2022-04-25 03:00:00|5432.3|5427.3|5447.9|5442.9|5454.7|5449.7|5430.8|5425.8|0
1650859200000|2022-04-25 04:00:00|5448|5443|5436.5|5431.5|5449.2|5444.2|5432.4|5427.4|0
1650862800000|2022-04-25 05:00:00|5436.6|5431.6|5412|5407|5448.5|5443.5|5411.6|5406.6|0
1650866400000|2022-04-25 06:00:00|5412.6|5407.6|5392.5|5387.5|5422.9|5417.9|5387.8|5382.8|0
1650870000000|2022-04-25 07:00:00|5392.8|5387.8|5405.9|5400.9|5443.9|5438.9|5385.1|5380.1|0
1650873600000|2022-04-25 08:00:00|5405.7|5400.7|5390|5387|5415.8|5412.8|5381.8|5378.8|0
1650877200000|2022-04-25 09:00:00|5390.1|5387.1|5388.4|5385.4|5398.5|5395.5|5375.5|5372.5|0
1650880800000|2022-04-25 10:00:00|5388.3|5385.3|5383.6|5380.6|5394.6|5391.6|5375.2|5372.2|0
1650884400000|2022-04-25 11:00:00|5383.8|5380.8|5380.8|5377.8|5387.4|5384.4|5343.1|5340.1|0
1650888000000|2022-04-25 12:00:00|5380.7|5377.7|5410|5407|5413.2|5410.2|5367.4|5364.4|0
1650891600000|2022-04-25 13:00:00|5409.9|5406.9|5410.2|5408.4|5453.4|5451.6|5375.9|5374.1|11
1650895200000|2022-04-25 14:00:00|5409.1|5407.3|5434.2|5432.4|5509.4|5507.6|5408.2|5406.4|99
1650898800000|2022-04-25 15:00:00|5434.4|5432.6|5419.1|5417.3|5460.4|5458.6|5408.9|5407.1|88
1650902400000|2022-04-25 16:00:00|5418.3|5416.5|5445.7|5443.9|5480.5|5478.7|5403.7|5401.9|0
1650906000000|2022-04-25 17:00:00|5445.9|5444.1|5448.8|5447|5473.4|5471.6|5430.1|5428.3|0
1650909600000|2022-04-25 18:00:00|5448.6|5446.8|5480.1|5478.3|5511.2|5509.4|5436.2|5434.4|0
1650913200000|2022-04-25 19:00:00|5479.8|5478|5523.5|5521.7|5528.2|5526.4|5433.9|5432.1|0
1650916800000|2022-04-25 20:00:00|5524.1|5521.1|5522.7|5519.7|5532|5529|5519.3|5516.3|11
1650920400000|2022-04-25 21:00:00|5522.6|5519.6|5522.6|5519.6|5523.4|5520.4|5520.1|5517.1|0
1650924000000|2022-04-25 22:00:00|5522.7|5519.7|5521.2|5518.2|5522.7|5519.7|5513.1|5510.1|0
1650927600000|2022-04-25 23:00:00|5521.4|5518.4|5521.9|5516.9|5524.3|5521.3|5520|5516.9|0
1650931200000|2022-04-26 00:00:00|5522.2|5517.2|5526.5|5521.5|5527.5|5522.5|5515.6|5510.6|0
1650934800000|2022-04-26 01:00:00|5526.3|5521.3|5525.1|5520.1|5531.7|5526.7|5521.3|5516.3|0
1650938400000|2022-04-26 02:00:00|5524.6|5519.6|5537.5|5532.5|5539.1|5534.1|5522.4|5517.4|0
1650942000000|2022-04-26 03:00:00|5537.6|5532.6|5541.9|5536.9|5546.1|5541.1|5537|5532|0
1650945600000|2022-04-26 04:00:00|5542|5537|5564.5|5559.5|5574.3|5569.3|5541.2|5536.2|0
1650949200000|2022-04-26 05:00:00|5564.4|5559.4|5556.6|5551.6|5565.6|5560.6|5552.6|5547.6|0
1650952800000|2022-04-26 06:00:00|5556.5|5551.5|5535.1|5530.1|5560.4|5555.4|5528.2|5523.2|0
1650956400000|2022-04-26 07:00:00|5534.9|5529.9|5500.6|5495.6|5534.9|5529.9|5499.6|5494.6|22
1650960000000|2022-04-26 08:00:00|5500.1|5495.1|5530.2|5527.2|5534.7|5531.7|5493|5490|0
1650963600000|2022-04-26 09:00:00|5529.1|5526.1|5530.4|5527.4|5536.6|5533.6|5526.9|5523.9|0
1650967200000|2022-04-26 10:00:00|5530.3|5527.3|5522.3|5519.3|5534.3|5531.3|5519.8|5516.8|0
1650970800000|2022-04-26 11:00:00|5524.1|5521.1|5521.3|5518.3|5524.5|5521.5|5513.3|5510.3|0
1650974400000|2022-04-26 12:00:00|5521.2|5518.2|5514.7|5511.7|5523.5|5520.5|5507.2|5504.2|0
1650978000000|2022-04-26 13:00:00|5514.8|5511.8|5361.2|5359.4|5514.9|5511.9|5358.3|5356.5|0
1650981600000|2022-04-26 14:00:00|5360.6|5358.8|5291.4|5289.6|5365.3|5363.5|5287.3|5285.5|0
1650985200000|2022-04-26 15:00:00|5289.6|5287.8|5275|5273.2|5309.5|5307.7|5263.9|5262.1|0
1650988800000|2022-04-26 16:00:00|5276.4|5274.6|5346.9|5345.1|5355.6|5353.8|5276|5274.2|0
1650992400000|2022-04-26 17:00:00|5347|5345.2|5295.3|5293.5|5347.4|5345.6|5279.8|5278|0
1650996000000|2022-04-26 18:00:00|5295.2|5293.4|5340|5338.2|5343|5341.2|5285.6|5283.8|0
1650999600000|2022-04-26 19:00:00|5340.4|5338.6|5247.6|5245.8|5347.9|5346.1|5247.6|5245.8|0
1651003200000|2022-04-26 20:00:00|5248.2|5245.2|5129.3|5126.3|5261.5|5258.5|5128.6|5125.6|0
1651006800000|2022-04-26 21:00:00|5128.5|5125.5|5183.9|5180.9|5184.1|5181.1|5124.1|5121.1|0
1651010400000|2022-04-26 22:00:00|5184.1|5181.1|5228.4|5225.4|5270.2|5267.2|5179.2|5176.2|0
1651014000000|2022-04-26 23:00:00|5228.5|5225.5|5240.3|5235.3|5242.4|5239.4|5225.9|5222.9|0
1651017600000|2022-04-27 00:00:00|5240.5|5235.5|5226.2|5221.2|5245.9|5240.9|5222.7|5217.7|0
1651021200000|2022-04-27 01:00:00|5225.6|5220.6|5252.3|5247.3|5267.8|5262.8|5224.3|5219.3|0
1651024800000|2022-04-27 02:00:00|5252.4|5247.4|5267|5262|5269.9|5264.9|5239.1|5234.1|0
1651028400000|2022-04-27 03:00:00|5267.1|5262.1|5269|5264|5274.5|5269.5|5256.3|5251.3|0
1651032000000|2022-04-27 04:00:00|5268.9|5263.9|5274.7|5269.7|5275.5|5270.5|5260.8|5255.8|0
1651035600000|2022-04-27 05:00:00|5274.9|5269.9|5286.2|5281.2|5289.3|5284.3|5267|5262|0
1651039200000|2022-04-27 06:00:00|5286.3|5281.3|5294.9|5289.9|5300|5295|5277.4|5272.4|0
1651042800000|2022-04-27 07:00:00|5295.4|5290.4|5322.1|5317.1|5322.4|5317.4|5252.5|5247.5|0
1651046400000|2022-04-27 08:00:00|5322.3|5317.3|5312.4|5309.4|5335.9|5332.9|5305|5302|0
1651050000000|2022-04-27 09:00:00|5312.3|5309.3|5313.6|5310.6|5317.5|5314.5|5308|5305|0
1651053600000|2022-04-27 10:00:00|5313.5|5310.5|5312.5|5309.5|5318.3|5315.3|5300.5|5297.5|0
1651057200000|2022-04-27 11:00:00|5312.8|5309.8|5245.3|5242.3|5312.9|5309.9|5240.5|5237.5|0
1651060800000|2022-04-27 12:00:00|5245|5242|5245.9|5242.9|5264.8|5261.8|5237|5234|0
1651064400000|2022-04-27 13:00:00|5246.1|5243.1|5333.2|5331.4|5379.8|5378|5228.6|5225.6|0
1651068000000|2022-04-27 14:00:00|5337.1|5335.3|5270.7|5268.9|5354.9|5353.1|5223.7|5221.9|0
1651071600000|2022-04-27 15:00:00|5270.6|5268.8|5283.4|5281.6|5317.7|5315.9|5268.5|5266.7|0
1651075200000|2022-04-27 16:00:00|5284.1|5282.3|5330.8|5329|5353.8|5352|5266.3|5264.5|0
1651078800000|2022-04-27 17:00:00|5331.3|5329.5|5307.6|5305.8|5335.9|5334.1|5271.2|5269.4|0
1651082400000|2022-04-27 18:00:00|5306.7|5304.9|5264.7|5262.9|5311.5|5309.7|5258.9|5257.1|0
1651086000000|2022-04-27 19:00:00|5264.9|5263.1|5261.9|5260.1|5276.8|5275|5240.9|5239.1|0
1651089600000|2022-04-27 20:00:00|5262.6|5259.6|5410.4|5407.4|5414.7|5411.7|5255.6|5252.6|0
1651093200000|2022-04-27 21:00:00|5410.5|5407.5|5433.1|5430.1|5436.7|5433.7|5408.5|5405.5|0
1651096800000|2022-04-27 22:00:00|5432.6|5429.6|5425|5422|5433|5430|5415.8|5412.8|0
1651100400000|2022-04-27 23:00:00|5424.9|5421.9|5429.9|5424.9|5429.9|5426.5|5419.5|5416.5|0
1651104000000|2022-04-28 00:00:00|5430.1|5425.1|5425.8|5420.8|5430.1|5425.1|5416.3|5411.3|0
1651107600000|2022-04-28 01:00:00|5425.7|5420.7|5421.1|5416.1|5429.8|5424.8|5413.3|5408.3|0
1651111200000|2022-04-28 02:00:00|5421.5|5416.5|5432.2|5427.2|5437.1|5432.1|5419.7|5414.7|0
1651114800000|2022-04-28 03:00:00|5432.1|5427.1|5431.5|5426.5|5436.4|5431.4|5426.2|5421.2|0
1651118400000|2022-04-28 04:00:00|5431.6|5426.6|5438.8|5433.8|5439.4|5434.4|5427.9|5422.9|0
1651122000000|2022-04-28 05:00:00|5438.9|5433.9|5436.6|5431.6|5443.8|5438.8|5427.2|5422.2|0
1651125600000|2022-04-28 06:00:00|5436.1|5431.1|5456.3|5451.3|5459.1|5454.1|5433.3|5428.3|0
1651129200000|2022-04-28 07:00:00|5456.2|5451.2|5471.9|5466.9|5492.1|5487.1|5449.7|5444.7|0
1651132800000|2022-04-28 08:00:00|5471.8|5466.8|5477.8|5474.8|5481.2|5478.2|5459.6|5456.6|0
1651136400000|2022-04-28 09:00:00|5477.9|5474.9|5454.7|5451.7|5482.1|5479.1|5453.2|5450.2|0
1651140000000|2022-04-28 10:00:00|5454.9|5451.9|5453.6|5450.6|5458.9|5455.9|5448.1|5445.1|0
1651143600000|2022-04-28 11:00:00|5452|5449|5442.2|5439.2|5471.2|5468.2|5441.6|5438.6|0
1651147200000|2022-04-28 12:00:00|5442.3|5439.3|5409.7|5406.7|5443.1|5440.1|5400.6|5397.6|0
1651150800000|2022-04-28 13:00:00|5409.4|5406.4|5341.3|5339.5|5466.8|5465|5306.7|5304.9|0
1651154400000|2022-04-28 14:00:00|5340.5|5338.7|5331.2|5329.4|5368.5|5366.7|5287|5285.2|0
1651158000000|2022-04-28 15:00:00|5331.5|5329.7|5343.1|5341.3|5387.2|5385.4|5323.8|5322|0
1651161600000|2022-04-28 16:00:00|5342.6|5340.8|5460.1|5458.3|5477|5475.2|5333.9|5332.1|0
1651165200000|2022-04-28 17:00:00|5460.8|5459|5505.7|5503.9|5507|5505.2|5454.3|5452.5|0
1651168800000|2022-04-28 18:00:00|5505.6|5503.8|5526|5524.2|5541.2|5539.4|5488.4|5486.6|0
1651172400000|2022-04-28 19:00:00|5525.4|5523.6|5516.6|5514.8|5550.1|5548.3|5495.3|5493.5|0
1651176000000|2022-04-28 20:00:00|5517.2|5514.2|5412.7|5409.7|5520.2|5517.2|5402.3|5399.3|0
1651179600000|2022-04-28 21:00:00|5413.1|5410.1|5355.5|5352.5|5418.3|5415.3|5312|5309|0
1651183200000|2022-04-28 22:00:00|5355.8|5352.8|5387|5384|5403.6|5400.6|5353.9|5350.9|0
1651186800000|2022-04-28 23:00:00|5386.9|5383.9|5384.7|5379.7|5392.2|5389.2|5380.3|5377.3|0
1651190400000|2022-04-29 00:00:00|5384.6|5379.6|5400.1|5395.1|5401.5|5396.5|5383.3|5378.3|0
1651194000000|2022-04-29 01:00:00|5399.9|5394.9|5414.7|5409.7|5423.8|5418.8|5396.4|5391.4|0
1651197600000|2022-04-29 02:00:00|5415|5410|5406.7|5401.7|5419.1|5414.1|5399.9|5394.9|0
1651201200000|2022-04-29 03:00:00|5406.9|5401.9|5438.9|5433.9|5439.3|5434.3|5397.7|5392.7|0
1651204800000|2022-04-29 04:00:00|5439|5434|5446.6|5441.6|5447.8|5442.8|5434.9|5429.9|0
1651208400000|2022-04-29 05:00:00|5446.5|5441.5|5486.9|5481.9|5510.3|5505.3|5446|5441|0
1651212000000|2022-04-29 06:00:00|5487|5482|5500.1|5495.1|5520.5|5515.5|5481.3|5476.3|0
1651215600000|2022-04-29 07:00:00|5499.8|5494.8|5542.7|5537.7|5543.6|5538.6|5483.8|5478.8|0
1651219200000|2022-04-29 08:00:00|5542.9|5537.9|5567.2|5564.2|5601.7|5598.7|5541.1|5536.1|0
1651222800000|2022-04-29 09:00:00|5567.3|5564.3|5554.5|5551.5|5570.4|5567.4|5552.9|5549.9|0
1651226400000|2022-04-29 10:00:00|5554.6|5551.6|5546.2|5543.2|5565.8|5562.8|5544.7|5541.7|0
1651230000000|2022-04-29 11:00:00|5547.7|5544.7|5528.6|5525.6|5551.1|5548.1|5515.7|5512.7|0
1651233600000|2022-04-29 12:00:00|5528.5|5525.5|5543.8|5540.8|5564.2|5561.2|5527.4|5524.4|0
1651237200000|2022-04-29 13:00:00|5543.3|5540.3|5631.3|5629.5|5635.6|5633.8|5519.8|5516.8|0
1651240800000|2022-04-29 14:00:00|5631.9|5630.1|5529.4|5527.6|5634|5632.2|5498.6|5496.8|0
1651244400000|2022-04-29 15:00:00|5529.2|5527.4|5519.6|5517.8|5561.9|5560.1|5503.4|5501.6|0
1651248000000|2022-04-29 16:00:00|5518.7|5516.9|5467.5|5465.7|5520.9|5519.1|5462.8|5461|0
1651251600000|2022-04-29 17:00:00|5467|5465.2|5456.4|5454.6|5505.7|5503.9|5455.9|5454.1|0
1651255200000|2022-04-29 18:00:00|5456.9|5455.1|5411.4|5409.6|5458.3|5456.5|5390.8|5389|0
1651258800000|2022-04-29 19:00:00|5410.4|5408.6|5350.5|5348.7|5418.1|5416.3|5340.6|5338.8|0
1651262400000|2022-04-29 20:00:00|5351.1|5348.1|5365.3|5362.3|5367.7|5364.7|5345.6|5342.6|0
1651442400000|2022-05-01 22:00:00|5371.6|5366.6|5362.5|5357.5|5381|5376|5331.8|5326.8|0
1651446000000|2022-05-01 23:00:00|5362.4|5357.4|5362.6|5357.6|5379.2|5374.2|5344|5339|0
1651449600000|2022-05-02 00:00:00|5362.5|5357.5|5369.3|5364.3|5372.5|5367.5|5353|5348|0
1651453200000|2022-05-02 01:00:00|5369.4|5364.4|5355|5350|5376.6|5371.6|5352.7|5347.7|0
1651456800000|2022-05-02 02:00:00|5354.8|5349.8|5368.2|5363.2|5373.2|5368.2|5345.6|5340.6|0
1651460400000|2022-05-02 03:00:00|5368.3|5363.3|5389.3|5384.3|5398.4|5393.4|5368.3|5363.3|0
1651464000000|2022-05-02 04:00:00|5389.4|5384.4|5389.4|5384.4|5393.7|5388.7|5381.2|5376.2|0
1651467600000|2022-05-02 05:00:00|5389.3|5384.3|5372.9|5367.9|5395|5390|5371|5366|0
1651471200000|2022-05-02 06:00:00|5373|5368|5395.2|5390.2|5396.6|5391.6|5371.4|5366.4|0
1651474800000|2022-05-02 07:00:00|5395.1|5390.1|5376.8|5371.8|5402.7|5397.7|5365.3|5360.3|0
1651478400000|2022-05-02 08:00:00|5376.7|5371.7|5348.4|5345.4|5409|5406|5337.3|5334.3|0
1651482000000|2022-05-02 09:00:00|5348.5|5345.5|5363.1|5360.1|5369.1|5366.1|5348.3|5345.3|0
1651485600000|2022-05-02 10:00:00|5362.1|5359.1|5359.4|5356.4|5371.7|5368.7|5356.5|5353.5|0
1651489200000|2022-05-02 11:00:00|5366.5|5363.5|5290.4|5287.4|5369.4|5366.4|5283.7|5280.7|0
1651492800000|2022-05-02 12:00:00|5290.6|5287.6|5307.4|5304.4|5317.5|5314.5|5289.6|5286.6|0
1651496400000|2022-05-02 13:00:00|5307.3|5304.3|5425.3|5423.5|5447.5|5445.7|5296.6|5294.8|0
1651500000000|2022-05-02 14:00:00|5420.6|5418.8|5394.9|5393.1|5468.2|5466.4|5349.8|5348|0
1651503600000|2022-05-02 15:00:00|5395|5393.2|5409.9|5408.1|5430.4|5428.6|5373.9|5372.1|0
1651507200000|2022-05-02 16:00:00|5409.8|5408|5365.2|5363.4|5433.5|5431.7|5361.5|5359.7|0
1651510800000|2022-05-02 17:00:00|5366.1|5364.3|5362.1|5360.3|5375.7|5373.9|5332.6|5330.8|0
1651514400000|2022-05-02 18:00:00|5361|5359.2|5370.9|5369.1|5391.1|5389.3|5330.8|5329|0
1651518000000|2022-05-02 19:00:00|5376.3|5374.5|5511.3|5509.5|5515.9|5514.1|5367.2|5365.4|0
1651521600000|2022-05-02 20:00:00|5511.9|5510.1|5514.1|5511.1|5517.9|5514.9|5496.9|5493.9|0
1651525200000|2022-05-02 21:00:00|5514.2|5511.2|5518|5515|5520|5517|5511.8|5508.8|0
1651528800000|2022-05-02 22:00:00|5517.8|5514.8|5511.6|5508.6|5518.9|5515.9|5510.7|5507.7|0
1651532400000|2022-05-02 23:00:00|5511.8|5508.8|5519.6|5514.6|5519.6|5516.3|5511.5|5508.5|0
1651536000000|2022-05-03 00:00:00|5519.8|5514.8|5540|5535|5546.3|5541.3|5515.8|5510.8|0
1651539600000|2022-05-03 01:00:00|5540.1|5535.1|5538.6|5533.6|5543.8|5538.8|5508.7|5503.7|0
1651543200000|2022-05-03 02:00:00|5538.7|5533.7|5561.9|5556.9|5568.1|5563.1|5538.7|5533.7|0
1651546800000|2022-05-03 03:00:00|5561.7|5556.7|5549|5544|5563.7|5558.7|5547.7|5542.7|0
1651550400000|2022-05-03 04:00:00|5549.3|5544.3|5547.4|5542.4|5556.6|5551.6|5546.1|5541.1|0
1651554000000|2022-05-03 05:00:00|5547.3|5542.3|5547.8|5542.8|5557.3|5552.3|5543.7|5538.7|0
1651557600000|2022-05-03 06:00:00|5547.7|5542.7|5530.2|5525.2|5550.3|5545.3|5527.2|5522.2|0
1651561200000|2022-05-03 07:00:00|5529.4|5524.4|5530.4|5525.4|5537.1|5532.1|5512.4|5507.4|0
1651564800000|2022-05-03 08:00:00|5530.6|5525.6|5518.4|5515.4|5547.5|5544.5|5510.6|5507.6|0
1651568400000|2022-05-03 09:00:00|5518.3|5515.3|5518.3|5515.3|5520.4|5517.4|5509.7|5506.7|0
1651572000000|2022-05-03 10:00:00|5518.7|5515.7|5493.8|5490.8|5520.8|5517.8|5485.1|5482.1|0
1651575600000|2022-05-03 11:00:00|5494.5|5491.5|5509.3|5506.3|5509.4|5506.4|5485.2|5482.2|0
1651579200000|2022-05-03 12:00:00|5509.4|5506.4|5524.2|5521.2|5530.4|5527.4|5508.6|5505.6|0
1651582800000|2022-05-03 13:00:00|5524.1|5521.1|5545.6|5543.8|5546|5544.2|5461.2|5459.4|0
1651586400000|2022-05-03 14:00:00|5547.5|5545.7|5489.5|5487.7|5569.3|5567.5|5463.4|5461.6|0
1651590000000|2022-05-03 15:00:00|5489.6|5487.8|5518.6|5516.8|5539.9|5538.1|5477.3|5475.5|0
1651593600000|2022-05-03 16:00:00|5518.2|5516.4|5511.1|5509.3|5535.7|5533.9|5481.1|5479.3|0
1651597200000|2022-05-03 17:00:00|5513.3|5511.5|5551.2|5549.4|5571.9|5570.1|5509.7|5507.9|0
1651600800000|2022-05-03 18:00:00|5550.3|5548.5|5532.4|5530.6|5552.6|5550.8|5476.7|5474.9|0
1651604400000|2022-05-03 19:00:00|5534|5532.2|5519.1|5517.3|5541.5|5539.7|5486.7|5484.9|0
1651608000000|2022-05-03 20:00:00|5519.7|5516.7|5528.5|5525.5|5543.4|5540.4|5515.7|5512.7|0
1651611600000|2022-05-03 21:00:00|5528.6|5525.6|5537.7|5534.7|5538.1|5535.1|5528.6|5525.6|0
1651615200000|2022-05-03 22:00:00|5537.4|5534.4|5535|5532|5538|5535|5533.1|5530.1|0
1651618800000|2022-05-03 23:00:00|5534.9|5531.9|5535.1|5530.1|5535.4|5532.4|5527.9|5524.9|0
1651622400000|2022-05-04 00:00:00|5535.3|5530.3|5536.8|5531.8|5540.6|5535.6|5532.7|5527.7|0
1651626000000|2022-05-04 01:00:00|5537.1|5532.1|5543|5538|5545.8|5540.8|5537.1|5532.1|0
1651629600000|2022-05-04 02:00:00|5543.1|5538.1|5525.9|5520.9|5546.1|5541.1|5525.2|5520.2|0
1651633200000|2022-05-04 03:00:00|5525.8|5520.8|5515.4|5510.4|5530.8|5525.8|5510.8|5505.8|0
1651636800000|2022-05-04 04:00:00|5515.3|5510.3|5513.4|5508.4|5523.6|5518.6|5512|5507|0
1651640400000|2022-05-04 05:00:00|5513.3|5508.3|5519.8|5514.8|5521.3|5516.3|5511.7|5506.7|0
1651644000000|2022-05-04 06:00:00|5519.7|5514.7|5521.9|5516.9|5523.3|5518.3|5512.1|5507.1|0
1651647600000|2022-05-04 07:00:00|5521.6|5516.6|5512.3|5507.3|5525.2|5520.2|5500.6|5495.6|0
1651651200000|2022-05-04 08:00:00|5512.5|5507.5|5504.8|5501.8|5512.9|5509.5|5501.7|5498.7|0
1651654800000|2022-05-04 09:00:00|5504.7|5501.7|5504.6|5501.6|5505.6|5502.6|5489.8|5486.8|0
1651658400000|2022-05-04 10:00:00|5504.5|5501.5|5509.5|5506.5|5509.6|5506.6|5501.9|5498.9|0
1651662000000|2022-05-04 11:00:00|5510.3|5507.3|5506.8|5503.8|5513.2|5510.2|5503.7|5500.7|0
1651665600000|2022-05-04 12:00:00|5506.9|5503.9|5492.2|5489.2|5510.7|5507.7|5491.3|5488.3|0
1651669200000|2022-05-04 13:00:00|5492|5489|5443.6|5441.8|5497|5494|5441.4|5439.6|0
1651672800000|2022-05-04 14:00:00|5443.1|5441.3|5412.9|5411.1|5447.6|5445.8|5398.6|5396.8|0
1651676400000|2022-05-04 15:00:00|5411.9|5410.1|5433.5|5431.7|5439.3|5437.5|5389.9|5388.1|0
1651680000000|2022-05-04 16:00:00|5433.7|5431.9|5503.4|5501.6|5504.3|5502.5|5425.4|5423.6|0
1651683600000|2022-05-04 17:00:00|5504.3|5502.5|5525.5|5523.7|5535.2|5533.4|5489.3|5487.5|0
1651687200000|2022-05-04 18:00:00|5524.8|5523|5601.3|5599.5|5610.8|5609|5421.3|5419.5|0
1651690800000|2022-05-04 19:00:00|5604.3|5602.5|5706.7|5704.9|5719.1|5717.3|5586.8|5585|0
1651694400000|2022-05-04 20:00:00|5707.3|5704.3|5692.9|5689.9|5711.8|5708.8|5688.4|5685.4|0
1651698000000|2022-05-04 21:00:00|5692.8|5689.8|5698.9|5695.9|5701.4|5698.4|5692.6|5689.6|0
1651701600000|2022-05-04 22:00:00|5699|5696|5700|5697|5704.8|5701.8|5698.4|5695.4|0
1651705200000|2022-05-04 23:00:00|5699.9|5696.9|5705.3|5700.3|5705.3|5701.4|5693.9|5690.9|0
1651708800000|2022-05-05 00:00:00|5705.1|5700.1|5711.2|5706.2|5711.9|5706.9|5701.3|5696.3|0
1651712400000|2022-05-05 01:00:00|5711.1|5706.1|5708.5|5703.5|5717.5|5712.5|5705.6|5700.6|0
1651716000000|2022-05-05 02:00:00|5708.4|5703.4|5704.2|5699.2|5708.8|5703.8|5702.9|5697.9|0
1651719600000|2022-05-05 03:00:00|5704.3|5699.3|5709|5704|5710.2|5705.2|5703.9|5698.9|0
1651723200000|2022-05-05 04:00:00|5708.9|5703.9|5713.6|5708.6|5716.1|5711.1|5708.1|5703.1|0
1651726800000|2022-05-05 05:00:00|5713.5|5708.5|5713.6|5708.6|5716.3|5711.3|5707|5702|0
1651730400000|2022-05-05 06:00:00|5713.9|5708.9|5676.7|5671.7|5714.6|5709.6|5676|5671|0
1651734000000|2022-05-05 07:00:00|5676.8|5671.8|5654.9|5649.9|5680.7|5675.7|5641.3|5636.3|0
1651737600000|2022-05-05 08:00:00|5654|5649|5612.8|5609.8|5655.2|5650.2|5600.3|5597.3|0
1651741200000|2022-05-05 09:00:00|5613.1|5610.1|5627.7|5624.7|5635.4|5632.4|5612.2|5609.2|0
1651744800000|2022-05-05 10:00:00|5627.9|5624.9|5630.4|5627.4|5638.6|5635.6|5626|5623|0
1651748400000|2022-05-05 11:00:00|5631.8|5628.8|5637.1|5634.1|5647.4|5644.4|5630.5|5627.5|0
1651752000000|2022-05-05 12:00:00|5637|5634|5621.2|5618.2|5647.6|5644.6|5620|5617|0
1651755600000|2022-05-05 13:00:00|5621.3|5618.3|5502.8|5501|5621.3|5618.3|5489.1|5487.3|0
1651759200000|2022-05-05 14:00:00|5500.6|5498.8|5401.2|5399.4|5501.3|5499.5|5366.6|5364.8|0
1651762800000|2022-05-05 15:00:00|5399.9|5398.1|5336.8|5335|5403.1|5401.3|5335.6|5333.8|0
1651766400000|2022-05-05 16:00:00|5334.5|5332.7|5370.8|5369|5382|5380.2|5318.4|5316.6|0
1651770000000|2022-05-05 17:00:00|5370.5|5368.7|5338.1|5336.3|5398.5|5396.7|5330.8|5329|0
1651773600000|2022-05-05 18:00:00|5337.4|5335.6|5330.2|5328.4|5364.8|5363|5313.9|5312.1|0
1651777200000|2022-05-05 19:00:00|5330.4|5328.6|5342.9|5341.1|5350.8|5349|5281.5|5279.7|0
1651780800000|2022-05-05 20:00:00|5342.6|5339.6|5358.7|5355.7|5366|5363|5338.5|5335.5|0
1651784400000|2022-05-05 21:00:00|5358.8|5355.8|5356.3|5353.3|5360.7|5357.7|5354.1|5351.1|0
1651788000000|2022-05-05 22:00:00|5355.7|5352.7|5346.5|5343.5|5355.7|5352.7|5343.7|5340.7|0
1651791600000|2022-05-05 23:00:00|5346.4|5343.4|5354.3|5349.3|5354.6|5351.6|5345.1|5342.1|0
1651795200000|2022-05-06 00:00:00|5354.2|5349.2|5329|5324|5356.5|5351.5|5327.8|5322.8|0
1651798800000|2022-05-06 01:00:00|5329.2|5324.2|5316.8|5311.8|5333.5|5328.5|5306.2|5301.2|0
1651802400000|2022-05-06 02:00:00|5316.7|5311.7|5325.4|5320.4|5328.9|5323.9|5312.2|5307.2|0
1651806000000|2022-05-06 03:00:00|5325.3|5320.3|5329.2|5324.2|5331.8|5326.8|5314.8|5309.8|0
1651809600000|2022-05-06 04:00:00|5329.1|5324.1|5317.7|5312.7|5330.9|5325.9|5311.6|5306.6|0
1651813200000|2022-05-06 05:00:00|5317.8|5312.8|5322.7|5317.7|5322.7|5317.7|5310.2|5305.2|0
1651816800000|2022-05-06 06:00:00|5322.3|5317.3|5311.3|5306.3|5337|5332|5311|5306|0
1651820400000|2022-05-06 07:00:00|5311.7|5306.7|5305.5|5300.5|5312.7|5307.7|5267.6|5262.6|0
1651824000000|2022-05-06 08:00:00|5305.6|5300.6|5302.3|5299.3|5330.8|5327.8|5286.8|5283.8|0
1651827600000|2022-05-06 09:00:00|5302.4|5299.4|5316|5313|5318.1|5315.1|5288.5|5285.5|0
1651831200000|2022-05-06 10:00:00|5316.1|5313.1|5305|5302|5320.6|5317.6|5301.2|5298.2|0
1651834800000|2022-05-06 11:00:00|5306.3|5303.3|5298.2|5295.2|5307.2|5304.2|5278.3|5275.3|0
1651838400000|2022-05-06 12:00:00|5298.1|5295.1|5284.8|5281.8|5345.6|5342.6|5284.6|5281.6|0
1651842000000|2022-05-06 13:00:00|5285|5282|5182.6|5180.8|5311.5|5309.7|5158|5156.2|0
1651845600000|2022-05-06 14:00:00|5181.5|5179.7|5322.4|5320.6|5332.3|5330.5|5178.1|5176.3|0
1651849200000|2022-05-06 15:00:00|5321.5|5319.7|5263.3|5261.5|5358.3|5356.5|5258.1|5256.3|0
1651852800000|2022-05-06 16:00:00|5263.6|5261.8|5325|5323.2|5327.3|5325.5|5256.7|5254.9|0
1651856400000|2022-05-06 17:00:00|5326.9|5325.1|5237.8|5236|5329.4|5327.6|5233|5231.2|0
1651860000000|2022-05-06 18:00:00|5236.2|5234.4|5213.3|5211.5|5250.1|5248.3|5205.8|5204|0
1651863600000|2022-05-06 19:00:00|5213.5|5211.7|5231.3|5229.5|5259.6|5257.8|5184|5182.2|0
1651867200000|2022-05-06 20:00:00|5231.9|5228.9|5227.2|5224.2|5231.9|5228.9|5212.2|5209.2|0
1652047200000|2022-05-08 22:00:00|5196.1|5191.1|5220|5215|5227.7|5222.7|5185.5|5180.5|0
1652050800000|2022-05-08 23:00:00|5220.1|5215.1|5201.7|5196.7|5221.9|5216.9|5191.8|5186.8|0
1652054400000|2022-05-09 00:00:00|5201.6|5196.6|5181.8|5176.8|5206.8|5201.8|5180.4|5175.4|0
1652058000000|2022-05-09 01:00:00|5182.1|5177.1|5191.7|5186.7|5194.9|5189.9|5172.6|5167.6|0
1652061600000|2022-05-09 02:00:00|5191.8|5186.8|5195.3|5190.3|5195.4|5190.4|5184|5179|0
1652065200000|2022-05-09 03:00:00|5195.6|5190.6|5208.7|5203.7|5211.6|5206.6|5193.8|5188.8|0
1652068800000|2022-05-09 04:00:00|5208.8|5203.8|5199.6|5194.6|5208.8|5203.8|5197.5|5192.5|0
1652072400000|2022-05-09 05:00:00|5199.4|5194.4|5191.9|5186.9|5206|5201|5190.4|5185.4|0
1652076000000|2022-05-09 06:00:00|5191.5|5186.5|5206.7|5201.7|5212.2|5207.2|5191.3|5186.3|0
1652079600000|2022-05-09 07:00:00|5206.3|5201.3|5179.8|5174.8|5220.5|5215.5|5176.2|5171.2|0
1652083200000|2022-05-09 08:00:00|5179.9|5174.9|5125|5122|5180.5|5175.5|5120.5|5117.5|0
1652086800000|2022-05-09 09:00:00|5124.6|5121.6|5111.4|5108.4|5139.2|5136.2|5106.9|5103.9|0
1652090400000|2022-05-09 10:00:00|5111.2|5108.2|5081|5078|5114.5|5111.5|5078.5|5075.5|0
1652094000000|2022-05-09 11:00:00|5084.1|5081.1|5072.1|5069.1|5093|5090|5050.1|5047.1|0
1652097600000|2022-05-09 12:00:00|5071.9|5068.9|5082.8|5079.8|5098.7|5095.7|5064.9|5061.9|0
1652101200000|2022-05-09 13:00:00|5082.7|5079.7|5088.2|5086.4|5143.4|5141.6|5072.2|5070.4|0
1652104800000|2022-05-09 14:00:00|5090.5|5088.7|4999.9|4998.1|5097.7|5095.9|4993.9|4992.1|0
1652108400000|2022-05-09 15:00:00|4999.4|4997.6|5026.6|5024.8|5042.2|5040.4|4974.3|4972.5|0
1652112000000|2022-05-09 16:00:00|5025.3|5023.5|5014.7|5012.9|5080.7|5078.9|5004.6|5002.8|0
1652115600000|2022-05-09 17:00:00|5014.1|5012.3|4984.6|4982.8|5028|5026.2|4973.7|4971.9|0
1652119200000|2022-05-09 18:00:00|4984.1|4982.3|4995.4|4993.6|5002|5000.2|4959.2|4957.4|0
1652122800000|2022-05-09 19:00:00|4998.5|4996.7|4942.2|4940.4|5014|5012.2|4917|4915.2|0
1652126400000|2022-05-09 20:00:00|4942.8|4939.8|4939.8|4936.8|4961.8|4958.8|4938.6|4935.6|0
1652130000000|2022-05-09 21:00:00|4939.2|4936.2|4933.6|4930.6|4940.5|4937.5|4930.3|4927.3|0
1652133600000|2022-05-09 22:00:00|4933.5|4930.5|4957.2|4954.2|4959.5|4956.5|4933.5|4930.5|0
1652137200000|2022-05-09 23:00:00|4957.3|4954.3|4952|4947|4958.1|4955.1|4946.9|4943.9|0
1652140800000|2022-05-10 00:00:00|4951|4946|4912.5|4907.5|4952.9|4947.9|4892.6|4887.6|0
1652144400000|2022-05-10 01:00:00|4912.7|4907.7|4953.3|4948.3|4956.4|4951.4|4912.4|4907.4|0
1652148000000|2022-05-10 02:00:00|4953.6|4948.6|5001.3|4996.3|5008.7|5003.7|4953.2|4948.2|0
1652151600000|2022-05-10 03:00:00|5001.5|4996.5|5009.2|5004.2|5010.5|5005.5|4990.2|4985.2|0
1652155200000|2022-05-10 04:00:00|5009.4|5004.4|5003.9|4998.9|5009.7|5004.7|5002.6|4997.6|0
1652158800000|2022-05-10 05:00:00|5003.7|4998.7|5019.3|5014.3|5031.5|5026.5|5001.5|4996.5|0
1652162400000|2022-05-10 06:00:00|5019.2|5014.2|5046.8|5041.8|5050.3|5045.3|5016.2|5011.2|0
1652166000000|2022-05-10 07:00:00|5047.3|5042.3|5027.9|5022.9|5052|5047|5024|5019|0
1652169600000|2022-05-10 08:00:00|5028|5023|5049|5046|5056.2|5053.2|5027.9|5022.9|0
1652173200000|2022-05-10 09:00:00|5049.1|5046.1|5039.3|5036.3|5063.9|5060.9|5038.5|5035.5|0
1652176800000|2022-05-10 10:00:00|5039.5|5036.5|5029|5026|5045.4|5042.4|5028.6|5025.6|0
1652180400000|2022-05-10 11:00:00|5031.3|5028.3|5016.8|5013.8|5031.3|5028.3|5001.5|4998.5|0
1652184000000|2022-05-10 12:00:00|5016.9|5013.9|5077.2|5074.2|5080.3|5077.3|5016.8|5013.8|0
1652187600000|2022-05-10 13:00:00|5077.3|5074.3|5061|5059.2|5110.4|5108.6|4986.9|4985.1|0
1652191200000|2022-05-10 14:00:00|5061.5|5059.7|4974.8|4973|5117.5|5115.7|4971.8|4970|0
1652194800000|2022-05-10 15:00:00|4974.9|4973.1|4985.1|4983.3|5001.4|4999.6|4921.2|4919.4|0
1652198400000|2022-05-10 16:00:00|4986.5|4984.7|4964.7|4962.9|5013.1|5011.3|4948.3|4946.5|0
1652202000000|2022-05-10 17:00:00|4964.8|4963|5096.2|5094.4|5096.2|5094.4|4958.3|4956.5|0
1652205600000|2022-05-10 18:00:00|5097.4|5095.6|5060.8|5059|5099.1|5097.3|5035.3|5033.5|0
1652209200000|2022-05-10 19:00:00|5062.2|5060.4|5049.2|5047.4|5086.2|5084.4|5048.2|5046.4|0
1652212800000|2022-05-10 20:00:00|5012.6|5009.6|5005.7|5002.7|5024.6|5021.6|5003.4|5000.4|0
1652216400000|2022-05-10 21:00:00|5005.8|5002.8|5004.1|5001.1|5006|5003|5002|4999|0
1652220000000|2022-05-10 22:00:00|5004.3|5001.3|5015.1|5012.1|5016.4|5013.4|5003.2|5000.2|0
1652223600000|2022-05-10 23:00:00|5015.2|5012.2|5015.7|5010.7|5022|5019|5011.3|5008.3|0
1652227200000|2022-05-11 00:00:00|5015.8|5010.8|5028.8|5023.8|5041.6|5036.6|5009.4|5004.4|0
1652230800000|2022-05-11 01:00:00|5028.9|5023.9|5045.5|5040.5|5047.4|5042.4|5021|5016|0
1652234400000|2022-05-11 02:00:00|5045.2|5040.2|5069.6|5064.6|5079.5|5074.5|5042.8|5037.8|0
1652238000000|2022-05-11 03:00:00|5069.7|5064.7|5071.8|5066.8|5075.5|5070.5|5067|5062|0
1652241600000|2022-05-11 04:00:00|5071.7|5066.7|5092.8|5087.8|5094.1|5089.1|5068.8|5063.8|0
1652245200000|2022-05-11 05:00:00|5092.9|5087.9|5102|5097|5109.5|5104.5|5087.6|5082.6|0
1652248800000|2022-05-11 06:00:00|5101.4|5096.4|5097.5|5092.5|5109.6|5104.6|5092.5|5087.5|0
1652252400000|2022-05-11 07:00:00|5097.8|5092.8|5087.3|5082.3|5099.8|5094.8|5079.1|5074.1|0
1652256000000|2022-05-11 08:00:00|5087.4|5082.4|5108.4|5105.4|5112.3|5109.3|5071.3|5068.3|0
1652259600000|2022-05-11 09:00:00|5109.8|5106.8|5107|5104|5115.7|5112.7|5103.5|5100.5|0
1652263200000|2022-05-11 10:00:00|5107.5|5104.5|5112.6|5109.6|5118|5115|5096.4|5093.4|0
1652266800000|2022-05-11 11:00:00|5109|5106|5105.3|5102.3|5119.2|5116.2|5101.4|5098.4|0
1652270400000|2022-05-11 12:00:00|5105.2|5102.2|4944.6|4941.6|5113|5110|4934.9|4931.9|0
1652274000000|2022-05-11 13:00:00|4944.7|4941.7|5035.3|5033.5|5089.7|5087.9|4922.1|4920.3|0
1652277600000|2022-05-11 14:00:00|5032.8|5031|4981|4979.2|5063.6|5061.8|4967.9|4966.1|0
1652281200000|2022-05-11 15:00:00|4980.9|4979.1|4958.2|4956.4|5010.7|5008.9|4933.4|4931.6|0
1652284800000|2022-05-11 16:00:00|4956.7|4954.9|4885.5|4883.7|4966.1|4964.3|4876.4|4874.6|0
1652288400000|2022-05-11 17:00:00|4882.9|4881.1|4820.6|4818.8|4884.8|4883|4819.2|4817.4|0
1652292000000|2022-05-11 18:00:00|4820.5|4818.7|4843.1|4841.3|4901.9|4900.1|4820|4818.2|0
1652295600000|2022-05-11 19:00:00|4843.2|4841.4|4805.5|4803.7|4845.4|4843.6|4787.7|4785.9|0
1652299200000|2022-05-11 20:00:00|4806.1|4803.1|4819.9|4816.9|4829|4826|4802.7|4799.7|0
1652302800000|2022-05-11 21:00:00|4819.7|4816.7|4810|4807|4819.9|4816.9|4800.6|4797.6|0
1652306400000|2022-05-11 22:00:00|4809.9|4806.9|4809.5|4806.5|4811.8|4808.8|4799.2|4796.2|0
1652310000000|2022-05-11 23:00:00|4809.6|4806.6|4813.7|4808.7|4815.7|4812.7|4803.4|4800.4|0
1652313600000|2022-05-12 00:00:00|4814.3|4809.3|4823.8|4818.8|4828.6|4823.6|4779.3|4774.3|0
1652317200000|2022-05-12 01:00:00|4823.1|4818.1|4832.8|4827.8|4838.9|4833.9|4810.9|4805.9|0
1652320800000|2022-05-12 02:00:00|4832.7|4827.7|4823.8|4818.8|4836.9|4831.9|4814.7|4809.7|0
1652324400000|2022-05-12 03:00:00|4824|4819|4817.4|4812.4|4827.2|4822.2|4811.8|4806.8|0
1652328000000|2022-05-12 04:00:00|4817.1|4812.1|4813.4|4808.4|4823|4818|4805.6|4800.6|0
1652331600000|2022-05-12 05:00:00|4813.9|4808.9|4770.6|4765.6|4825.9|4820.9|4765.2|4760.2|0
1652335200000|2022-05-12 06:00:00|4770.4|4765.4|4769.8|4764.8|4794.3|4789.3|4763.2|4758.2|0
1652338800000|2022-05-12 07:00:00|4770.1|4765.1|4777|4772|4796.5|4791.5|4746.5|4741.5|0
1652342400000|2022-05-12 08:00:00|4777.5|4772.5|4746.4|4743.4|4817.8|4814.8|4741.8|4738.8|0
1652346000000|2022-05-12 09:00:00|4745.7|4742.7|4740.2|4737.2|4747.2|4744.2|4725|4722|0
1652349600000|2022-05-12 10:00:00|4740.3|4737.3|4756.4|4753.4|4758.3|4755.3|4737|4734|0
1652353200000|2022-05-12 11:00:00|4756.8|4753.8|4719.9|4716.9|4769.1|4766.1|4715.7|4712.7|0
1652356800000|2022-05-12 12:00:00|4719.8|4716.8|4716.3|4713.3|4729.7|4726.7|4710|4707|0
1652360400000|2022-05-12 13:00:00|4716.2|4713.2|4689.1|4687.3|4756|4754.2|4623.5|4621.7|0
1652364000000|2022-05-12 14:00:00|4689|4687.2|4885.9|4884.1|4888.8|4887|4660.3|4658.5|0
1652367600000|2022-05-12 15:00:00|4888.6|4886.8|4762.6|4760.8|4917.3|4915.5|4762.6|4760.8|0
1652371200000|2022-05-12 16:00:00|4762.7|4760.9|4785.1|4783.3|4827.8|4826|4732.4|4730.6|0
1652374800000|2022-05-12 17:00:00|4784.6|4782.8|4694.8|4693|4798.2|4796.4|4680.1|4678.3|0
1652378400000|2022-05-12 18:00:00|4694.3|4692.5|4678.3|4676.5|4714.5|4712.7|4668|4666.2|0
1652382000000|2022-05-12 19:00:00|4678.4|4676.6|4789.7|4787.9|4791.9|4790.1|4676.4|4674.6|0
1652385600000|2022-05-12 20:00:00|4789.6|4786.6|4766.3|4763.3|4798.9|4795.9|4763.3|4760.3|0
1652389200000|2022-05-12 21:00:00|4766.5|4763.5|4785.9|4782.9|4790.7|4787.7|4766.3|4763.3|0
1652392800000|2022-05-12 22:00:00|4785.8|4782.8|4801.3|4798.3|4802|4799|4785.8|4782.8|0
1652396400000|2022-05-12 23:00:00|4801.2|4798.2|4844.9|4839.9|4845.2|4841.6|4799.7|4796.7|0
1652400000000|2022-05-13 00:00:00|4844.6|4839.6|4859.8|4854.8|4865.1|4860.1|4838.3|4833.3|0
1652403600000|2022-05-13 01:00:00|4859.6|4854.6|4885.4|4880.4|4889.4|4884.4|4853.1|4848.1|0
1652407200000|2022-05-13 02:00:00|4885.6|4880.6|4884.8|4879.8|4891.3|4886.3|4882.3|4877.3|0
1652410800000|2022-05-13 03:00:00|4884.7|4879.7|4908.4|4903.4|4916.1|4911.1|4884|4879|0
1652414400000|2022-05-13 04:00:00|4908.3|4903.3|4906|4901|4912.9|4907.9|4899.4|4894.4|0
1652418000000|2022-05-13 05:00:00|4906.3|4901.3|4907.9|4902.9|4913.8|4908.8|4899.9|4894.9|0
1652421600000|2022-05-13 06:00:00|4907.7|4902.7|4906.5|4901.5|4909.5|4904.5|4887.1|4882.1|0
1652425200000|2022-05-13 07:00:00|4906.6|4901.6|4913.5|4908.5|4930.8|4925.8|4888|4883|0
1652428800000|2022-05-13 08:00:00|4913.6|4908.6|4908.7|4905.7|4933.8|4930.8|4903.5|4900.5|0
1652432400000|2022-05-13 09:00:00|4908.8|4905.8|4910|4907|4919.8|4916.8|4901.9|4898.9|0
1652436000000|2022-05-13 10:00:00|4910.3|4907.3|4914.9|4911.9|4916.9|4913.9|4901.3|4898.3|0
1652439600000|2022-05-13 11:00:00|4913.4|4910.4|4929.1|4926.1|4935.4|4932.4|4905.6|4902.6|0
1652443200000|2022-05-13 12:00:00|4929.3|4926.3|4929.9|4926.9|4937|4934|4927|4924|0
1652446800000|2022-05-13 13:00:00|4929.4|4926.4|4974.7|4972.9|5000.6|4998.8|4880.7|4878.9|0
1652450400000|2022-05-13 14:00:00|4974.6|4972.8|5012.1|5010.3|5031.1|5029.3|4974.6|4972.8|0
1652454000000|2022-05-13 15:00:00|5011.5|5009.7|5030.5|5028.7|5036.2|5034.4|4994.4|4992.6|0
1652457600000|2022-05-13 16:00:00|5030.8|5029|5042.8|5041|5071.3|5069.5|5024.8|5023|0
1652461200000|2022-05-13 17:00:00|5042.9|5041.1|5011.8|5010|5049.3|5047.5|5004.8|5003|0
1652464800000|2022-05-13 18:00:00|5011.3|5009.5|5025.5|5023.7|5027|5025.2|4966.1|4964.3|0
1652468400000|2022-05-13 19:00:00|5025.9|5024.1|5048.9|5047.1|5065.5|5063.7|5014.9|5013.1|0
1652472000000|2022-05-13 20:00:00|5049.5|5046.5|5048.1|5045.1|5053.4|5050.4|5042.9|5039.9|0
1652652000000|2022-05-15 22:00:00|5058.5|5053.5|5088.2|5083.2|5101|5096|5058.5|5053.5|0
1652655600000|2022-05-15 23:00:00|5088.5|5083.5|5093.5|5088.5|5105.5|5100.5|5079|5074|0
1652659200000|2022-05-16 00:00:00|5093.2|5088.2|5089.4|5084.4|5094.3|5089.3|5078.3|5073.3|0
1652662800000|2022-05-16 01:00:00|5089.5|5084.5|5058.7|5053.7|5094.5|5089.5|5056.2|5051.2|0
1652666400000|2022-05-16 02:00:00|5058.5|5053.5|5020.9|5015.9|5058.6|5053.6|5018|5013|0
1652670000000|2022-05-16 03:00:00|5021|5016|5017.4|5012.4|5024.4|5019.4|4993.5|4988.5|0
1652673600000|2022-05-16 04:00:00|5017.5|5012.5|5031.1|5026.1|5040.9|5035.9|5017.3|5012.3|0
1652677200000|2022-05-16 05:00:00|5030.9|5025.9|5030.1|5025.1|5035.9|5030.9|5022.1|5017.1|0
1652680800000|2022-05-16 06:00:00|5030.2|5025.2|5014.2|5009.2|5031.9|5026.9|5007.9|5002.9|0
1652684400000|2022-05-16 07:00:00|5014.8|5009.8|5016.9|5011.9|5030.8|5025.8|4994.3|4989.3|0
1652688000000|2022-05-16 08:00:00|5017|5012|5027.9|5024.9|5034.8|5031.8|4995.9|4992.9|0
1652691600000|2022-05-16 09:00:00|5028|5025|5013|5010|5040.5|5037.5|5008.9|5005.9|0
1652695200000|2022-05-16 10:00:00|5012.9|5009.9|5035.2|5032.2|5038.8|5035.8|5012.9|5009.9|0
1652698800000|2022-05-16 11:00:00|5035.3|5032.3|5044.5|5041.5|5044.8|5041.8|5031.5|5028.5|0
1652702400000|2022-05-16 12:00:00|5044.4|5041.4|5058.7|5055.7|5084.4|5081.4|5037.1|5034.1|0
1652706000000|2022-05-16 13:00:00|5058.8|5055.8|5007.2|5005.4|5069.1|5067.3|4978.9|4977.1|0
1652709600000|2022-05-16 14:00:00|5007.4|5005.6|4974.3|4972.5|5065.1|5063.3|4973.7|4971.9|0
1652713200000|2022-05-16 15:00:00|4974|4972.2|5037.8|5036|5040.4|5038.6|4966.9|4965.1|0
1652716800000|2022-05-16 16:00:00|5038.6|5036.8|4993.4|4991.6|5049.2|5047.4|4988|4986.2|0
1652720400000|2022-05-16 17:00:00|4992.4|4990.6|5031.8|5030|5047.5|5045.7|4982.4|4980.6|0
1652724000000|2022-05-16 18:00:00|5032.7|5030.9|5046.8|5045|5067.9|5066.1|5017.9|5016.1|0
1652727600000|2022-05-16 19:00:00|5046.3|5044.5|4982.8|4981|5049|5047.2|4967.1|4965.3|0
1652731200000|2022-05-16 20:00:00|4983.4|4980.4|4981.9|4978.9|4989.9|4986.9|4980|4977|0
1652734800000|2022-05-16 21:00:00|4982|4979|4982|4979|4982.8|4979.8|4979.3|4976.3|0
1652738400000|2022-05-16 22:00:00|4982.1|4979.1|4987.3|4984.3|4989.2|4986.2|4982.1|4979.1|0
1652742000000|2022-05-16 23:00:00|4987.4|4984.4|4985.6|4980.6|4987.4|4984.4|4982|4979|0
1652745600000|2022-05-17 00:00:00|4985.7|4980.7|4995|4990|5003.3|4998.3|4979.7|4974.7|0
1652749200000|2022-05-17 01:00:00|4994.9|4989.9|5014.9|5009.9|5018.3|5013.3|4990.9|4985.9|0
1652752800000|2022-05-17 02:00:00|5015|5010|5001|4996|5016|5011|4996.5|4991.5|0
1652756400000|2022-05-17 03:00:00|5001.2|4996.2|5010.4|5005.4|5013.1|5008.1|4998.3|4993.3|0
1652760000000|2022-05-17 04:00:00|5010.5|5005.5|5026.9|5021.9|5028.1|5023.1|5010.2|5005.2|0
1652763600000|2022-05-17 05:00:00|5026.7|5021.7|5042.7|5037.7|5044.8|5039.8|5025.9|5020.9|0
1652767200000|2022-05-17 06:00:00|5042.9|5037.9|5056.9|5051.9|5057|5052|5039.2|5034.2|0
1652770800000|2022-05-17 07:00:00|5057|5052|5072|5067|5079|5074|5047.8|5042.8|0
1652774400000|2022-05-17 08:00:00|5071.9|5066.9|5129.2|5126.2|5140.5|5137.5|5071.9|5066.9|0
1652778000000|2022-05-17 09:00:00|5126.6|5123.6|5139.5|5136.5|5139.7|5136.7|5121.9|5118.9|0
1652781600000|2022-05-17 10:00:00|5140.1|5137.1|5124.2|5121.2|5142.1|5139.1|5123.5|5120.5|0
1652785200000|2022-05-17 11:00:00|5121.1|5118.1|5120.4|5117.4|5132.3|5129.3|5105.9|5102.9|0
1652788800000|2022-05-17 12:00:00|5120.5|5117.5|5118.7|5115.7|5126.1|5123.1|5103.1|5100.1|0
1652792400000|2022-05-17 13:00:00|5118.5|5115.5|5119.7|5117.9|5174.5|5172.7|5117.8|5115.4|0
1652796000000|2022-05-17 14:00:00|5120.4|5118.6|5070.5|5068.7|5147.3|5145.5|5047.4|5045.6|0
1652799600000|2022-05-17 15:00:00|5070.7|5068.9|5105.6|5103.8|5122.9|5121.1|5064.6|5062.8|0
1652803200000|2022-05-17 16:00:00|5105.7|5103.9|5094.2|5092.4|5118|5116.2|5083.2|5081.4|0
1652806800000|2022-05-17 17:00:00|5094|5092.2|5108.5|5106.7|5120.1|5118.3|5078.9|5077.1|0
1652810400000|2022-05-17 18:00:00|5108.7|5106.9|5119|5117.2|5139.4|5137.6|5055.4|5053.6|0
1652814000000|2022-05-17 19:00:00|5119.8|5118|5157|5155.2|5157.9|5156.1|5117.8|5116|0
1652817600000|2022-05-17 20:00:00|5156.3|5153.3|5163.6|5160.6|5164.2|5161.2|5146|5143|0
1652821200000|2022-05-17 21:00:00|5163.5|5160.5|5164.9|5161.9|5166.1|5163.1|5162.8|5159.8|0
1652824800000|2022-05-17 22:00:00|5164.8|5161.8|5167.6|5164.6|5171.9|5168.9|5164.5|5161.5|0
1652828400000|2022-05-17 23:00:00|5167.5|5164.5|5165.5|5160.5|5169.7|5166.7|5161.6|5158.6|0
1652832000000|2022-05-18 00:00:00|5165.3|5160.3|5159.9|5154.9|5170|5165|5157.8|5152.8|0
1652835600000|2022-05-18 01:00:00|5160|5155|5149.8|5144.8|5161.3|5156.3|5142.8|5137.8|0
1652839200000|2022-05-18 02:00:00|5149.7|5144.7|5153.9|5148.9|5158.5|5153.5|5144.9|5139.9|0
1652842800000|2022-05-18 03:00:00|5153.8|5148.8|5139.7|5134.7|5156|5151|5129.7|5124.7|0
1652846400000|2022-05-18 04:00:00|5139.6|5134.6|5128.9|5123.9|5146.3|5141.3|5127.1|5122.1|0
1652850000000|2022-05-18 05:00:00|5128.7|5123.7|5142.1|5137.1|5143.4|5138.4|5120.3|5115.3|0
1652853600000|2022-05-18 06:00:00|5142|5137|5135.9|5130.9|5146.7|5141.7|5134.3|5129.3|0
1652857200000|2022-05-18 07:00:00|5136|5131|5127.3|5122.3|5138|5133|5119.6|5114.6|0
1652860800000|2022-05-18 08:00:00|5127.6|5122.6|5116.5|5113.5|5132|5129|5106.2|5103.2|0
1652864400000|2022-05-18 09:00:00|5116.7|5113.7|5122.8|5119.8|5122.8|5119.8|5113.4|5110.4|0
1652868000000|2022-05-18 10:00:00|5122.9|5119.9|5110.1|5107.1|5127.4|5124.4|5106.6|5103.6|0
1652871600000|2022-05-18 11:00:00|5110.4|5107.4|5080.1|5077.1|5114.3|5111.3|5079.4|5076.4|0
1652875200000|2022-05-18 12:00:00|5080.5|5077.5|5059.7|5056.7|5090.2|5087.2|5059.7|5056.7|0
1652878800000|2022-05-18 13:00:00|5059.8|5056.8|5046.7|5044.9|5087.7|5085.9|5035.8|5034|0
1652882400000|2022-05-18 14:00:00|5046.2|5044.4|5073.5|5071.7|5083.1|5081.3|5036.5|5034.7|0
1652886000000|2022-05-18 15:00:00|5073.7|5071.9|4962.5|4960.7|5073.7|5071.9|4958.7|4956.9|0
1652889600000|2022-05-18 16:00:00|4962.4|4960.6|4967.1|4965.3|4968.2|4966.4|4928|4926.2|0
1652893200000|2022-05-18 17:00:00|4967.2|4965.4|4896.5|4894.7|4967.4|4965.6|4885.9|4884.1|0
1652896800000|2022-05-18 18:00:00|4896.4|4894.6|4873.3|4871.5|4908.6|4906.8|4867.4|4865.6|0
1652900400000|2022-05-18 19:00:00|4872.3|4870.5|4875|4873.2|4899.8|4898|4856.6|4854.8|0
1652904000000|2022-05-18 20:00:00|4875.6|4872.6|4869.6|4866.6|4878.5|4875.5|4855.4|4852.4|0
1652907600000|2022-05-18 21:00:00|4869.5|4866.5|4867.8|4864.8|4870.4|4867.4|4863.9|4860.9|0
1652911200000|2022-05-18 22:00:00|4866.7|4863.7|4871.5|4868.5|4873.5|4870.5|4865.8|4862.8|0
1652914800000|2022-05-18 23:00:00|4871.4|4868.4|4834.1|4829.1|4871.4|4868.4|4832|4828.8|0
1652918400000|2022-05-19 00:00:00|4834.3|4829.3|4846|4841|4853|4848|4826.7|4821.7|0
1652922000000|2022-05-19 01:00:00|4846.6|4841.6|4843.3|4838.3|4853.1|4848.1|4832.6|4827.6|0
1652925600000|2022-05-19 02:00:00|4843.4|4838.4|4868.4|4863.4|4869.3|4864.3|4841.6|4836.6|0
1652929200000|2022-05-19 03:00:00|4868.5|4863.5|4881.3|4876.3|4886.8|4881.8|4867.1|4862.1|0
1652932800000|2022-05-19 04:00:00|4881.5|4876.5|4878.6|4873.6|4886.1|4881.1|4872.8|4867.8|0
1652936400000|2022-05-19 05:00:00|4878.5|4873.5|4865.3|4860.3|4883.7|4878.7|4858.2|4853.2|0
1652940000000|2022-05-19 06:00:00|4865.4|4860.4|4864.5|4859.5|4873.2|4868.2|4858.9|4853.9|0
1652943600000|2022-05-19 07:00:00|4864.1|4859.1|4830.5|4825.5|4865.1|4860.1|4801.5|4796.5|0
1652947200000|2022-05-19 08:00:00|4830.3|4825.3|4799.5|4796.5|4833.2|4828.2|4799.2|4796.2|0
1652950800000|2022-05-19 09:00:00|4799.3|4796.3|4788.9|4785.9|4802.1|4799.1|4781.4|4778.4|0
1652954400000|2022-05-19 10:00:00|4788.8|4785.8|4820.1|4817.1|4821.8|4818.8|4787.1|4784.1|0
1652958000000|2022-05-19 11:00:00|4820.6|4817.6|4837.4|4834.4|4838.5|4835.5|4808.3|4805.3|0
1652961600000|2022-05-19 12:00:00|4837.1|4834.1|4826.5|4823.5|4837.3|4834.3|4811.2|4808.2|0
1652965200000|2022-05-19 13:00:00|4826.6|4823.6|4906.7|4904.9|4923|4921.2|4825|4822|0
1652968800000|2022-05-19 14:00:00|4905.2|4903.4|4920.6|4918.8|4947.5|4945.7|4877.4|4875.6|0
1652972400000|2022-05-19 15:00:00|4919.6|4917.8|4974.6|4972.8|4982.2|4980.4|4899.9|4898.1|0
1652976000000|2022-05-19 16:00:00|4975.6|4973.8|4925.4|4923.6|4989.5|4987.7|4904.2|4902.4|0
1652979600000|2022-05-19 17:00:00|4924.8|4923|4936.8|4935|4944|4942.2|4880.6|4878.8|0
1652983200000|2022-05-19 18:00:00|4937|4935.2|4943.2|4941.4|4955.1|4953.3|4904|4902.2|0
1652986800000|2022-05-19 19:00:00|4943.1|4941.3|4893.3|4891.5|4958.7|4956.9|4884.2|4882.4|0
1652990400000|2022-05-19 20:00:00|4893.9|4890.9|4905.9|4902.9|4907.6|4904.6|4886.9|4883.9|0
1652994000000|2022-05-19 21:00:00|4905.7|4902.7|4903.9|4900.9|4905.8|4902.8|4900.9|4897.9|0
1652997600000|2022-05-19 22:00:00|4904|4901|4914.1|4911.1|4915.2|4912.2|4903.7|4900.7|0
1653001200000|2022-05-19 23:00:00|4913.9|4910.9|4930.9|4925.9|4931.2|4927.6|4911.7|4908.7|0
1653004800000|2022-05-20 00:00:00|4931.5|4926.5|4940.3|4935.3|4950.3|4945.3|4930.8|4925.8|0
1653008400000|2022-05-20 01:00:00|4939.8|4934.8|4956.4|4951.4|4960.1|4955.1|4938.3|4933.3|0
1653012000000|2022-05-20 02:00:00|4956.3|4951.3|4953.2|4948.2|4956.7|4951.7|4939.4|4934.4|0
1653015600000|2022-05-20 03:00:00|4953.1|4948.1|4947.3|4942.3|4953.9|4948.9|4943.6|4938.6|0
1653019200000|2022-05-20 04:00:00|4947.1|4942.1|4958|4953|4960.5|4955.5|4945.7|4940.7|0
1653022800000|2022-05-20 05:00:00|4957.8|4952.8|4960.4|4955.4|4963.8|4958.8|4948.6|4943.6|0
1653026400000|2022-05-20 06:00:00|4960.5|4955.5|4946|4941|4965.9|4960.9|4937.8|4932.8|0
1653030000000|2022-05-20 07:00:00|4946.2|4941.2|4979.2|4974.2|4985.3|4980.3|4941.3|4936.3|0
1653033600000|2022-05-20 08:00:00|4979.5|4974.5|4989.6|4986.6|4995.4|4992.4|4975.4|4972.4|0
1653037200000|2022-05-20 09:00:00|4989.7|4986.7|4987.7|4984.7|4999.7|4996.7|4984.4|4981.4|0
1653040800000|2022-05-20 10:00:00|4987.8|4984.8|4982.2|4979.2|4990.5|4987.5|4980.1|4977.1|0
1653044400000|2022-05-20 11:00:00|4983.5|4980.5|4981.7|4978.7|4988.9|4985.9|4972.3|4969.3|0
1653048000000|2022-05-20 12:00:00|4981.6|4978.6|4962|4959|4982.8|4979.8|4956.2|4953.2|0
1653051600000|2022-05-20 13:00:00|4961.8|4958.8|4952.5|4950.7|4993.8|4992|4921.5|4919.7|0
1653055200000|2022-05-20 14:00:00|4949.3|4947.5|4853.9|4852.1|4956.1|4954.3|4851.3|4849.5|0
1653058800000|2022-05-20 15:00:00|4853.6|4851.8|4823.5|4821.7|4862.4|4860.6|4806.9|4805.1|0
1653062400000|2022-05-20 16:00:00|4823.2|4821.4|4744|4742.2|4827|4825.2|4722.5|4720.7|0
1653066000000|2022-05-20 17:00:00|4744.3|4742.5|4759.8|4758|4769.3|4767.5|4698.3|4696.5|0
1653069600000|2022-05-20 18:00:00|4760|4758.2|4742.6|4740.8|4766.7|4764.9|4712.7|4710.9|0
1653073200000|2022-05-20 19:00:00|4743.5|4741.7|4847.6|4845.8|4851|4849.2|4721.6|4719.8|0
1653076800000|2022-05-20 20:00:00|4848.5|4845.5|4847.5|4844.5|4855.4|4852.4|4838.7|4835.7|0
1653256800000|2022-05-22 22:00:00|4872.5|4867.5|4890.3|4885.3|4892|4887|4872.5|4867.5|0
1653260400000|2022-05-22 23:00:00|4890.4|4885.4|4910|4905|4915.7|4910.7|4890.3|4885.3|0
1653264000000|2022-05-23 00:00:00|4909.6|4904.6|4916.1|4911.1|4921.5|4916.5|4903.5|4898.5|0
1653267600000|2022-05-23 01:00:00|4916|4911|4911.1|4906.1|4924.2|4919.2|4908.6|4903.6|0
1653271200000|2022-05-23 02:00:00|4911|4906|4897.8|4892.8|4913|4908|4890.9|4885.9|0
1653274800000|2022-05-23 03:00:00|4897.9|4892.9|4902.8|4897.8|4907.6|4902.6|4896.9|4891.9|0
1653278400000|2022-05-23 04:00:00|4903|4898|4904|4899|4917.1|4912.1|4899|4894|0
1653282000000|2022-05-23 05:00:00|4904.1|4899.1|4918|4913|4929.3|4924.3|4899.6|4894.6|0
1653285600000|2022-05-23 06:00:00|4917.6|4912.6|4933.3|4928.3|4939.2|4934.2|4913.8|4908.8|0
1653289200000|2022-05-23 07:00:00|4933.2|4928.2|4912.7|4907.7|4935.3|4930.3|4900.6|4895.6|0
1653292800000|2022-05-23 08:00:00|4912.8|4907.8|4865.1|4862.1|4914.7|4910.2|4855|4852|0
1653296400000|2022-05-23 09:00:00|4865|4862|4868.9|4865.9|4884.4|4881.4|4859.9|4856.9|0
1653300000000|2022-05-23 10:00:00|4869.1|4866.1|4903.8|4900.8|4906.1|4903.1|4867.6|4864.6|0
1653303600000|2022-05-23 11:00:00|4897.4|4894.4|4869.5|4866.5|4901.2|4898.2|4861.2|4858.2|0
1653307200000|2022-05-23 12:00:00|4869.6|4866.6|4857.6|4854.6|4889.4|4886.4|4856.2|4853.2|0
1653310800000|2022-05-23 13:00:00|4857.8|4854.8|4814.3|4812.5|4887.6|4885.8|4799|4797.2|0
1653314400000|2022-05-23 14:00:00|4813.5|4811.7|4841.3|4839.5|4877.8|4876|4783.9|4782.1|0
1653318000000|2022-05-23 15:00:00|4841.2|4839.4|4885.5|4883.7|4897.8|4896|4831.9|4830.1|0
1653321600000|2022-05-23 16:00:00|4885.9|4884.1|4882.2|4880.4|4921.4|4919.6|4874.2|4872.4|0
1653325200000|2022-05-23 17:00:00|4882.1|4880.3|4883.9|4882.1|4895.2|4893.4|4850.6|4848.8|0
1653328800000|2022-05-23 18:00:00|4884.8|4883|4894.4|4892.6|4920.3|4918.5|4876.7|4874.9|0
1653332400000|2022-05-23 19:00:00|4895|4893.2|4920.5|4918.7|4923.4|4921.6|4884.2|4882.4|0
1653336000000|2022-05-23 20:00:00|4921.1|4918.1|4930|4927|4935.8|4932.8|4917.5|4914.5|0
1653339600000|2022-05-23 21:00:00|4930.1|4927.1|4790.8|4787.8|4931|4928|4785.8|4782.8|0
1653343200000|2022-05-23 22:00:00|4792.3|4789.3|4812.7|4809.7|4814.7|4811.7|4784.1|4781.1|0
1653346800000|2022-05-23 23:00:00|4812.6|4809.6|4807.3|4802.3|4816.5|4813.5|4802.8|4799.8|0
1653350400000|2022-05-24 00:00:00|4807.4|4802.4|4802.3|4797.3|4811|4806|4799.2|4794.2|0
1653354000000|2022-05-24 01:00:00|4802.5|4797.5|4803.9|4798.9|4808.6|4803.6|4794.4|4789.4|0
1653357600000|2022-05-24 02:00:00|4804.1|4799.1|4799.7|4794.7|4805.3|4800.3|4794.3|4789.3|0
1653361200000|2022-05-24 03:00:00|4799.6|4794.6|4802.4|4797.4|4804|4799|4796.9|4791.9|0
1653364800000|2022-05-24 04:00:00|4802.3|4797.3|4792.8|4787.8|4803.9|4798.9|4790.4|4785.4|0
1653368400000|2022-05-24 05:00:00|4792.7|4787.7|4783.5|4778.5|4797.6|4792.6|4777.9|4772.9|0
1653372000000|2022-05-24 06:00:00|4783.4|4778.4|4773.6|4768.6|4789.1|4784.1|4761|4756|0
1653375600000|2022-05-24 07:00:00|4774|4769|4787.1|4782.1|4792.9|4787.9|4766.2|4761.2|0
1653379200000|2022-05-24 08:00:00|4786.8|4781.8|4779.1|4776.1|4787.9|4784.9|4764.6|4761.6|0
1653382800000|2022-05-24 09:00:00|4779|4776|4793.4|4790.4|4796.3|4793.3|4777.1|4774.1|0
1653386400000|2022-05-24 10:00:00|4793.8|4790.8|4791.7|4788.7|4799.5|4796.5|4784.2|4781.2|0
1653390000000|2022-05-24 11:00:00|4791.9|4788.9|4785|4782|4806.1|4803.1|4783.8|4780.8|0
1653393600000|2022-05-24 12:00:00|4785.2|4782.2|4782.6|4779.6|4789.1|4786.1|4766.9|4763.9|0
1653397200000|2022-05-24 13:00:00|4782.3|4779.3|4661.1|4659.3|4782.9|4779.9|4659.4|4657.6|0
1653400800000|2022-05-24 14:00:00|4661.3|4659.5|4650.2|4648.4|4670.9|4669.1|4619.2|4617.4|0
1653404400000|2022-05-24 15:00:00|4649.1|4647.3|4691.5|4689.7|4703.1|4701.3|4644.3|4642.5|0
1653408000000|2022-05-24 16:00:00|4691.4|4689.6|4684.3|4682.5|4740.9|4739.1|4671.8|4670|0
1653411600000|2022-05-24 17:00:00|4683.2|4681.4|4701.6|4699.8|4714.1|4712.3|4655|4653.2|0
1653415200000|2022-05-24 18:00:00|4702.3|4700.5|4658.3|4656.5|4730.9|4729.1|4648.7|4646.9|0
1653418800000|2022-05-24 19:00:00|4657.9|4656.1|4699.2|4697.4|4726|4724.2|4647.2|4645.4|0
1653422400000|2022-05-24 20:00:00|4699.8|4696.8|4708|4705|4708.4|4705.4|4695.8|4692.8|0
1653426000000|2022-05-24 21:00:00|4707.6|4704.6|4712.4|4709.4|4713|4710|4707.2|4704.2|0
1653429600000|2022-05-24 22:00:00|4712.3|4709.3|4728.9|4725.9|4729.2|4726.2|4712.3|4709.3|0
1653433200000|2022-05-24 23:00:00|4728.8|4725.8|4730.3|4725.3|4733.4|4730.4|4727|4724|0
1653436800000|2022-05-25 00:00:00|4730.5|4725.5|4712.5|4707.5|4730.5|4725.5|4703|4698|0
1653440400000|2022-05-25 01:00:00|4712.6|4707.6|4720.3|4715.3|4722.5|4717.5|4711.9|4706.9|0
1653444000000|2022-05-25 02:00:00|4720.4|4715.4|4727.8|4722.8|4734.7|4729.7|4720.4|4715.4|0
1653447600000|2022-05-25 03:00:00|4727.9|4722.9|4747.1|4742.1|4749.6|4744.6|4727.3|4722.3|0
1653451200000|2022-05-25 04:00:00|4747|4742|4740.6|4735.6|4747.4|4742.4|4740|4735|0
1653454800000|2022-05-25 05:00:00|4740.3|4735.3|4737.9|4732.9|4747.1|4742.1|4732.4|4727.4|0
1653458400000|2022-05-25 06:00:00|4737.7|4732.7|4747.8|4742.8|4748.7|4743.7|4723.8|4718.8|0
1653462000000|2022-05-25 07:00:00|4748.3|4743.3|4727.1|4722.1|4748.8|4743.8|4721.8|4716.8|0
1653465600000|2022-05-25 08:00:00|4727|4722|4714.7|4711.7|4737.3|4734.3|4695.1|4692.1|0
1653469200000|2022-05-25 09:00:00|4714.5|4711.5|4713.6|4710.6|4717|4714|4681.5|4678.5|0
1653472800000|2022-05-25 10:00:00|4714.4|4711.4|4703.3|4700.3|4720.4|4717.4|4699.5|4696.5|0
1653476400000|2022-05-25 11:00:00|4702.6|4699.6|4671.9|4668.9|4705.1|4702.1|4662.6|4659.6|0
1653480000000|2022-05-25 12:00:00|4672.1|4669.1|4678.2|4675.2|4686.7|4683.7|4665.1|4662.1|0
1653483600000|2022-05-25 13:00:00|4678.1|4675.1|4713.9|4712.1|4756.6|4754.8|4675.2|4672.2|0
1653487200000|2022-05-25 14:00:00|4714|4712.2|4762|4760.2|4777|4775.2|4690.7|4688.9|0
1653490800000|2022-05-25 15:00:00|4762.2|4760.4|4751.4|4749.6|4780.8|4779|4732.5|4730.7|0
1653494400000|2022-05-25 16:00:00|4751.7|4749.9|4753.8|4752|4761.4|4759.6|4726.3|4724.5|0
1653498000000|2022-05-25 17:00:00|4752.6|4750.8|4755.1|4753.3|4762.5|4760.7|4728.1|4726.3|0
1653501600000|2022-05-25 18:00:00|4755.7|4753.9|4796.4|4794.6|4801.1|4799.3|4716|4714.2|0
1653505200000|2022-05-25 19:00:00|4796.7|4794.9|4788.2|4786.4|4825.5|4823.7|4766.3|4764.5|0
1653508800000|2022-05-25 20:00:00|4788.8|4785.8|4733.9|4730.9|4792.6|4789.6|4700|4697|0
1653512400000|2022-05-25 21:00:00|4733.8|4730.8|4736.9|4733.9|4739.5|4736.5|4726.8|4723.8|0
1653516000000|2022-05-25 22:00:00|4737.2|4734.2|4754|4751|4754|4751|4737.2|4734.2|0
1653519600000|2022-05-25 23:00:00|4754.1|4751.1|4745.7|4740.7|4756.2|4753.2|4743.3|4740.3|0
1653523200000|2022-05-26 00:00:00|4745.6|4740.6|4782.1|4777.1|4785|4780|4744.3|4739.3|0
1653526800000|2022-05-26 01:00:00|4782|4777|4754.1|4749.1|4786|4781|4752.3|4747.3|0
1653530400000|2022-05-26 02:00:00|4753.9|4748.9|4754|4749|4758.5|4753.5|4747.2|4742.2|0
1653534000000|2022-05-26 03:00:00|4753.9|4748.9|4755.6|4750.6|4757.3|4752.3|4734.2|4729.2|0
1653537600000|2022-05-26 04:00:00|4755.7|4750.7|4740.6|4735.6|4756.1|4751.1|4739.3|4734.3|0
1653541200000|2022-05-26 05:00:00|4740.5|4735.5|4736.6|4731.6|4746.4|4741.4|4732.9|4727.9|0
1653544800000|2022-05-26 06:00:00|4736.4|4731.4|4744.6|4739.6|4747.8|4742.8|4730.9|4725.9|0
1653548400000|2022-05-26 07:00:00|4744.4|4739.4|4781.9|4776.9|4782.4|4777.4|4744.3|4739.3|0
1653552000000|2022-05-26 08:00:00|4781.7|4776.7|4773.9|4770.9|4785.5|4782.5|4740.3|4737.3|0
1653555600000|2022-05-26 09:00:00|4773.8|4770.8|4790.8|4787.8|4794.7|4791.7|4762.5|4759.5|0
1653559200000|2022-05-26 10:00:00|4790.2|4787.2|4804|4801|4811.2|4808.2|4782.2|4779.2|0
1653562800000|2022-05-26 11:00:00|4802.8|4799.8|4840.6|4837.6|4848.7|4845.7|4798.7|4795.7|0
1653566400000|2022-05-26 12:00:00|4840.8|4837.8|4842.3|4839.3|4847.3|4844.3|4827.3|4824.3|0
1653570000000|2022-05-26 13:00:00|4842.4|4839.4|4939.1|4937.3|4942.8|4941|4804|4801.6|0
1653573600000|2022-05-26 14:00:00|4942.7|4940.9|5013.3|5011.5|5013.4|5011.6|4926.8|4925|0
1653577200000|2022-05-26 15:00:00|5013.7|5011.9|5034.2|5032.4|5037.4|5035.6|5004.4|5002.6|0
1653580800000|2022-05-26 16:00:00|5034.5|5032.7|5077.3|5075.5|5078.1|5076.3|5026.6|5024.8|0
1653584400000|2022-05-26 17:00:00|5077.4|5075.6|5081.1|5079.3|5085.3|5083.5|5054.7|5052.9|0
1653588000000|2022-05-26 18:00:00|5081|5079.2|5081.4|5079.6|5092.1|5090.3|5068|5066.2|0
1653591600000|2022-05-26 19:00:00|5081|5079.2|5065|5063.2|5087.1|5085.3|5040.1|5038.3|0
1653595200000|2022-05-26 20:00:00|5065.6|5062.6|5058.8|5055.8|5070.2|5067.2|5056.9|5053.9|0
1653598800000|2022-05-26 21:00:00|5058.6|5055.6|5061.5|5058.5|5063.1|5060.1|5057.9|5054.9|0
1653602400000|2022-05-26 22:00:00|5061.4|5058.4|5068.1|5065.1|5072.5|5069.5|5061.2|5058.2|0
1653606000000|2022-05-26 23:00:00|5068|5065|5079.5|5074.5|5079.5|5075.5|5067.9|5064.9|0
1653609600000|2022-05-27 00:00:00|5079.6|5074.6|5062.4|5057.4|5083.6|5078.6|5052.1|5047.1|0
1653613200000|2022-05-27 01:00:00|5062.3|5057.3|5068.9|5063.9|5080.4|5075.4|5060.4|5055.4|0
1653616800000|2022-05-27 02:00:00|5069.1|5064.1|5064.3|5059.3|5071.1|5066.1|5062.1|5057.1|0
1653620400000|2022-05-27 03:00:00|5064.1|5059.1|5067.3|5062.3|5074.3|5069.3|5063.2|5058.2|0
1653624000000|2022-05-27 04:00:00|5067.4|5062.4|5072.2|5067.2|5076.6|5071.6|5066.7|5061.7|0
1653627600000|2022-05-27 05:00:00|5072|5067|5059.6|5054.6|5079|5074|5054.3|5049.3|0
1653631200000|2022-05-27 06:00:00|5059.8|5054.8|5059.4|5054.4|5060.9|5055.9|5043.8|5038.8|0
1653634800000|2022-05-27 07:00:00|5060|5055|5052.4|5047.4|5064.4|5059.4|5046.9|5041.9|0
1653638400000|2022-05-27 08:00:00|5052.5|5047.5|5087.3|5084.3|5096.2|5093.2|5039.6|5036.6|0
1653642000000|2022-05-27 09:00:00|5087.4|5084.4|5101.2|5098.2|5102.5|5099.5|5076.7|5073.7|0
1653645600000|2022-05-27 10:00:00|5101.6|5098.6|5097.3|5094.3|5101.6|5098.6|5088.9|5085.9|0
1653649200000|2022-05-27 11:00:00|5095.9|5092.9|5065.6|5062.6|5097|5094|5065|5062|0
1653652800000|2022-05-27 12:00:00|5065.7|5062.7|5114.2|5111.2|5122.4|5119.4|5063.3|5060.3|0
1653656400000|2022-05-27 13:00:00|5114.5|5111.5|5150.5|5148.7|5155.7|5153.9|5090.7|5088.9|0
1653660000000|2022-05-27 14:00:00|5150.7|5148.9|5149.9|5148.1|5188.7|5186.9|5138.2|5136.4|0
1653663600000|2022-05-27 15:00:00|5150.7|5148.9|5192|5190.2|5193.1|5191.3|5134|5132.2|0
1653667200000|2022-05-27 16:00:00|5192.6|5190.8|5183.4|5181.6|5201.3|5199.5|5169|5167.2|0
1653670800000|2022-05-27 17:00:00|5183.2|5181.4|5182.5|5180.7|5190.5|5188.7|5172.3|5170.5|0
1653674400000|2022-05-27 18:00:00|5182.6|5180.8|5197.3|5195.5|5198.9|5197.1|5175.5|5173.7|0
1653678000000|2022-05-27 19:00:00|5197.4|5195.6|5226.5|5224.7|5226.5|5224.7|5191.1|5189.3|0
1653681600000|2022-05-27 20:00:00|5227.1|5224.1|5233.6|5230.6|5234.8|5231.8|5217.8|5214.8|0
1653861600000|2022-05-29 22:00:00|5232.5|5227.5|5230|5225|5233.1|5228.1|5216.1|5211.1|0
1653865200000|2022-05-29 23:00:00|5230.3|5225.3|5243.2|5238.2|5251.6|5246.6|5228.3|5223.3|0
1653868800000|2022-05-30 00:00:00|5243.1|5238.1|5247.6|5242.6|5249.6|5244.6|5236|5231|0
1653872400000|2022-05-30 01:00:00|5247.2|5242.2|5248.8|5243.8|5255.6|5250.6|5243.5|5238.5|0
1653876000000|2022-05-30 02:00:00|5248.9|5243.9|5263.9|5258.9|5268.7|5263.7|5246.3|5241.3|0
1653879600000|2022-05-30 03:00:00|5263.8|5258.8|5265.3|5260.3|5266.8|5261.8|5258.1|5253.1|0
1653883200000|2022-05-30 04:00:00|5265.1|5260.1|5276.9|5271.9|5277.7|5272.7|5263.3|5258.3|0
1653886800000|2022-05-30 05:00:00|5277.1|5272.1|5297.4|5292.4|5297.9|5292.9|5274.2|5269.2|0
1653890400000|2022-05-30 06:00:00|5297.3|5292.3|5288.4|5283.4|5297.7|5292.7|5285.7|5280.7|0
1653894000000|2022-05-30 07:00:00|5288.5|5283.5|5294.1|5289.1|5296.8|5291.8|5283.6|5278.6|0
1653897600000|2022-05-30 08:00:00|5294.3|5289.3|5286.3|5281.3|5297.5|5292.5|5283.5|5278.5|0
1653901200000|2022-05-30 09:00:00|5286|5281|5295.2|5290.2|5297.7|5292.7|5283.9|5278.9|0
1653904800000|2022-05-30 10:00:00|5295.3|5290.3|5279.2|5274.2|5295.5|5290.5|5273.3|5268.3|0
1653908400000|2022-05-30 11:00:00|5279.6|5274.6|5267.2|5262.2|5279.6|5274.6|5264.9|5259.9|0
1653912000000|2022-05-30 12:00:00|5267.4|5262.4|5264.4|5259.4|5267.4|5262.4|5259.4|5254.4|0
1653915600000|2022-05-30 13:00:00|5264.7|5259.7|5254|5249|5267.9|5262.9|5246.7|5241.7|0
1653919200000|2022-05-30 14:00:00|5253.6|5248.6|5264.6|5259.6|5268.4|5263.4|5247.5|5242.5|0
1653922800000|2022-05-30 15:00:00|5264.4|5259.4|5269.1|5264.1|5275.4|5270.4|5259.8|5254.8|0
1653926400000|2022-05-30 16:00:00|5269.5|5264.5|5269.2|5264.2|5279.2|5274.2|5264.6|5259.6|0
1653930000000|2022-05-30 17:00:00|5268.6|5263.6|5269.2|5264.2|5270|5265|5268.5|5263.5|0
1653933600000|2022-05-30 18:00:00|5270|5265|5271.3|5266.3|5271.3|5266.3|5270|5265|0
1653937200000|2022-05-30 19:00:00|5271.2|5266.2|5271.2|5266.2|5271.8|5266.8|5270.5|5265.5|0
1653940800000|2022-05-30 20:00:00|5271.4|5266.4|5271.4|5266.4|5271.5|5266.5|5271.4|5266.4|0
1653948000000|2022-05-30 22:00:00|5267.9|5262.9|5258.1|5253.1|5270.8|5265.8|5249.8|5244.8|0
1653951600000|2022-05-30 23:00:00|5257.9|5252.9|5268.6|5263.6|5271.4|5266.4|5255.6|5250.6|0
1653955200000|2022-05-31 00:00:00|5268.2|5263.2|5228.5|5223.5|5270.9|5265.9|5216.6|5211.6|0
1653958800000|2022-05-31 01:00:00|5228.2|5223.2|5234.4|5229.4|5244.9|5239.9|5213.8|5208.8|0
1653962400000|2022-05-31 02:00:00|5234.3|5229.3|5248.4|5243.4|5249.7|5244.7|5232|5227|0
1653966000000|2022-05-31 03:00:00|5248.2|5243.2|5261.5|5256.5|5262.8|5257.8|5235.6|5230.6|0
1653969600000|2022-05-31 04:00:00|5261.4|5256.4|5263.4|5258.4|5267.4|5262.4|5259|5254|0
1653973200000|2022-05-31 05:00:00|5263.7|5258.7|5259.1|5254.1|5268.2|5263.2|5257.5|5252.5|0
1653976800000|2022-05-31 06:00:00|5258.5|5253.5|5250.4|5245.4|5263.4|5258.4|5237.4|5232.4|0
1653980400000|2022-05-31 07:00:00|5249.1|5244.1|5248.1|5243.1|5253.1|5248.1|5228.5|5223.5|0
1653984000000|2022-05-31 08:00:00|5248.8|5243.8|5321.9|5318.9|5335.9|5332.9|5248.7|5243.7|0
1653987600000|2022-05-31 09:00:00|5322|5319|5286.5|5283.5|5322.2|5319.2|5281.9|5278.9|0
1653991200000|2022-05-31 10:00:00|5286.6|5283.6|5292.6|5289.6|5302.1|5299.1|5278.2|5275.2|0
1653994800000|2022-05-31 11:00:00|5294|5291|5299.5|5296.5|5309.1|5306.1|5293.7|5290.7|0
1653998400000|2022-05-31 12:00:00|5299.3|5296.3|5270.5|5267.5|5300.9|5297.9|5264.6|5261.6|0
1654002000000|2022-05-31 13:00:00|5270.4|5267.4|5248.2|5246.4|5321.7|5319.9|5227.3|5225.5|0
1654005600000|2022-05-31 14:00:00|5248|5246.2|5286.6|5284.8|5297.2|5295.4|5195.1|5193.3|0
1654009200000|2022-05-31 15:00:00|5286.5|5284.7|5326.1|5324.3|5333.2|5331.4|5255|5253.2|0
1654012800000|2022-05-31 16:00:00|5325.9|5324.1|5327.9|5326.1|5345.5|5343.7|5297.8|5296|0
1654016400000|2022-05-31 17:00:00|5326.3|5324.5|5333.2|5331.4|5335.3|5333.5|5279.2|5277.4|0
1654020000000|2022-05-31 18:00:00|5333.3|5331.5|5264.7|5262.9|5336.2|5334.4|5246.3|5244.5|0
1654023600000|2022-05-31 19:00:00|5263.6|5261.8|5261.4|5259.6|5323.1|5321.3|5256|5254.2|0
1654027200000|2022-05-31 20:00:00|5262|5259|5265.8|5262.8|5273.4|5270.4|5258.2|5255.2|0
1654030800000|2022-05-31 21:00:00|5265.7|5262.7|5267.7|5264.7|5267.9|5264.9|5264.1|5261.1|0
1654034400000|2022-05-31 22:00:00|5267.8|5264.8|5282.4|5279.4|5282.5|5279.5|5267.8|5264.8|0
1654038000000|2022-05-31 23:00:00|5282.5|5279.5|5294.8|5289.8|5294.8|5290.6|5282.1|5279.1|0
1654041600000|2022-06-01 00:00:00|5294.7|5289.7|5291.2|5286.2|5300.2|5295.2|5290.5|5285.5|0
1654045200000|2022-06-01 01:00:00|5291.3|5286.3|5296.6|5291.6|5302.5|5297.5|5288.9|5283.9|0
1654048800000|2022-06-01 02:00:00|5296.5|5291.5|5283.5|5278.5|5296.5|5291.5|5282.3|5277.3|0
1654052400000|2022-06-01 03:00:00|5283.4|5278.4|5284.5|5279.5|5285.9|5280.9|5276.6|5271.6|0
1654056000000|2022-06-01 04:00:00|5284.3|5279.3|5284.4|5279.4|5286.8|5281.8|5269.9|5264.9|0
1654059600000|2022-06-01 05:00:00|5284.3|5279.3|5263.8|5258.8|5291.1|5286.1|5257.7|5252.7|0
1654063200000|2022-06-01 06:00:00|5263.9|5258.9|5279.6|5274.6|5281.6|5276.6|5259.7|5254.7|0
1654066800000|2022-06-01 07:00:00|5279.2|5274.2|5271|5266|5287.6|5282.6|5266.7|5261.7|0
1654070400000|2022-06-01 08:00:00|5271.1|5266.1|5264.6|5261.6|5283.1|5280.1|5244|5241|0
1654074000000|2022-06-01 09:00:00|5264.5|5261.5|5264.5|5261.5|5274.7|5271.7|5263.6|5260.6|0
1654077600000|2022-06-01 10:00:00|5264.4|5261.4|5263.1|5260.1|5268.8|5265.8|5258.8|5255.8|0
1654081200000|2022-06-01 11:00:00|5264.7|5261.7|5287.3|5284.3|5287.3|5284.3|5264.7|5261.7|0
1654084800000|2022-06-01 12:00:00|5287.4|5284.4|5295.3|5292.3|5306.2|5303.2|5287.4|5284.4|0
1654088400000|2022-06-01 13:00:00|5295.4|5292.4|5375.2|5373.4|5382|5380.2|5291.2|5288.2|0
1654092000000|2022-06-01 14:00:00|5375.3|5373.5|5286.5|5284.7|5381.6|5379.8|5238.8|5237|0
1654095600000|2022-06-01 15:00:00|5285.4|5283.6|5209.2|5207.4|5285.6|5283.8|5207.1|5205.3|0
1654099200000|2022-06-01 16:00:00|5208.4|5206.6|5204.7|5202.9|5218.4|5216.6|5180.1|5178.3|0
1654102800000|2022-06-01 17:00:00|5204.6|5202.8|5227.4|5225.6|5235.9|5234.1|5198|5196.2|0
1654106400000|2022-06-01 18:00:00|5226.9|5225.1|5255|5253.2|5278.7|5276.9|5224|5222.2|0
1654110000000|2022-06-01 19:00:00|5254.9|5253.1|5213.8|5212|5276.6|5274.8|5211.5|5209.7|0
1654113600000|2022-06-01 20:00:00|5214.4|5211.4|5206|5203|5215.9|5212.9|5202.5|5199.5|0
1654117200000|2022-06-01 21:00:00|5206.3|5203.3|5211.8|5208.8|5213.8|5210.8|5205.8|5202.8|0
1654120800000|2022-06-01 22:00:00|5211.9|5208.9|5206.2|5203.2|5214.3|5211.3|5205.4|5202.4|0
1654124400000|2022-06-01 23:00:00|5206.4|5203.4|5195.4|5190.4|5206.4|5203.4|5192.8|5189.8|0
1654128000000|2022-06-02 00:00:00|5195.2|5190.2|5223.3|5218.3|5227.3|5222.3|5189.3|5184.3|0
1654131600000|2022-06-02 01:00:00|5223.2|5218.2|5214.8|5209.8|5228.8|5223.8|5213.9|5208.9|0
1654135200000|2022-06-02 02:00:00|5214.7|5209.7|5213.1|5208.1|5224.3|5219.3|5207.5|5202.5|0
1654138800000|2022-06-02 03:00:00|5213.2|5208.2|5215.3|5210.3|5218.4|5213.4|5207.5|5202.5|0
1654142400000|2022-06-02 04:00:00|5215.4|5210.4|5217.8|5212.8|5219.6|5214.6|5212.6|5207.6|0
1654146000000|2022-06-02 05:00:00|5217.7|5212.7|5212.6|5207.6|5220|5215|5200.8|5195.8|0
1654149600000|2022-06-02 06:00:00|5212.5|5207.5|5226.3|5221.3|5227.3|5222.3|5208|5203|0
1654153200000|2022-06-02 07:00:00|5226.4|5221.4|5234|5229|5243.4|5238.4|5223|5218|0
1654156800000|2022-06-02 08:00:00|5234.2|5229.2|5244.8|5241.8|5255.3|5252.3|5230.1|5227.1|0
1654160400000|2022-06-02 09:00:00|5244.7|5241.7|5257.2|5254.2|5260.2|5257.2|5240.8|5237.8|0
1654164000000|2022-06-02 10:00:00|5257.1|5254.1|5264.4|5261.4|5265.3|5262.3|5249.9|5246.9|0
1654167600000|2022-06-02 11:00:00|5260.7|5257.7|5257.8|5254.8|5260.8|5257.8|5249.5|5246.5|0
1654171200000|2022-06-02 12:00:00|5257.7|5254.7|5237.3|5234.3|5258.6|5255.6|5237|5234|0
1654174800000|2022-06-02 13:00:00|5237.4|5234.4|5241.2|5239.4|5257|5255.2|5169.7|5167.9|0
1654178400000|2022-06-02 14:00:00|5239.9|5238.1|5288.4|5286.6|5298.3|5296.5|5231.3|5229.5|0
1654182000000|2022-06-02 15:00:00|5288.6|5286.8|5344.5|5342.7|5365.5|5363.7|5284.7|5282.9|0
1654185600000|2022-06-02 16:00:00|5344.4|5342.6|5388.1|5386.3|5398.9|5397.1|5343.6|5341.8|0
1654189200000|2022-06-02 17:00:00|5388.9|5387.1|5406.1|5404.3|5407.5|5405.7|5371.9|5370.1|0
1654192800000|2022-06-02 18:00:00|5406|5404.2|5390.5|5388.7|5420.6|5418.8|5388.4|5386.6|0
1654196400000|2022-06-02 19:00:00|5390|5388.2|5414.6|5412.8|5418.9|5417.1|5379.3|5377.5|0
1654200000000|2022-06-02 20:00:00|5415.2|5412.2|5415.8|5412.8|5416.6|5413.6|5408.1|5405.1|0
1654203600000|2022-06-02 21:00:00|5416|5413|5421.8|5418.8|5423.4|5420.4|5415.5|5412.5|0
1654207200000|2022-06-02 22:00:00|5422|5419|5432.5|5429.5|5436.2|5433.2|5421.9|5418.9|0
1654210800000|2022-06-02 23:00:00|5432.4|5429.4|5436.8|5431.8|5438.4|5435.4|5432.4|5429.4|0
1654214400000|2022-06-03 00:00:00|5436.7|5431.7|5423.5|5418.5|5438.2|5433.2|5422.4|5417.4|0
1654218000000|2022-06-03 01:00:00|5423.6|5418.6|5431|5426|5432.8|5427.8|5421.2|5416.2|0
1654221600000|2022-06-03 02:00:00|5431.1|5426.1|5426.3|5421.3|5432.6|5427.6|5424.1|5419.1|0
1654225200000|2022-06-03 03:00:00|5426.7|5421.7|5421.2|5416.2|5428.8|5423.8|5420.1|5415.1|0
1654228800000|2022-06-03 04:00:00|5421.1|5416.1|5423.6|5418.6|5429.1|5424.1|5421.1|5416.1|0
1654232400000|2022-06-03 05:00:00|5423.5|5418.5|5427|5422|5429.7|5424.7|5422.7|5417.7|0
1654236000000|2022-06-03 06:00:00|5426.9|5421.9|5421.1|5416.1|5428.9|5423.9|5419.2|5414.2|0
1654239600000|2022-06-03 07:00:00|5421.7|5416.7|5371.2|5366.2|5421.7|5416.7|5371.2|5366.2|0
1654243200000|2022-06-03 08:00:00|5371|5366|5370.6|5367.6|5383.9|5380.9|5361.2|5358.2|0
1654246800000|2022-06-03 09:00:00|5370.5|5367.5|5365.7|5362.7|5374.3|5371.3|5356.2|5353.2|0
1654250400000|2022-06-03 10:00:00|5365.9|5362.9|5333.7|5330.7|5365.9|5362.9|5332|5329|0
1654254000000|2022-06-03 11:00:00|5337.7|5334.7|5319.1|5316.1|5343.9|5340.9|5317.3|5314.3|0
1654257600000|2022-06-03 12:00:00|5319.3|5316.3|5317.5|5314.5|5353.1|5350.1|5306.4|5303.4|0
1654261200000|2022-06-03 13:00:00|5317.8|5314.8|5298.9|5297.1|5329.4|5326.4|5248.5|5246.7|0
1654264800000|2022-06-03 14:00:00|5302|5300.2|5220.4|5218.6|5319.6|5317.8|5218.1|5216.3|0
1654268400000|2022-06-03 15:00:00|5219.7|5217.9|5214.7|5212.9|5227.6|5225.8|5185.3|5183.5|0
1654272000000|2022-06-03 16:00:00|5213.7|5211.9|5243.2|5241.4|5246.6|5244.8|5203.9|5202.1|0
1654275600000|2022-06-03 17:00:00|5243.4|5241.6|5211.6|5209.8|5262.9|5261.1|5205.1|5203.3|0
1654279200000|2022-06-03 18:00:00|5211.4|5209.6|5225.4|5223.6|5238.1|5236.3|5206.7|5204.9|0
1654282800000|2022-06-03 19:00:00|5225.5|5223.7|5210.5|5208.7|5229.4|5227.6|5192.3|5190.5|0
1654286400000|2022-06-03 20:00:00|5211.1|5208.1|5213|5210|5215.2|5212.2|5204.3|5201.3|0
1654466400000|2022-06-05 22:00:00|5223.3|5218.3|5216.8|5211.8|5231.7|5226.7|5206.6|5201.6|0
1654470000000|2022-06-05 23:00:00|5216.9|5211.9|5216.2|5211.2|5224|5219|5211.2|5206.2|0
1654473600000|2022-06-06 00:00:00|5216.1|5211.1|5227.8|5222.8|5230|5225|5208.4|5203.4|0
1654477200000|2022-06-06 01:00:00|5228|5223|5237.3|5232.3|5239.1|5234.1|5224.2|5219.2|0
1654480800000|2022-06-06 02:00:00|5237.1|5232.1|5249|5244|5251|5246|5235.6|5230.6|0
1654484400000|2022-06-06 03:00:00|5249.2|5244.2|5251.1|5246.1|5255.4|5250.4|5246.3|5241.3|0
1654488000000|2022-06-06 04:00:00|5251|5246|5255.7|5250.7|5258.2|5253.2|5248.2|5243.2|0
1654491600000|2022-06-06 05:00:00|5255.3|5250.3|5252.6|5247.6|5257.1|5252.1|5246.7|5241.7|0
1654495200000|2022-06-06 06:00:00|5252|5247|5260|5255|5262.3|5257.3|5244.3|5239.3|0
1654498800000|2022-06-06 07:00:00|5260.5|5255.5|5303.3|5298.3|5303.9|5298.9|5258.6|5253.6|0
1654502400000|2022-06-06 08:00:00|5303|5298|5348.8|5345.8|5348.9|5345.9|5303|5298|0
1654506000000|2022-06-06 09:00:00|5348.7|5345.7|5331.8|5328.8|5349.3|5346.3|5328.3|5325.3|0
1654509600000|2022-06-06 10:00:00|5331.9|5328.9|5344.2|5341.2|5346.9|5343.9|5331.9|5328.9|0
1654513200000|2022-06-06 11:00:00|5339.9|5336.9|5336.8|5333.8|5339.9|5336.9|5326.9|5323.9|0
1654516800000|2022-06-06 12:00:00|5337|5334|5344.8|5341.8|5353.9|5350.9|5334.2|5331.2|0
1654520400000|2022-06-06 13:00:00|5344.7|5341.7|5368.7|5366.9|5385.1|5383.3|5314.8|5313|0
1654524000000|2022-06-06 14:00:00|5370.9|5369.1|5373.6|5371.8|5403.4|5401.6|5357.7|5355.9|0
1654527600000|2022-06-06 15:00:00|5375.2|5373.4|5303.6|5301.8|5379.9|5378.1|5295.7|5293.9|0
1654531200000|2022-06-06 16:00:00|5303.3|5301.5|5283.8|5282|5304.1|5302.3|5237.2|5235.4|0
1654534800000|2022-06-06 17:00:00|5283.2|5281.4|5338.6|5336.8|5338.6|5336.8|5255.6|5253.8|0
1654538400000|2022-06-06 18:00:00|5338.4|5336.6|5292.9|5291.1|5340|5338.2|5276.8|5275|0
1654542000000|2022-06-06 19:00:00|5291.9|5290.1|5297.6|5295.8|5304.4|5302.6|5268|5266.2|0
1654545600000|2022-06-06 20:00:00|5298.2|5295.2|5300.9|5297.9|5303.6|5300.6|5291.2|5288.2|0
1654549200000|2022-06-06 21:00:00|5300.7|5297.7|5304.2|5301.2|5304.8|5301.8|5296.9|5293.9|0
1654552800000|2022-06-06 22:00:00|5304.3|5301.3|5296.9|5293.9|5307.2|5304.2|5295.4|5292.4|0
1654556400000|2022-06-06 23:00:00|5296.8|5293.8|5305.9|5300.9|5307.8|5304.8|5294.9|5291.9|0
1654560000000|2022-06-07 00:00:00|5306.1|5301.1|5286.5|5281.5|5307.1|5302.1|5280.8|5275.8|0
1654563600000|2022-06-07 01:00:00|5286.4|5281.4|5274.2|5269.2|5292.6|5287.6|5258.3|5253.3|0
1654567200000|2022-06-07 02:00:00|5274.3|5269.3|5268.2|5263.2|5276|5271|5264.3|5259.3|0
1654570800000|2022-06-07 03:00:00|5268.3|5263.3|5275.7|5270.7|5282|5277|5267.6|5262.6|0
1654574400000|2022-06-07 04:00:00|5275.8|5270.8|5273.3|5268.3|5281.1|5276.1|5269.8|5264.8|0
1654578000000|2022-06-07 05:00:00|5273.5|5268.5|5254.2|5249.2|5276|5271|5252.2|5247.2|0
1654581600000|2022-06-07 06:00:00|5254.1|5249.1|5264.5|5259.5|5273.4|5268.4|5254|5249|0
1654585200000|2022-06-07 07:00:00|5264.3|5259.3|5280.9|5275.9|5287.9|5282.9|5263|5258|0
1654588800000|2022-06-07 08:00:00|5280.7|5275.7|5280.8|5277.8|5292.2|5289.2|5278.3|5273.3|0
1654592400000|2022-06-07 09:00:00|5280.7|5277.7|5274.3|5271.3|5281.4|5278.4|5273|5270|0
1654596000000|2022-06-07 10:00:00|5274.2|5271.2|5257.4|5254.4|5275.7|5272.7|5256.2|5253.2|0
1654599600000|2022-06-07 11:00:00|5261.9|5258.9|5240|5237|5266.3|5263.3|5232.5|5229.5|0
1654603200000|2022-06-07 12:00:00|5240.1|5237.1|5226.9|5223.9|5241.3|5238.3|5224.3|5221.3|0
1654606800000|2022-06-07 13:00:00|5226.8|5223.8|5279.8|5278|5316.6|5314.8|5212|5210.2|0
1654610400000|2022-06-07 14:00:00|5279.9|5278.1|5339.9|5338.1|5358.8|5357|5257.8|5256|0
1654614000000|2022-06-07 15:00:00|5340.3|5338.5|5317.5|5315.7|5341.2|5339.4|5288.4|5286.6|0
1654617600000|2022-06-07 16:00:00|5318.4|5316.6|5316.3|5314.5|5321.8|5320|5287.8|5286|0
1654621200000|2022-06-07 17:00:00|5316.7|5314.9|5330.6|5328.8|5339|5337.2|5309.1|5307.3|0
1654624800000|2022-06-07 18:00:00|5330.5|5328.7|5339.6|5337.8|5353.1|5351.3|5326.8|5325|0
1654628400000|2022-06-07 19:00:00|5339.5|5337.7|5368.1|5366.3|5379.9|5378.1|5338.2|5336.4|0
1654632000000|2022-06-07 20:00:00|5368|5366.2|5357.1|5354.1|5369.6|5366.6|5356.7|5353.7|0
1654635600000|2022-06-07 21:00:00|5357|5354|5357.5|5354.5|5359|5356|5356.7|5353.7|0
1654639200000|2022-06-07 22:00:00|5357.8|5354.8|5356.9|5353.9|5359.4|5356.4|5355.8|5352.8|0
1654642800000|2022-06-07 23:00:00|5356.7|5353.7|5353.1|5348.1|5358|5355|5351.8|5348.1|0
1654646400000|2022-06-08 00:00:00|5353.2|5348.2|5361.8|5356.8|5365.6|5360.6|5349.8|5344.8|0
1654650000000|2022-06-08 01:00:00|5361.9|5356.9|5364.1|5359.1|5369.6|5364.6|5357.7|5352.7|0
1654653600000|2022-06-08 02:00:00|5364|5359|5360.8|5355.8|5371.8|5366.8|5360.4|5355.4|0
1654657200000|2022-06-08 03:00:00|5360.9|5355.9|5349.9|5344.9|5362.4|5357.4|5345.2|5340.2|0
1654660800000|2022-06-08 04:00:00|5350|5345|5342|5337|5353.3|5348.3|5341.5|5336.5|0
1654664400000|2022-06-08 05:00:00|5341.8|5336.8|5386.1|5381.1|5386.5|5381.5|5341.4|5336.4|0
1654668000000|2022-06-08 06:00:00|5386|5381|5389.7|5384.7|5394.4|5389.4|5379.5|5374.5|0
1654671600000|2022-06-08 07:00:00|5389.8|5384.8|5390.9|5385.9|5397.6|5392.6|5368.3|5363.3|0
1654675200000|2022-06-08 08:00:00|5390.8|5385.8|5412.8|5409.8|5417|5414|5389.4|5384.4|0
1654678800000|2022-06-08 09:00:00|5412.7|5409.7|5411.9|5408.9|5414.2|5411.2|5407.1|5404.1|0
1654682400000|2022-06-08 10:00:00|5411.8|5408.8|5405.4|5402.4|5411.8|5408.8|5398.7|5395.7|0
1654686000000|2022-06-08 11:00:00|5404.4|5401.4|5404.7|5401.7|5417.9|5414.9|5398.7|5395.7|0
1654689600000|2022-06-08 12:00:00|5404.6|5401.6|5390.6|5387.6|5407.2|5404.2|5380.7|5377.7|0
1654693200000|2022-06-08 13:00:00|5390.5|5387.5|5466.8|5465|5475.2|5473.4|5373.3|5371.5|0
1654696800000|2022-06-08 14:00:00|5465.8|5464|5462.7|5460.9|5487.6|5485.8|5440.2|5438.4|0
1654700400000|2022-06-08 15:00:00|5464.1|5462.3|5504.9|5503.1|5519.9|5518.1|5451.7|5449.9|0
1654704000000|2022-06-08 16:00:00|5504.8|5503|5464.2|5462.4|5515.8|5514|5427.6|5425.8|0
1654707600000|2022-06-08 17:00:00|5463.9|5462.1|5453.6|5451.8|5466.5|5464.7|5426|5424.2|0
1654711200000|2022-06-08 18:00:00|5453.9|5452.1|5459.3|5457.5|5473.4|5471.6|5444.1|5442.3|0
1654714800000|2022-06-08 19:00:00|5459.6|5457.8|5465.1|5463.3|5488.3|5486.5|5451.5|5449.7|0
1654718400000|2022-06-08 20:00:00|5465.7|5462.7|5468.3|5465.3|5469.1|5466.1|5460.5|5457.5|0
1654722000000|2022-06-08 21:00:00|5468.2|5465.2|5469.7|5466.7|5470.8|5467.8|5468|5465|0
1654725600000|2022-06-08 22:00:00|5469.6|5466.6|5470.7|5467.7|5472.1|5469.1|5467.9|5464.9|0
1654729200000|2022-06-08 23:00:00|5470.8|5467.8|5472.7|5467.7|5474.5|5471.5|5470.3|5467.3|0
1654732800000|2022-06-09 00:00:00|5472.8|5467.8|5459.6|5454.6|5478|5473|5455.6|5450.6|0
1654736400000|2022-06-09 01:00:00|5459.7|5454.7|5451.9|5446.9|5464.1|5459.1|5447.5|5442.5|0
1654740000000|2022-06-09 02:00:00|5451.7|5446.7|5457.2|5452.2|5458.5|5453.5|5449.7|5444.7|0
1654743600000|2022-06-09 03:00:00|5457.3|5452.3|5461.6|5456.6|5463.7|5458.7|5453.8|5448.8|0
1654747200000|2022-06-09 04:00:00|5461.5|5456.5|5453.9|5448.9|5462.9|5457.9|5453.1|5448.1|0
1654750800000|2022-06-09 05:00:00|5453.8|5448.8|5425.5|5420.5|5460.5|5455.5|5425.2|5420.2|0
1654754400000|2022-06-09 06:00:00|5425.4|5420.4|5431.6|5426.6|5431.6|5426.6|5419.8|5414.8|0
1654758000000|2022-06-09 07:00:00|5431.7|5426.7|5435.5|5430.5|5440.5|5435.5|5421|5416|0
1654761600000|2022-06-09 08:00:00|5435.7|5430.7|5543.9|5540.9|5543.9|5540.9|5414.1|5411.1|0
1654765200000|2022-06-09 09:00:00|5544.2|5541.2|5537.4|5534.4|5553.3|5550.3|5505.7|5502.7|0
1654768800000|2022-06-09 10:00:00|5537.2|5534.2|5475.8|5472.8|5537.9|5534.9|5462.3|5459.3|0
1654772400000|2022-06-09 11:00:00|5474.8|5471.8|5456.6|5453.6|5519|5516|5450.2|5447.2|0
1654776000000|2022-06-09 12:00:00|5456.7|5453.7|5424.6|5421.6|5461.1|5458.1|5414.2|5411.2|0
1654779600000|2022-06-09 13:00:00|5424.8|5421.8|5457.3|5455.5|5460.7|5458.9|5385.6|5383.8|0
1654783200000|2022-06-09 14:00:00|5456.9|5455.1|5414.1|5412.3|5473.5|5471.7|5402|5400.2|0
1654786800000|2022-06-09 15:00:00|5412.5|5410.7|5384.9|5383.1|5414.6|5412.8|5366.8|5365|0
1654790400000|2022-06-09 16:00:00|5385.2|5383.4|5385.2|5383.4|5389.2|5387.4|5355|5353.2|0
1654794000000|2022-06-09 17:00:00|5385.5|5383.7|5379.9|5378.1|5397.2|5395.4|5354.6|5352.8|0
1654797600000|2022-06-09 18:00:00|5380|5378.2|5333.2|5331.4|5380.8|5379|5333.2|5331.4|0
1654801200000|2022-06-09 19:00:00|5332.8|5331|5277.2|5275.4|5333.6|5331.8|5276.6|5274.8|0
1654804800000|2022-06-09 20:00:00|5277|5275.2|5283.3|5280.3|5283.4|5280.4|5273.3|5270.3|0
1654808400000|2022-06-09 21:00:00|5283.2|5280.2|5277.3|5274.3|5283.2|5280.2|5275.3|5272.3|0
1654812000000|2022-06-09 22:00:00|5277.4|5274.4|5273.5|5270.5|5279.6|5276.6|5272.5|5269.5|0
1654815600000|2022-06-09 23:00:00|5273.6|5270.6|5272.2|5267.2|5273.8|5270.8|5270.7|5266.9|0
1654819200000|2022-06-10 00:00:00|5272.3|5267.3|5267|5262|5277.3|5272.3|5261.2|5256.2|0
1654822800000|2022-06-10 01:00:00|5266.9|5261.9|5268.9|5263.9|5272.6|5267.6|5264.7|5259.7|0
1654826400000|2022-06-10 02:00:00|5268.8|5263.8|5276.3|5271.3|5278.3|5273.3|5267.7|5262.7|0
1654830000000|2022-06-10 03:00:00|5276.5|5271.5|5309|5304|5313.8|5308.8|5276.5|5271.5|0
1654833600000|2022-06-10 04:00:00|5308.9|5303.9|5299.4|5294.4|5309.7|5304.7|5298.1|5293.1|0
1654837200000|2022-06-10 05:00:00|5299.8|5294.8|5311.2|5306.2|5318.1|5313.1|5299.3|5294.3|0
1654840800000|2022-06-10 06:00:00|5311|5306|5317.5|5312.5|5322.3|5317.3|5310.5|5305.5|0
1654844400000|2022-06-10 07:00:00|5317.6|5312.6|5297.5|5292.5|5321.8|5316.8|5290.5|5285.5|0
1654848000000|2022-06-10 08:00:00|5297.6|5292.6|5285.7|5282.7|5314.1|5311.1|5284.4|5281.4|0
1654851600000|2022-06-10 09:00:00|5285.6|5282.6|5288.9|5285.9|5295.9|5292.9|5285.4|5282.4|0
1654855200000|2022-06-10 10:00:00|5289|5286|5281.8|5278.8|5292.2|5289.2|5279.1|5276.1|0
1654858800000|2022-06-10 11:00:00|5282.1|5279.1|5279.8|5276.8|5282.1|5279.1|5268.5|5265.5|0
1654862400000|2022-06-10 12:00:00|5279.9|5276.9|5183.2|5180.2|5293.8|5290.8|5182.9|5179.9|0
1654866000000|2022-06-10 13:00:00|5182.3|5179.3|5133.6|5131.8|5227|5225.2|5128.2|5126.4|0
1654869600000|2022-06-10 14:00:00|5129.4|5127.6|5092.6|5090.8|5130.5|5128.7|5086.1|5084.3|0
1654873200000|2022-06-10 15:00:00|5092.3|5090.5|5088|5086.2|5105.1|5103.3|5066|5064.2|0
1654876800000|2022-06-10 16:00:00|5087.9|5086.1|5090.7|5088.9|5101.6|5099.8|5076.7|5074.9|0
1654880400000|2022-06-10 17:00:00|5090.5|5088.7|5106.6|5104.8|5123.8|5122|5075.8|5074|0
1654884000000|2022-06-10 18:00:00|5106.7|5104.9|5118.5|5116.7|5124.6|5122.8|5098|5096.2|0
1654887600000|2022-06-10 19:00:00|5118.1|5116.3|5080.4|5078.6|5131.2|5129.4|5080.2|5078.4|0
1654891200000|2022-06-10 20:00:00|5080.1|5078.3|5087.5|5084.5|5097|5094|5076.5|5073.5|0
1655071200000|2022-06-12 22:00:00|5039.5|5034.5|5003.2|4998.2|5039.5|5034.5|4998.8|4993.8|0
1655074800000|2022-06-12 23:00:00|5003.1|4998.1|5004.2|4999.2|5007.9|5002.9|4997.7|4992.7|0
1655078400000|2022-06-13 00:00:00|5004.6|4999.6|4982.8|4977.8|5004.9|4999.9|4980.8|4975.8|0
1655082000000|2022-06-13 01:00:00|4982.6|4977.6|4977.5|4972.5|4986.6|4981.6|4964|4959|0
1655085600000|2022-06-13 02:00:00|4978.4|4973.4|4989.9|4984.9|4992.7|4987.7|4975.1|4970.1|0
1655089200000|2022-06-13 03:00:00|4990|4985|4986.7|4981.7|4992.6|4987.6|4983.6|4978.6|0
1655092800000|2022-06-13 04:00:00|4987.3|4982.3|4976.4|4971.4|4995.5|4990.5|4975.5|4970.5|0
1655096400000|2022-06-13 05:00:00|4976.5|4971.5|4971.5|4966.5|4989|4984|4964.2|4959.2|0
1655100000000|2022-06-13 06:00:00|4971.4|4966.4|4957.6|4952.6|4974.8|4969.8|4953.2|4948.2|0
1655103600000|2022-06-13 07:00:00|4956.7|4951.7|4949.7|4944.7|4977.5|4972.5|4945.9|4940.9|0
1655107200000|2022-06-13 08:00:00|4949.8|4944.8|4887.3|4884.3|4950.2|4945.2|4877.4|4874.4|0
1655110800000|2022-06-13 09:00:00|4887.2|4884.2|4885.9|4882.9|4895.8|4892.8|4871.9|4868.9|0
1655114400000|2022-06-13 10:00:00|4886.1|4883.1|4896.4|4893.4|4901.5|4898.5|4885.9|4882.9|0
1655118000000|2022-06-13 11:00:00|4898.7|4895.7|4856.2|4853.2|4904.8|4901.8|4852.5|4849.5|0
1655121600000|2022-06-13 12:00:00|4855.7|4852.7|4868.8|4865.8|4881|4878|4855.3|4852.3|0
1655125200000|2022-06-13 13:00:00|4868.7|4865.7|4799.3|4797.5|4881.8|4880|4796.8|4795|0
1655128800000|2022-06-13 14:00:00|4799.6|4797.8|4746.9|4745.1|4824.2|4822.4|4726.7|4724.9|0
1655132400000|2022-06-13 15:00:00|4746.7|4744.9|4780.1|4778.3|4798.4|4796.6|4726|4724.2|0
1655136000000|2022-06-13 16:00:00|4780|4778.2|4772.5|4770.7|4830.5|4828.7|4766.5|4764.7|0
1655139600000|2022-06-13 17:00:00|4772.7|4770.9|4789.3|4787.5|4793.7|4791.9|4753.2|4751.4|0
1655143200000|2022-06-13 18:00:00|4788.8|4787|4747.4|4745.6|4789.2|4787.4|4744.8|4743|0
1655146800000|2022-06-13 19:00:00|4746.9|4745.1|4726.5|4724.7|4764.7|4762.9|4710.4|4708.6|0
1655150400000|2022-06-13 20:00:00|4727.1|4724.1|4739.2|4736.2|4750.1|4747.1|4723.7|4720.7|0
1655154000000|2022-06-13 21:00:00|4739.3|4736.3|4738.4|4735.4|4741.4|4738.4|4737.7|4734.7|0
1655157600000|2022-06-13 22:00:00|4738.5|4735.5|4745.4|4742.4|4752.4|4749.4|4738.5|4735.5|0
1655161200000|2022-06-13 23:00:00|4745.5|4742.5|4734|4729|4746.4|4743.4|4729.6|4726.6|0
1655164800000|2022-06-14 00:00:00|4733.4|4728.4|4749.5|4744.5|4755.7|4750.7|4726.9|4721.9|0
1655168400000|2022-06-14 01:00:00|4749.8|4744.8|4734.1|4729.1|4752.2|4747.2|4731.6|4726.6|0
1655172000000|2022-06-14 02:00:00|4733.5|4728.5|4747.7|4742.7|4749.1|4744.1|4732.3|4727.3|0
1655175600000|2022-06-14 03:00:00|4747.8|4742.8|4757.3|4752.3|4759.6|4754.6|4747.7|4742.7|0
1655179200000|2022-06-14 04:00:00|4757.5|4752.5|4792|4787|4799.4|4794.4|4757.4|4752.4|0
1655182800000|2022-06-14 05:00:00|4792.5|4787.5|4816.9|4811.9|4821.7|4816.7|4790.4|4785.4|0
1655186400000|2022-06-14 06:00:00|4817.5|4812.5|4821.9|4816.9|4826.8|4821.8|4813.9|4808.9|0
1655190000000|2022-06-14 07:00:00|4821.8|4816.8|4811|4806|4823.4|4818.4|4782.2|4777.2|0
1655193600000|2022-06-14 08:00:00|4810.9|4805.9|4805.6|4802.6|4853.5|4850.5|4804.2|4801.2|0
1655197200000|2022-06-14 09:00:00|4805.9|4802.9|4808.8|4805.8|4815.3|4812.3|4803.9|4800.9|0
1655200800000|2022-06-14 10:00:00|4809|4806|4801.4|4798.4|4809.6|4806.6|4780.9|4777.9|0
1655204400000|2022-06-14 11:00:00|4801|4798|4767.3|4764.3|4801|4798|4766|4763|0
1655208000000|2022-06-14 12:00:00|4767.2|4764.2|4799.2|4796.2|4817.4|4814.4|4766.6|4763.6|0
1655211600000|2022-06-14 13:00:00|4799.1|4796.1|4826|4824.2|4828.8|4827|4739.6|4737.8|0
1655215200000|2022-06-14 14:00:00|4825.2|4823.4|4798.5|4796.7|4842.3|4840.5|4750.5|4748.7|0
1655218800000|2022-06-14 15:00:00|4798.2|4796.4|4843.2|4841.4|4848.7|4846.9|4777.7|4775.9|0
1655222400000|2022-06-14 16:00:00|4840.4|4838.6|4830.8|4829|4840.5|4838.7|4803|4801.2|0
1655226000000|2022-06-14 17:00:00|4831.4|4829.6|4818.7|4816.9|4881.7|4879.9|4815.9|4814.1|0
1655229600000|2022-06-14 18:00:00|4817.9|4816.1|4802.6|4800.8|4838.3|4836.5|4802.1|4800.3|0
1655233200000|2022-06-14 19:00:00|4802.1|4800.3|4829.8|4828|4847.7|4845.9|4770|4768.2|0
1655236800000|2022-06-14 20:00:00|4830.4|4827.4|4834.2|4831.2|4835.9|4832.9|4823.6|4820.6|0
1655240400000|2022-06-14 21:00:00|4834.4|4831.4|4831.9|4828.9|4834.8|4831.8|4830.8|4827.8|0
1655244000000|2022-06-14 22:00:00|4832.3|4829.3|4846.4|4843.4|4851.1|4848.1|4832|4829|0
1655247600000|2022-06-14 23:00:00|4846.5|4843.5|4870.7|4865.7|4872.7|4869.7|4840.7|4837.7|0
1655251200000|2022-06-15 00:00:00|4870.6|4865.6|4859.6|4854.6|4871.7|4866.7|4854.7|4849.7|0
1655254800000|2022-06-15 01:00:00|4859.5|4854.5|4867.4|4862.4|4877.4|4872.4|4857.4|4852.4|0
1655258400000|2022-06-15 02:00:00|4867.2|4862.2|4871.1|4866.1|4877.7|4872.7|4865.7|4860.7|0
1655262000000|2022-06-15 03:00:00|4871.2|4866.2|4861.5|4856.5|4875.8|4870.8|4861.2|4856.2|0
1655265600000|2022-06-15 04:00:00|4861.4|4856.4|4853.2|4848.2|4864.9|4859.9|4850.6|4845.6|0
1655269200000|2022-06-15 05:00:00|4853.4|4848.4|4866.6|4861.6|4875.4|4870.4|4842.7|4837.7|0
1655272800000|2022-06-15 06:00:00|4866.2|4861.2|4868.7|4863.7|4878.8|4873.8|4861.1|4856.1|0
1655276400000|2022-06-15 07:00:00|4869|4864|4872.6|4867.6|4875.3|4870.3|4850.3|4845.3|0
1655280000000|2022-06-15 08:00:00|4872.5|4867.5|4880.2|4877.2|4894.3|4891.3|4867.2|4864.2|0
1655283600000|2022-06-15 09:00:00|4880.4|4877.4|4876.3|4873.3|4880.5|4877.5|4861.7|4858.7|0
1655287200000|2022-06-15 10:00:00|4876.7|4873.7|4865.7|4862.7|4876.8|4873.8|4862.8|4859.8|0
1655290800000|2022-06-15 11:00:00|4866|4863|4895.8|4892.8|4897.1|4894.1|4860.4|4857.4|0
1655294400000|2022-06-15 12:00:00|4895.4|4892.4|4899.3|4896.3|4904.1|4901.1|4876.5|4873.5|0
1655298000000|2022-06-15 13:00:00|4899.2|4896.2|4882.9|4881.1|4921.3|4919.5|4855.1|4853.3|0
1655301600000|2022-06-15 14:00:00|4883.8|4882|4898.9|4897.1|4927.5|4925.7|4874.4|4872.6|0
1655305200000|2022-06-15 15:00:00|4898.6|4896.8|4936.2|4934.4|4938|4936.2|4898.6|4896.8|0
1655308800000|2022-06-15 16:00:00|4936.4|4934.6|4909.8|4908|4954.9|4953.1|4907|4905.2|0
1655312400000|2022-06-15 17:00:00|4909.9|4908.1|4943.7|4941.9|4952.5|4950.7|4909|4907.2|0
1655316000000|2022-06-15 18:00:00|4944.6|4942.8|4958.6|4956.8|5034.8|5033|4858.7|4856.9|0
1655319600000|2022-06-15 19:00:00|4957.6|4955.8|4994.4|4992.6|5052.9|5051.1|4949.7|4947.9|0
1655323200000|2022-06-15 20:00:00|4995|4993.2|4997.1|4994.1|5001.1|4998.1|4987.3|4984.3|0
1655326800000|2022-06-15 21:00:00|4997.2|4994.2|5017.8|5014.8|5018.4|5015.4|4996.9|4993.9|0
1655330400000|2022-06-15 22:00:00|5017.7|5014.7|5034.4|5031.4|5043.4|5040.4|5015.6|5012.6|0
1655334000000|2022-06-15 23:00:00|5034.3|5031.3|5050.5|5045.5|5050.9|5046.7|5029|5026|0
1655337600000|2022-06-16 00:00:00|5050.2|5045.2|5052.7|5047.7|5056|5051|5043.8|5038.8|0
1655341200000|2022-06-16 01:00:00|5052.6|5047.6|5040.7|5035.7|5070.6|5065.6|5036|5031|0
1655344800000|2022-06-16 02:00:00|5040.6|5035.6|5037.9|5032.9|5044.4|5039.4|5026.2|5021.2|0
1655348400000|2022-06-16 03:00:00|5038.1|5033.1|5030.5|5025.5|5047.8|5042.8|5026.7|5021.7|0
1655352000000|2022-06-16 04:00:00|5030.6|5025.6|5012.3|5007.3|5033.7|5028.7|5011.5|5006.5|0
1655355600000|2022-06-16 05:00:00|5012.5|5007.5|4969.3|4964.3|5014.9|5009.9|4968.5|4963.5|0
1655359200000|2022-06-16 06:00:00|4969.2|4964.2|4929.3|4924.3|4980.4|4975.4|4924.8|4919.8|0
1655362800000|2022-06-16 07:00:00|4928.9|4923.9|4865|4860|4935.2|4930.2|4845.6|4840.6|0
1655366400000|2022-06-16 08:00:00|4865.1|4860.1|4828.6|4825.6|4867.2|4864.2|4828.6|4825.6|0
1655370000000|2022-06-16 09:00:00|4828.5|4825.5|4829.6|4826.6|4832.1|4829.1|4814|4811|0
1655373600000|2022-06-16 10:00:00|4829.5|4826.5|4824.6|4821.6|4839.5|4836.5|4819.6|4816.6|0
1655377200000|2022-06-16 11:00:00|4832.9|4829.9|4828.5|4825.5|4843.8|4840.8|4817.8|4814.8|0
1655380800000|2022-06-16 12:00:00|4828.2|4825.2|4845.2|4842.2|4871.4|4868.4|4828.1|4825.1|0
1655384400000|2022-06-16 13:00:00|4845.3|4842.3|4798.9|4797.1|4855.1|4853.3|4787.6|4785.8|0
1655388000000|2022-06-16 14:00:00|4798.2|4796.4|4752.6|4750.8|4816.4|4814.6|4746.2|4744.4|0
1655391600000|2022-06-16 15:00:00|4752|4750.2|4775.6|4773.8|4799.9|4798.1|4751.1|4749.3|0
1655395200000|2022-06-16 16:00:00|4775.7|4773.9|4781.1|4779.3|4794.9|4793.1|4748.7|4746.9|0
1655398800000|2022-06-16 17:00:00|4782.5|4780.7|4733.6|4731.8|4795.2|4793.4|4732.7|4730.9|0
1655402400000|2022-06-16 18:00:00|4733.7|4731.9|4725.6|4723.8|4740.5|4738.7|4710.1|4708.3|0
1655406000000|2022-06-16 19:00:00|4725.5|4723.7|4754.1|4752.3|4761.1|4759.3|4721.3|4719.5|0
1655409600000|2022-06-16 20:00:00|4753.3|4751.5|4771|4768|4771.6|4768.6|4753.3|4750.9|0
1655413200000|2022-06-16 21:00:00|4770.8|4767.8|4769.7|4766.7|4772|4769|4767.3|4764.3|0
1655416800000|2022-06-16 22:00:00|4770.2|4767.2|4773.4|4770.4|4777|4774|4770.2|4767.2|0
1655420400000|2022-06-16 23:00:00|4761.6|4758.6|4760.5|4755.5|4764|4761|4748.6|4745.6|0
1655424000000|2022-06-17 00:00:00|4760.4|4755.4|4764|4759|4775.8|4770.8|4747.4|4742.4|0
1655427600000|2022-06-17 01:00:00|4764.2|4759.2|4781.3|4776.3|4783.9|4778.9|4761.1|4756.1|0
1655431200000|2022-06-17 02:00:00|4781.4|4776.4|4775.9|4770.9|4791.5|4786.5|4769.9|4764.9|0
1655434800000|2022-06-17 03:00:00|4776|4771|4775.1|4770.1|4787.8|4782.8|4770.1|4765.1|0
1655438400000|2022-06-17 04:00:00|4775.2|4770.2|4810.8|4805.8|4813.6|4808.6|4774|4769|0
1655442000000|2022-06-17 05:00:00|4811|4806|4806.5|4801.5|4820.9|4815.9|4805.2|4800.2|0
1655445600000|2022-06-17 06:00:00|4806|4801|4792.5|4787.5|4808.1|4803.1|4779.9|4774.9|0
1655449200000|2022-06-17 07:00:00|4792.1|4787.1|4813.7|4808.7|4814.8|4809.8|4782.1|4777.1|0
1655452800000|2022-06-17 08:00:00|4813.5|4808.5|4841.9|4838.9|4852.3|4849.3|4810.6|4805.6|0
1655456400000|2022-06-17 09:00:00|4841.2|4838.2|4843|4840|4851|4848|4833.6|4830.6|0
1655460000000|2022-06-17 10:00:00|4842.5|4839.5|4900.6|4897.6|4904.3|4901.3|4836.2|4833.2|0
1655463600000|2022-06-17 11:00:00|4896.8|4893.8|4888.3|4885.3|4903.4|4900.4|4884.6|4881.6|0
1655467200000|2022-06-17 12:00:00|4888.4|4885.4|4865.9|4862.9|4902.7|4899.7|4865.9|4862.9|0
1655470800000|2022-06-17 13:00:00|4865.7|4862.7|4873.3|4871.5|4905.9|4904.1|4838|4835|0
1655474400000|2022-06-17 14:00:00|4873.7|4871.9|4766.5|4764.7|4875.5|4873.7|4752.7|4750.9|0
1655478000000|2022-06-17 15:00:00|4765.3|4763.5|4799.8|4798|4825.8|4824|4749.1|4747.3|0
1655481600000|2022-06-17 16:00:00|4800|4798.2|4820.2|4818.4|4827.7|4825.9|4788.6|4786.8|0
1655485200000|2022-06-17 17:00:00|4820.1|4818.3|4841.4|4839.6|4868.5|4866.7|4815.3|4813.5|0
1655488800000|2022-06-17 18:00:00|4843|4841.2|4845.1|4843.3|4861.2|4859.4|4835.8|4834|0
1655492400000|2022-06-17 19:00:00|4845.5|4843.7|4818.5|4816.7|4852.4|4850.6|4813.9|4812.1|0
1655496000000|2022-06-17 20:00:00|4819.1|4816.1|4815.3|4812.3|4826.3|4823.3|4814.1|4811.1|0
1655676000000|2022-06-19 22:00:00|4829.7|4824.7|4875.5|4870.5|4876.6|4871.6|4829.7|4824.7|0
1655679600000|2022-06-19 23:00:00|4875.4|4870.4|4879.6|4874.6|4882.9|4877.9|4864.3|4859.3|0
1655683200000|2022-06-20 00:00:00|4879.5|4874.5|4845.7|4840.7|4880.9|4875.9|4844|4839|0
1655686800000|2022-06-20 01:00:00|4845.6|4840.6|4815.6|4810.6|4854.5|4849.5|4809.6|4804.6|0
1655690400000|2022-06-20 02:00:00|4815.8|4810.8|4838|4833|4840.7|4835.7|4814.5|4809.5|0
1655694000000|2022-06-20 03:00:00|4837.9|4832.9|4845.1|4840.1|4853.4|4848.4|4835.1|4830.1|0
1655697600000|2022-06-20 04:00:00|4845.2|4840.2|4835.4|4830.4|4846.4|4841.4|4833.7|4828.7|0
1655701200000|2022-06-20 05:00:00|4835.5|4830.5|4863.3|4858.3|4863.3|4858.3|4832.5|4827.5|0
1655704800000|2022-06-20 06:00:00|4863.4|4858.4|4869|4864|4872.1|4867.1|4860.1|4855.1|0
1655708400000|2022-06-20 07:00:00|4869.1|4864.1|4865.5|4860.5|4877.3|4872.3|4848.9|4843.9|0
1655712000000|2022-06-20 08:00:00|4865.6|4860.6|4882.4|4877.4|4885|4880|4861.9|4856.9|0
1655715600000|2022-06-20 09:00:00|4882.5|4877.5|4879.2|4874.2|4882.5|4877.5|4870.6|4865.6|0
1655719200000|2022-06-20 10:00:00|4878.9|4873.9|4879.6|4874.6|4887.7|4882.7|4877.2|4872.2|0
1655722800000|2022-06-20 11:00:00|4879.7|4874.7|4888.8|4883.8|4892|4887|4876.9|4871.9|0
1655726400000|2022-06-20 12:00:00|4889|4884|4881|4876|4891.4|4886.4|4880.7|4875.7|0
1655730000000|2022-06-20 13:00:00|4881.1|4876.1|4885.1|4880.1|4887.6|4882.6|4874.5|4869.5|0
1655733600000|2022-06-20 14:00:00|4884.8|4879.8|4889.8|4884.8|4890.8|4885.8|4882.1|4877.1|0
1655737200000|2022-06-20 15:00:00|4889.5|4884.5|4901.9|4896.9|4909.7|4904.7|4888.1|4883.1|0
1655740800000|2022-06-20 16:00:00|4901.8|4896.8|4897.7|4892.7|4903.9|4898.9|4893.4|4888.4|0
1655744400000|2022-06-20 17:00:00|4899.6|4894.6|4902.1|4897.1|4902.1|4897.1|4894.5|4889.5|0
1655748000000|2022-06-20 18:00:00|4900.8|4895.8|4897.9|4892.9|4900.8|4895.8|4897.9|4892.9|0
1655751600000|2022-06-20 19:00:00|4896.6|4891.6|4897.9|4892.9|4900.5|4895.5|4896.6|4891.6|0
1655755200000|2022-06-20 20:00:00|4898.3|4893.3|4897.5|4892.5|4898.3|4893.3|4897.5|4892.5|0
1655758800000|2022-06-20 21:00:00|4897.4|4892.4|4893.3|4888.3|4897.4|4892.4|4893.3|4888.3|0
1655762400000|2022-06-20 22:00:00|4892|4887|4893.6|4888.6|4895.1|4890.1|4888.2|4883.2|0
1655766000000|2022-06-20 23:00:00|4893.5|4888.5|4894.8|4889.8|4901.3|4896.3|4886.6|4881.6|0
1655769600000|2022-06-21 00:00:00|4894.6|4889.6|4904.5|4899.5|4909.1|4904.1|4888.8|4883.8|0
1655773200000|2022-06-21 01:00:00|4904.6|4899.6|4908|4903|4909.3|4904.3|4895.8|4890.8|0
1655776800000|2022-06-21 02:00:00|4908.1|4903.1|4911.8|4906.8|4914.1|4909.1|4906.8|4901.8|0
1655780400000|2022-06-21 03:00:00|4912|4907|4930.5|4925.5|4932.7|4927.7|4911.2|4906.2|0
1655784000000|2022-06-21 04:00:00|4930.7|4925.7|4932.4|4927.4|4933.5|4928.5|4927.8|4922.8|0
1655787600000|2022-06-21 05:00:00|4932.6|4927.6|4924.7|4919.7|4936.5|4931.5|4920.7|4915.7|0
1655791200000|2022-06-21 06:00:00|4924.6|4919.6|4920.3|4915.3|4930.1|4925.1|4909.9|4904.9|0
1655794800000|2022-06-21 07:00:00|4920.2|4915.2|4954.3|4949.3|4962.9|4957.9|4917.9|4912.9|0
1655798400000|2022-06-21 08:00:00|4953.7|4948.7|4955.7|4952.7|4985.9|4982.9|4951.8|4948.1|0
1655802000000|2022-06-21 09:00:00|4955.8|4952.8|4948.8|4945.8|4957.9|4954.9|4947.7|4944.7|0
1655805600000|2022-06-21 10:00:00|4948.7|4945.7|4952|4949|4954.4|4951.4|4943.2|4940.2|0
1655809200000|2022-06-21 11:00:00|4948.7|4945.7|4928.2|4925.2|4950.2|4947.2|4926.5|4923.5|0
1655812800000|2022-06-21 12:00:00|4928.3|4925.3|4927.4|4924.4|4942.1|4939.1|4921.9|4918.9|0
1655816400000|2022-06-21 13:00:00|4927.5|4924.5|5015.9|5014.1|5018.9|5017.1|4924.5|4922.7|0
1655820000000|2022-06-21 14:00:00|5016.2|5014.4|5047.4|5045.6|5048.9|5047.1|5004.3|5002.5|0
1655823600000|2022-06-21 15:00:00|5047.5|5045.7|5001.2|4999.4|5051.1|5049.3|5001|4999.2|0
1655827200000|2022-06-21 16:00:00|5000.9|4999.1|5015.5|5013.7|5017.4|5015.6|4980|4978.2|0
1655830800000|2022-06-21 17:00:00|5015.4|5013.6|4999.8|4998|5021.3|5019.5|4996.8|4995|0
1655834400000|2022-06-21 18:00:00|4999.9|4998.1|5007.6|5005.8|5010.9|5009.1|4988.6|4986.8|0
1655838000000|2022-06-21 19:00:00|5007.7|5005.9|4988.9|4987.1|5022.4|5020.6|4980.7|4978.9|0
1655841600000|2022-06-21 20:00:00|4989.5|4986.5|4994.5|4991.5|4995.2|4992.2|4979.7|4976.7|0
1655845200000|2022-06-21 21:00:00|4994.4|4991.4|4992.5|4989.5|4994.6|4991.6|4991.7|4988.7|0
1655848800000|2022-06-21 22:00:00|4992.7|4989.7|4986.8|4983.8|4993.6|4990.6|4984.7|4981.7|0
1655852400000|2022-06-21 23:00:00|4986.9|4983.9|4984.8|4979.8|4987.2|4984.2|4981.5|4978.5|0
1655856000000|2022-06-22 00:00:00|4984.6|4979.6|4966.5|4961.5|4986|4981|4962.1|4957.1|0
1655859600000|2022-06-22 01:00:00|4966.4|4961.4|4957.3|4952.3|4971|4966|4953.1|4948.1|0
1655863200000|2022-06-22 02:00:00|4957.4|4952.4|4938.4|4933.4|4961.4|4956.4|4937.9|4932.9|0
1655866800000|2022-06-22 03:00:00|4938.6|4933.6|4937.9|4932.9|4942.1|4937.1|4929.7|4924.7|0
1655870400000|2022-06-22 04:00:00|4937.8|4932.8|4940.6|4935.6|4943.5|4938.5|4932.2|4927.2|0
1655874000000|2022-06-22 05:00:00|4941|4936|4921|4916|4946.6|4941.6|4918.2|4913.2|0
1655877600000|2022-06-22 06:00:00|4921.2|4916.2|4917.2|4912.2|4928.5|4923.5|4910.8|4905.8|0
1655881200000|2022-06-22 07:00:00|4916.5|4911.5|4862|4857|4917.2|4912.2|4859.4|4854.4|0
1655884800000|2022-06-22 08:00:00|4862.2|4857.2|4846|4843|4864.6|4859.6|4817.7|4814.7|0
1655888400000|2022-06-22 09:00:00|4846.2|4843.2|4856.8|4853.8|4857|4854|4839.7|4836.7|0
1655892000000|2022-06-22 10:00:00|4856.6|4853.6|4859.5|4856.5|4865.3|4862.3|4854.7|4851.7|0
1655895600000|2022-06-22 11:00:00|4860.8|4857.8|4865|4862|4879|4876|4854.1|4851.1|0
1655899200000|2022-06-22 12:00:00|4865.1|4862.1|4866|4863|4867.2|4864.2|4846.8|4843.8|0
1655902800000|2022-06-22 13:00:00|4866.2|4863.2|4974.5|4972.7|4982.2|4980.4|4854.8|4851.8|0
1655906400000|2022-06-22 14:00:00|4975.3|4973.5|5022.7|5020.9|5054.6|5052.8|4945.8|4944|0
1655910000000|2022-06-22 15:00:00|5023|5021.2|4947.1|4945.3|5025.1|5023.3|4946.2|4944.4|0
1655913600000|2022-06-22 16:00:00|4946.7|4944.9|4987|4985.2|4987.9|4986.1|4942.8|4941|0
1655917200000|2022-06-22 17:00:00|4988.3|4986.5|4994|4992.2|5006|5004.2|4971.4|4969.6|0
1655920800000|2022-06-22 18:00:00|4995|4993.2|4995|4993.2|5021.3|5019.5|4982.9|4981.1|0
1655924400000|2022-06-22 19:00:00|4995.1|4993.3|4946.6|4944.8|5000.1|4998.3|4935.7|4933.9|0
1655928000000|2022-06-22 20:00:00|4947.2|4944.2|4940.8|4937.8|4953.1|4950.1|4939.9|4936.9|0
1655931600000|2022-06-22 21:00:00|4940.7|4937.7|4940.2|4937.2|4942.3|4939.3|4939.4|4936.4|0
1655935200000|2022-06-22 22:00:00|4940|4937|4930.4|4927.4|4942.4|4939.4|4928.9|4925.9|0
1655938800000|2022-06-22 23:00:00|4930.2|4927.2|4915.1|4910.1|4930.8|4927.8|4907.8|4904.8|0
1655942400000|2022-06-23 00:00:00|4915.5|4910.5|4962.3|4957.3|4970.1|4965.1|4914.2|4909.2|0
1655946000000|2022-06-23 01:00:00|4962.2|4957.2|4927.8|4922.8|4965.9|4960.9|4925.4|4920.4|0
1655949600000|2022-06-23 02:00:00|4927.7|4922.7|4937.9|4932.9|4945.6|4940.6|4919.6|4914.6|0
1655953200000|2022-06-23 03:00:00|4937.8|4932.8|4937.8|4932.8|4947.8|4942.8|4933.3|4928.3|0
1655956800000|2022-06-23 04:00:00|4937.7|4932.7|4953.9|4948.9|4961|4956|4930.7|4925.7|0
1655960400000|2022-06-23 05:00:00|4953.8|4948.8|4985.3|4980.3|4988.1|4983.1|4953|4948|0
1655964000000|2022-06-23 06:00:00|4985.2|4980.2|4980.1|4975.1|4986.4|4981.4|4973.1|4968.1|0
1655967600000|2022-06-23 07:00:00|4980.2|4975.2|4967.2|4962.2|4980.8|4975.8|4954.8|4949.8|0
1655971200000|2022-06-23 08:00:00|4967|4962|4992.6|4989.6|5011.6|5008.6|4957.4|4954.4|0
1655974800000|2022-06-23 09:00:00|4992.3|4989.3|5009.8|5006.8|5011.6|5008.6|4992.2|4989.2|0
1655978400000|2022-06-23 10:00:00|5010.1|5007.1|5030.8|5027.8|5034.9|5031.9|5005.4|5002.4|0
1655982000000|2022-06-23 11:00:00|5031.3|5028.3|5022|5019|5031.3|5028.3|5016.8|5013.8|0
1655985600000|2022-06-23 12:00:00|5021.9|5018.9|5007|5004|5022.5|5019.5|4991.4|4988.4|0
1655989200000|2022-06-23 13:00:00|5006.9|5003.9|5004.6|5002.8|5025.6|5023.8|4944.9|4943.1|0
1655992800000|2022-06-23 14:00:00|5015.5|5013.7|5046.1|5044.3|5051.5|5049.7|4980|4978.2|0
1655996400000|2022-06-23 15:00:00|5046.9|5045.1|4989.3|4987.5|5047|5045.2|4987.1|4985.3|0
1656000000000|2022-06-23 16:00:00|4989.6|4987.8|4949.2|4947.4|4992.3|4990.5|4944.4|4942.6|0
1656003600000|2022-06-23 17:00:00|4949|4947.2|4973.8|4972|4975.4|4973.6|4929.1|4927.3|0
1656007200000|2022-06-23 18:00:00|4973.9|4972.1|4997.5|4995.7|5001.7|4999.9|4962|4960.2|0
1656010800000|2022-06-23 19:00:00|4997.7|4995.9|5040.6|5038.8|5060.5|5058.7|4988.3|4986.5|0
1656014400000|2022-06-23 20:00:00|5041.2|5038.2|5021.7|5018.7|5046|5043|5018.9|5015.9|0
1656018000000|2022-06-23 21:00:00|5021.3|5018.3|5025.4|5022.4|5026|5023|5021|5018|0
1656021600000|2022-06-23 22:00:00|5025.3|5022.3|5030.2|5027.2|5031.1|5028.1|5024.8|5021.8|0
1656025200000|2022-06-23 23:00:00|5030.3|5027.3|5027.1|5022.1|5036.7|5033.7|5026.3|5022.1|0
1656028800000|2022-06-24 00:00:00|5027.3|5022.3|5041.8|5036.8|5043.9|5038.9|5022.5|5017.5|0
1656032400000|2022-06-24 01:00:00|5041.7|5036.7|5064.5|5059.5|5066.2|5061.2|5038.8|5033.8|0
1656036000000|2022-06-24 02:00:00|5064.3|5059.3|5084.4|5079.4|5086.3|5081.3|5061.2|5056.2|0
1656039600000|2022-06-24 03:00:00|5084.5|5079.5|5085.1|5080.1|5093.3|5088.3|5081.7|5076.7|0
1656043200000|2022-06-24 04:00:00|5085.2|5080.2|5101.7|5096.7|5106.5|5101.5|5084|5079|0
1656046800000|2022-06-24 05:00:00|5101.6|5096.6|5112.5|5107.5|5120.8|5115.8|5096.3|5091.3|0
1656050400000|2022-06-24 06:00:00|5113.4|5108.4|5107.8|5102.8|5117.8|5112.8|5105.5|5100.5|0
1656054000000|2022-06-24 07:00:00|5108.2|5103.2|5117.6|5112.6|5124.3|5119.3|5099.4|5094.4|0
1656057600000|2022-06-24 08:00:00|5119.4|5114.4|5115.1|5112.1|5126|5123|5103.8|5100.8|0
1656061200000|2022-06-24 09:00:00|5115|5112|5116.1|5113.1|5116.7|5113.7|5111.2|5108.2|0
1656064800000|2022-06-24 10:00:00|5116.4|5113.4|5112.7|5109.7|5121.5|5118.5|5112.4|5109.4|0
1656068400000|2022-06-24 11:00:00|5111.4|5108.4|5101.6|5098.6|5114.8|5111.8|5098.1|5095.1|0
1656072000000|2022-06-24 12:00:00|5101.4|5098.4|5103.1|5100.1|5107.2|5104.2|5098.9|5095.9|0
1656075600000|2022-06-24 13:00:00|5103|5100|5172.4|5170.6|5190.6|5188.8|5092.7|5090.9|0
1656079200000|2022-06-24 14:00:00|5178.2|5176.4|5193.4|5191.6|5234.6|5232.8|5173.5|5171.7|0
1656082800000|2022-06-24 15:00:00|5193.1|5191.3|5186.8|5185|5211.2|5209.4|5163.2|5161.4|0
1656086400000|2022-06-24 16:00:00|5187.2|5185.4|5196.1|5194.3|5198.9|5197.1|5181.6|5179.8|0
1656090000000|2022-06-24 17:00:00|5196.3|5194.5|5194.4|5192.6|5199.3|5197.5|5187.1|5185.3|0
1656093600000|2022-06-24 18:00:00|5194.5|5192.7|5222|5220.2|5222.6|5220.8|5192.9|5191.1|0
1656097200000|2022-06-24 19:00:00|5222.4|5220.6|5256.1|5254.3|5256.7|5254.9|5209|5207.2|0
1656100800000|2022-06-24 20:00:00|5256.7|5253.7|5252.5|5249.5|5257.1|5254.1|5248.2|5245.2|0
1656280800000|2022-06-26 22:00:00|5256.8|5251.8|5243.7|5238.7|5265.1|5260.1|5236.4|5231.4|0
1656284400000|2022-06-26 23:00:00|5243.6|5238.6|5238.5|5233.5|5257|5252|5237.9|5232.9|0
1656288000000|2022-06-27 00:00:00|5238.4|5233.4|5232.8|5227.8|5242.8|5237.8|5229.4|5224.4|0
1656291600000|2022-06-27 01:00:00|5232.6|5227.6|5252.8|5247.8|5255|5250|5232.2|5227.2|0
1656295200000|2022-06-27 02:00:00|5252.9|5247.9|5279.1|5274.1|5297.3|5292.3|5251.5|5246.5|0
1656298800000|2022-06-27 03:00:00|5279|5274|5301.4|5296.4|5303|5298|5277.4|5272.4|0
1656302400000|2022-06-27 04:00:00|5301.5|5296.5|5303.9|5298.9|5306.1|5301.1|5298.8|5293.8|0
1656306000000|2022-06-27 05:00:00|5304|5299|5284.4|5279.4|5305.2|5300.2|5275.2|5270.2|0
1656309600000|2022-06-27 06:00:00|5284.3|5279.3|5275.7|5270.7|5285.3|5280.3|5270.3|5265.3|0
1656313200000|2022-06-27 07:00:00|5275.2|5270.2|5323.2|5318.2|5327|5322|5272.4|5267.4|0
1656316800000|2022-06-27 08:00:00|5323.3|5318.3|5335.2|5332.2|5353.8|5350.8|5322.1|5317.1|0
1656320400000|2022-06-27 09:00:00|5334.8|5331.8|5341.9|5338.9|5344.9|5341.9|5328.8|5325.8|0
1656324000000|2022-06-27 10:00:00|5343.1|5340.1|5326.5|5323.5|5343.7|5340.7|5319.3|5316.3|0
1656327600000|2022-06-27 11:00:00|5326.8|5323.8|5333.4|5330.4|5338.7|5335.7|5326|5323|0
1656331200000|2022-06-27 12:00:00|5333.3|5330.3|5312.2|5309.2|5333.7|5330.7|5305.4|5302.4|0
1656334800000|2022-06-27 13:00:00|5312.1|5309.1|5241.8|5240|5331|5329.2|5210.8|5209|0
1656338400000|2022-06-27 14:00:00|5241.4|5239.6|5269|5267.2|5277.1|5275.3|5208.3|5206.5|0
1656342000000|2022-06-27 15:00:00|5268.9|5267.1|5249.9|5248.1|5274.6|5272.8|5241.3|5239.5|0
1656345600000|2022-06-27 16:00:00|5250.1|5248.3|5242.4|5240.6|5254.6|5252.8|5213.8|5212|0
1656349200000|2022-06-27 17:00:00|5242.6|5240.8|5226.6|5224.8|5246.9|5245.1|5220.3|5218.5|0
1656352800000|2022-06-27 18:00:00|5226.5|5224.7|5235.6|5233.8|5247.8|5246|5220.9|5219.1|0
1656356400000|2022-06-27 19:00:00|5235.7|5233.9|5240.1|5238.3|5243.2|5241.4|5214.8|5213|0
1656360000000|2022-06-27 20:00:00|5240.7|5237.7|5249.8|5246.8|5251.9|5248.9|5234.9|5231.9|0
1656363600000|2022-06-27 21:00:00|5249.9|5246.9|5250.1|5247.1|5251.6|5248.6|5249.1|5246.1|0
1656367200000|2022-06-27 22:00:00|5249.4|5246.4|5247.2|5244.2|5249.7|5246.7|5244.7|5241.7|0
1656370800000|2022-06-27 23:00:00|5247.3|5244.3|5250|5245|5250.3|5247|5246|5243|0
1656374400000|2022-06-28 00:00:00|5250.2|5245.2|5255.9|5250.9|5262.6|5257.6|5249.3|5244.3|0
1656378000000|2022-06-28 01:00:00|5255.5|5250.5|5228.7|5223.7|5258.9|5253.9|5225.3|5220.3|0
1656381600000|2022-06-28 02:00:00|5228.8|5223.8|5216.8|5211.8|5236.5|5231.5|5202.7|5197.7|0
1656385200000|2022-06-28 03:00:00|5216.7|5211.7|5223.1|5218.1|5227.7|5222.7|5215.2|5210.2|0
1656388800000|2022-06-28 04:00:00|5222.9|5217.9|5223.3|5218.3|5228.8|5223.8|5216.7|5211.7|0
1656392400000|2022-06-28 05:00:00|5223.5|5218.5|5234.8|5229.8|5237.6|5232.6|5222.5|5217.5|0
1656396000000|2022-06-28 06:00:00|5235|5230|5277|5272|5283.8|5278.8|5234.3|5229.3|0
1656399600000|2022-06-28 07:00:00|5277.1|5272.1|5269|5264|5302|5297|5256.4|5251.4|0
1656403200000|2022-06-28 08:00:00|5269.1|5264.1|5276.5|5273.5|5284.9|5281.9|5260.6|5257.6|0
1656406800000|2022-06-28 09:00:00|5276.4|5273.4|5271.9|5268.9|5284.3|5281.3|5270.4|5267.4|0
1656410400000|2022-06-28 10:00:00|5272|5269|5280.9|5277.9|5281.9|5278.9|5270.9|5267.9|0
1656414000000|2022-06-28 11:00:00|5280.8|5277.8|5278|5275|5284.9|5281.9|5274.3|5271.3|0
1656417600000|2022-06-28 12:00:00|5278.1|5275.1|5258.7|5255.7|5280.3|5277.3|5255.2|5252.2|0
1656421200000|2022-06-28 13:00:00|5258.6|5255.6|5265.8|5264|5296|5294.2|5238.1|5236.3|0
1656424800000|2022-06-28 14:00:00|5265.9|5264.1|5193.7|5191.9|5275.9|5274.1|5172.8|5171|0
1656428400000|2022-06-28 15:00:00|5193.5|5191.7|5094.8|5093|5197.4|5195.6|5090.1|5088.3|0
1656432000000|2022-06-28 16:00:00|5095.1|5093.3|5109.5|5107.7|5116.3|5114.5|5080.2|5078.4|0
1656435600000|2022-06-28 17:00:00|5109.1|5107.3|5076.7|5074.9|5109.2|5107.4|5067.8|5066|0
1656439200000|2022-06-28 18:00:00|5077.1|5075.3|5071.8|5070|5090.1|5088.3|5056.6|5054.8|0
1656442800000|2022-06-28 19:00:00|5071.2|5069.4|5052.8|5051|5081.2|5079.4|5049.2|5047.4|0
1656446400000|2022-06-28 20:00:00|5052.9|5049.9|5050.9|5047.9|5057.4|5054.4|5046.9|5043.9|0
1656450000000|2022-06-28 21:00:00|5051.1|5048.1|5051.1|5048.1|5051.7|5048.7|5050.8|5047.8|0
1656453600000|2022-06-28 22:00:00|5052.2|5049.2|5057.7|5054.7|5058.4|5055.4|5052.1|5049.1|0
1656457200000|2022-06-28 23:00:00|5057.8|5054.8|5054.6|5049.6|5057.8|5054.8|5052|5049|0
1656460800000|2022-06-29 00:00:00|5054.3|5049.3|5044.4|5039.4|5062|5057|5041.5|5036.5|0
1656464400000|2022-06-29 01:00:00|5044.5|5039.5|5049.6|5044.6|5060.5|5055.5|5042.8|5037.8|0
1656468000000|2022-06-29 02:00:00|5049.7|5044.7|5057.5|5052.5|5061.7|5056.7|5046.9|5041.9|0
1656471600000|2022-06-29 03:00:00|5057.6|5052.6|5054.4|5049.4|5059.1|5054.1|5049.6|5044.6|0
1656475200000|2022-06-29 04:00:00|5054.6|5049.6|5060|5055|5063.9|5058.9|5050.1|5045.1|0
1656478800000|2022-06-29 05:00:00|5060.1|5055.1|5053.6|5048.6|5062.8|5057.8|5050.7|5045.7|0
1656482400000|2022-06-29 06:00:00|5054.4|5049.4|5024.7|5019.7|5057.6|5052.6|5021.8|5016.8|0
1656486000000|2022-06-29 07:00:00|5024.9|5019.9|5035.8|5030.8|5046.4|5041.4|5019.3|5014.3|0
1656489600000|2022-06-29 08:00:00|5036|5031|5029.7|5026.7|5056.3|5053.3|5025.2|5022.2|0
1656493200000|2022-06-29 09:00:00|5027.2|5024.2|4998.9|4995.9|5033.9|5030.9|4996.4|4993.4|0
1656496800000|2022-06-29 10:00:00|4998.8|4995.8|5007.3|5004.3|5011.2|5008.2|4998.8|4995.8|0
1656500400000|2022-06-29 11:00:00|5007.8|5004.8|5033.6|5030.6|5034.9|5031.9|5000.9|4997.9|0
1656504000000|2022-06-29 12:00:00|5033.4|5030.4|5018.5|5015.5|5049.2|5046.2|5013.2|5010.2|0
1656507600000|2022-06-29 13:00:00|5018.4|5015.4|5025.5|5023.7|5040.1|5038.3|4957.4|4955.6|0
1656511200000|2022-06-29 14:00:00|5024.9|5023.1|5019|5017.2|5068.8|5067|5005.4|5003.6|0
1656514800000|2022-06-29 15:00:00|5019.1|5017.3|5023.6|5021.8|5029.9|5028.1|4990|4988.2|0
1656518400000|2022-06-29 16:00:00|5023.4|5021.6|4994.7|4992.9|5025.1|5023.3|4973.5|4971.7|0
1656522000000|2022-06-29 17:00:00|4994.9|4993.1|5008.7|5006.9|5010.2|5008.4|4978.8|4977|0
1656525600000|2022-06-29 18:00:00|5008.4|5006.6|5001.4|4999.6|5026|5024.2|4992.3|4990.5|0
1656529200000|2022-06-29 19:00:00|5001.5|4999.7|5023.2|5021.4|5032.1|5030.3|4994.6|4992.8|0
1656532800000|2022-06-29 20:00:00|5023.8|5020.8|5025.6|5022.6|5028|5025|5017.8|5014.8|0
1656536400000|2022-06-29 21:00:00|5025.5|5022.5|5024.7|5021.7|5027.4|5024.4|5024.2|5021.2|0
1656540000000|2022-06-29 22:00:00|5024.8|5021.8|5026.2|5023.2|5027.4|5024.4|5024.3|5021.3|0
1656543600000|2022-06-29 23:00:00|5026.3|5023.3|5021.3|5016.3|5026.5|5023.5|5018.6|5015.6|0
1656547200000|2022-06-30 00:00:00|5021.2|5016.2|5019.9|5014.9|5025.6|5020.6|5010.4|5005.4|0
1656550800000|2022-06-30 01:00:00|5020.1|5015.1|4998.5|4993.5|5020.1|5015.1|4996.4|4991.4|0
1656554400000|2022-06-30 02:00:00|4998.4|4993.4|5011.1|5006.1|5013.4|5008.4|4998.3|4993.3|0
1656558000000|2022-06-30 03:00:00|5011.4|5006.4|5007.4|5002.4|5015|5010|5004.4|4999.4|0
1656561600000|2022-06-30 04:00:00|5007.2|5002.2|5003.7|4998.7|5010.4|5005.4|5003.3|4998.3|0
1656565200000|2022-06-30 05:00:00|5003.6|4998.6|4980.7|4975.7|5006.4|5001.4|4973.1|4968.1|0
1656568800000|2022-06-30 06:00:00|4980.6|4975.6|4941.6|4936.6|4984.5|4979.5|4929.6|4924.6|0
1656572400000|2022-06-30 07:00:00|4942.3|4937.3|4952.5|4947.5|4954.6|4949.6|4927.8|4922.8|0
1656576000000|2022-06-30 08:00:00|4951.8|4946.8|4957.8|4954.8|4976|4973|4951.1|4946.1|0
1656579600000|2022-06-30 09:00:00|4957.6|4954.6|4948.8|4945.8|4958.3|4955.3|4929.2|4926.2|0
1656583200000|2022-06-30 10:00:00|4948.7|4945.7|4946.1|4943.1|4948.7|4945.7|4936.6|4933.6|0
1656586800000|2022-06-30 11:00:00|4948.1|4945.1|4945.1|4942.1|4955.1|4952.1|4938.7|4935.7|0
1656590400000|2022-06-30 12:00:00|4945.4|4942.4|4957.8|4954.8|4981.9|4978.9|4941.9|4938.9|0
1656594000000|2022-06-30 13:00:00|4957.6|4954.6|4870.3|4868.5|4975.3|4973.5|4866|4864.2|0
1656597600000|2022-06-30 14:00:00|4869.6|4867.8|4903.3|4901.5|4905.6|4903.8|4842.2|4840.4|0
1656601200000|2022-06-30 15:00:00|4901.9|4900.1|4982|4980.2|4984.4|4982.6|4887.2|4885.4|0
1656604800000|2022-06-30 16:00:00|4981.1|4979.3|4981.2|4979.4|5008.6|5006.8|4942.6|4940.8|0
1656608400000|2022-06-30 17:00:00|4981.6|4979.8|4980.6|4978.8|4992.2|4990.4|4949|4947.2|0
1656612000000|2022-06-30 18:00:00|4980.5|4978.7|4943|4941.2|4983.2|4981.4|4938|4936.2|0
1656615600000|2022-06-30 19:00:00|4941.3|4939.5|4939|4937.2|4962.8|4961|4907|4905.2|0
1656619200000|2022-06-30 20:00:00|4939.6|4936.6|4936.5|4933.5|4942|4939|4926.3|4923.3|0
1656622800000|2022-06-30 21:00:00|4936.6|4933.6|4937.8|4934.8|4941.1|4938.1|4935|4932|0
1656626400000|2022-06-30 22:00:00|4937.6|4934.6|4932.4|4929.4|4937.7|4934.7|4930.7|4927.7|0
1656630000000|2022-06-30 23:00:00|4932.5|4929.5|4949|4944|4949|4945.6|4929.9|4926.9|0
1656633600000|2022-07-01 00:00:00|4949.3|4944.3|4942.1|4937.1|4954.3|4949.3|4940.2|4935.2|0
1656637200000|2022-07-01 01:00:00|4942.2|4937.2|4931|4926|4945.8|4940.8|4922.3|4917.3|0
1656640800000|2022-07-01 02:00:00|4930.8|4925.8|4910.7|4905.7|4941.1|4936.1|4905.2|4900.2|0
1656644400000|2022-07-01 03:00:00|4910.8|4905.8|4896.3|4891.3|4911.6|4906.6|4886.8|4881.8|0
1656648000000|2022-07-01 04:00:00|4896.5|4891.5|4889.3|4884.3|4902.2|4897.2|4880|4875|0
1656651600000|2022-07-01 05:00:00|4889.4|4884.4|4894.1|4889.1|4902|4897|4881.1|4876.1|0
1656655200000|2022-07-01 06:00:00|4894.2|4889.2|4891|4886|4910.4|4905.4|4887.8|4882.8|0
1656658800000|2022-07-01 07:00:00|4891.2|4886.2|4894.7|4889.7|4909.8|4904.8|4872.2|4867.2|0
1656662400000|2022-07-01 08:00:00|4894.6|4889.6|4919.8|4916.8|4931.8|4928.8|4889.4|4886.4|0
1656666000000|2022-07-01 09:00:00|4919.9|4916.9|4931.9|4928.9|4945.6|4942.6|4913|4910|0
1656669600000|2022-07-01 10:00:00|4931.7|4928.7|4911.8|4908.8|4934.7|4931.7|4909|4906|0
1656673200000|2022-07-01 11:00:00|4912.9|4909.9|4906.6|4903.6|4925.7|4922.7|4899.7|4896.7|0
1656676800000|2022-07-01 12:00:00|4906.4|4903.4|4920.7|4917.7|4929.4|4926.4|4903.8|4900.8|0
1656680400000|2022-07-01 13:00:00|4920.9|4917.9|4977.7|4975.9|4999|4997.2|4903.9|4902.1|0
1656684000000|2022-07-01 14:00:00|4984|4982.2|4917.7|4915.9|5000|4998.2|4890.8|4889|0
1656687600000|2022-07-01 15:00:00|4915.6|4913.8|4926.5|4924.7|4960.3|4958.5|4907.1|4905.3|0
1656691200000|2022-07-01 16:00:00|4925.8|4924|4915.5|4913.7|4944.2|4942.4|4912.7|4910.9|0
1656694800000|2022-07-01 17:00:00|4914.8|4913|4947.6|4945.8|4949|4947.2|4910.3|4908.5|0
1656698400000|2022-07-01 18:00:00|4947.8|4946|4971.9|4970.1|4978.2|4976.4|4927.9|4926.1|0
1656702000000|2022-07-01 19:00:00|4972.5|4970.7|4989.1|4987.3|4991.5|4989.7|4955.1|4953.3|0
1656705600000|2022-07-01 20:00:00|4989.7|4986.7|4990.3|4987.3|4991.7|4988.7|4984.1|4981.1|0
1656885600000|2022-07-03 22:00:00|4986.7|4981.7|4984.5|4979.5|4987.1|4982.1|4979|4974|0
1656889200000|2022-07-03 23:00:00|4984.7|4979.7|4972.7|4967.7|4990.5|4985.5|4968.1|4963.1|0
1656892800000|2022-07-04 00:00:00|4972.6|4967.6|4950.3|4945.3|4975.6|4970.6|4946.9|4941.9|0
1656896400000|2022-07-04 01:00:00|4950.1|4945.1|4950.5|4945.5|4955|4950|4936.1|4931.1|0
1656900000000|2022-07-04 02:00:00|4950.6|4945.6|4948.5|4943.5|4956.8|4951.8|4939.1|4934.1|0
1656903600000|2022-07-04 03:00:00|4948.3|4943.3|4950.6|4945.6|4953.3|4948.3|4945.4|4940.4|0
1656907200000|2022-07-04 04:00:00|4950.4|4945.4|4948.5|4943.5|4951.4|4946.4|4942.2|4937.2|0
1656910800000|2022-07-04 05:00:00|4948.6|4943.6|4958.5|4953.5|4958.9|4953.9|4945.9|4940.9|0
1656914400000|2022-07-04 06:00:00|4958.7|4953.7|4962.4|4957.4|4970.6|4965.6|4954.2|4949.2|0
1656918000000|2022-07-04 07:00:00|4962.5|4957.5|4946.8|4941.8|4967|4962|4943.5|4938.5|0
1656921600000|2022-07-04 08:00:00|4946.9|4941.9|4951|4946|4955.3|4950.3|4945.3|4940.3|0
1656925200000|2022-07-04 09:00:00|4950.8|4945.8|4971.5|4966.5|4974.1|4969.1|4947.7|4942.7|0
1656928800000|2022-07-04 10:00:00|4971.7|4966.7|4972.3|4967.3|4974.8|4969.8|4964|4959|0
1656932400000|2022-07-04 11:00:00|4972|4967|4972.6|4967.6|4977.7|4972.7|4966.9|4961.9|0
1656936000000|2022-07-04 12:00:00|4972.5|4967.5|4975.1|4970.1|4976.7|4971.7|4970.5|4965.5|0
1656939600000|2022-07-04 13:00:00|4974.9|4969.9|4966.3|4961.3|4979.6|4974.6|4965.6|4960.6|0
1656943200000|2022-07-04 14:00:00|4966|4961|4964|4959|4966.9|4961.9|4958.2|4953.2|0
1656946800000|2022-07-04 15:00:00|4964.3|4959.3|4965|4960|4972.8|4967.8|4964|4959|0
1656950400000|2022-07-04 16:00:00|4965.3|4960.3|4969.1|4964.1|4971.8|4966.8|4964.3|4959.3|0
1656954000000|2022-07-04 17:00:00|4969|4964|4967.7|4962.7|4971.6|4966.6|4966.4|4961.4|0
1656957600000|2022-07-04 18:00:00|4968.3|4963.3|4967.7|4962.7|4968.3|4963.3|4967.7|4962.7|0
1656961200000|2022-07-04 19:00:00|4969|4964|4970.3|4965.3|4970.3|4965.3|4967.7|4962.7|0
1656964800000|2022-07-04 20:00:00|4968.7|4963.7|4970.3|4965.3|4970.3|4965.3|4968.7|4963.7|0
1656972000000|2022-07-04 22:00:00|4971.3|4966.3|4994|4989|4995.8|4990.8|4968.7|4963.7|0
1656975600000|2022-07-04 23:00:00|4994.1|4989.1|5022|5017|5032.4|5027.4|4994.1|4989.1|0
1656979200000|2022-07-05 00:00:00|5022.1|5017.1|5022.9|5017.9|5030.9|5025.9|5018.5|5013.5|0
1656982800000|2022-07-05 01:00:00|5022.6|5017.6|5022.4|5017.4|5025.6|5020.6|5008.5|5003.5|0
1656986400000|2022-07-05 02:00:00|5022.5|5017.5|5005.4|5000.4|5023.9|5018.9|5002.6|4997.6|0
1656990000000|2022-07-05 03:00:00|5005.3|5000.3|5004.1|4999.1|5012.8|5007.8|5003|4998|0
1656993600000|2022-07-05 04:00:00|5004|4999|5013|5008|5013.4|5008.4|5003.8|4998.8|0
1656997200000|2022-07-05 05:00:00|5012.8|5007.8|5013.5|5008.5|5018.5|5013.5|5008.2|5003.2|0
1657000800000|2022-07-05 06:00:00|5013.4|5008.4|5016.3|5011.3|5025.2|5020.2|5011.1|5006.1|0
1657004400000|2022-07-05 07:00:00|5016.4|5011.4|5001.6|4996.6|5016.6|5011.6|4998.5|4993.5|0
1657008000000|2022-07-05 08:00:00|5001.7|4996.7|4958|4955|5014.5|5011.5|4952.4|4949.4|0
1657011600000|2022-07-05 09:00:00|4958.1|4955.1|4964.3|4961.3|4964.5|4961.5|4952.8|4949.8|0
1657015200000|2022-07-05 10:00:00|4964.2|4961.2|4971.1|4968.1|4979.2|4976.2|4963.2|4960.2|0
1657018800000|2022-07-05 11:00:00|4976.1|4973.1|4941|4938|4976.3|4973.3|4939.3|4936.3|0
1657022400000|2022-07-05 12:00:00|4941.3|4938.3|4916.9|4913.9|4942.1|4939.1|4913.6|4910.6|0
1657026000000|2022-07-05 13:00:00|4916.8|4913.8|4900.3|4898.5|4930|4927|4857.2|4855.4|0
1657029600000|2022-07-05 14:00:00|4895.5|4893.7|4971|4969.2|5008.6|5006.8|4877.5|4875.7|0
1657033200000|2022-07-05 15:00:00|4971.2|4969.4|4993.1|4991.3|4999.9|4998.1|4940.1|4938.3|0
1657036800000|2022-07-05 16:00:00|4993|4991.2|4995.2|4993.4|5029.2|5027.4|4980.5|4978.7|0
1657040400000|2022-07-05 17:00:00|4995.4|4993.6|5048.3|5046.5|5065.2|5063.4|4995|4993.2|0
1657044000000|2022-07-05 18:00:00|5048.8|5047|5084.7|5082.9|5098.1|5096.3|5038.1|5036.3|0
1657047600000|2022-07-05 19:00:00|5085|5083.2|5122.8|5121|5122.9|5121.1|5072.7|5070.9|0
1657051200000|2022-07-05 20:00:00|5123.4|5120.4|5123.9|5120.9|5125|5122|5112.3|5109.3|0
1657054800000|2022-07-05 21:00:00|5124|5121|5120.7|5117.7|5124|5121|5120.6|5117.6|0
1657058400000|2022-07-05 22:00:00|5120.9|5117.9|5122.1|5119.1|5128|5125|5120.9|5117.9|0
1657062000000|2022-07-05 23:00:00|5122|5119|5113.3|5108.3|5124.3|5121.3|5110.2|5107.2|0
1657065600000|2022-07-06 00:00:00|5113.2|5108.2|5142.6|5137.6|5146.7|5141.7|5113.2|5108.2|0
1657069200000|2022-07-06 01:00:00|5142.5|5137.5|5122|5117|5152.5|5147.5|5115.1|5110.1|0
1657072800000|2022-07-06 02:00:00|5122.1|5117.1|5116.1|5111.1|5128.7|5123.7|5109.7|5104.7|0
1657076400000|2022-07-06 03:00:00|5116.2|5111.2|5129.4|5124.4|5130.4|5125.4|5111.3|5106.3|0
1657080000000|2022-07-06 04:00:00|5129.5|5124.5|5117.6|5112.6|5129.6|5124.6|5115.6|5110.6|0
1657083600000|2022-07-06 05:00:00|5117.7|5112.7|5101|5096|5120|5115|5100.7|5095.7|0
1657087200000|2022-07-06 06:00:00|5101.7|5096.7|5113|5108|5113.7|5108.7|5087|5082|0
1657090800000|2022-07-06 07:00:00|5112.9|5107.9|5128.2|5123.2|5142.3|5137.3|5112.6|5107.6|0
1657094400000|2022-07-06 08:00:00|5127.6|5122.6|5091.9|5088.9|5129.3|5124.3|5072|5069|0
1657098000000|2022-07-06 09:00:00|5084.4|5081.4|5111.8|5108.8|5112.3|5109.3|5076.3|5073.3|0
1657101600000|2022-07-06 10:00:00|5112.1|5109.1|5104.4|5101.4|5115.1|5112.1|5088.4|5085.4|0
1657105200000|2022-07-06 11:00:00|5105.3|5102.3|5087|5084|5105.8|5102.8|5086.2|5083.2|0
1657108800000|2022-07-06 12:00:00|5086.9|5083.9|5113.9|5110.9|5121.5|5118.5|5077.8|5074.8|0
1657112400000|2022-07-06 13:00:00|5114|5111|5084.8|5083|5133.1|5131.3|5033.1|5031.3|0
1657116000000|2022-07-06 14:00:00|5083.8|5082|5086.9|5085.1|5093.9|5092.1|5045.7|5043.9|0
1657119600000|2022-07-06 15:00:00|5086.4|5084.6|5066.5|5064.7|5093.2|5091.4|5046|5044.2|0
1657123200000|2022-07-06 16:00:00|5066.6|5064.8|5083.8|5082|5086.7|5084.9|5059.3|5057.5|0
1657126800000|2022-07-06 17:00:00|5084.1|5082.3|5096|5094.2|5099.7|5097.9|5084.1|5082.3|0
1657130400000|2022-07-06 18:00:00|5096.2|5094.4|5147.1|5145.3|5147.9|5146.1|5068.7|5066.9|0
1657134000000|2022-07-06 19:00:00|5147.6|5145.8|5129|5127.2|5167.3|5165.5|5110.2|5108.4|0
1657137600000|2022-07-06 20:00:00|5129.4|5126.4|5127.9|5124.9|5134.1|5131.1|5118.5|5115.5|0
1657141200000|2022-07-06 21:00:00|5128|5125|5128.3|5125.3|5130.1|5127.1|5127.6|5124.6|0
1657144800000|2022-07-06 22:00:00|5128.2|5125.2|5127.3|5124.3|5132.5|5129.5|5127.1|5124.1|0
1657148400000|2022-07-06 23:00:00|5127.2|5124.2|5128.3|5123.3|5130|5127|5124.4|5121.4|0
1657152000000|2022-07-07 00:00:00|5128.5|5123.5|5122.6|5117.6|5129|5124|5113.2|5108.2|0
1657155600000|2022-07-07 01:00:00|5122.7|5117.7|5111.6|5106.6|5122.7|5117.7|5101.3|5096.3|0
1657159200000|2022-07-07 02:00:00|5111.7|5106.7|5130.2|5125.2|5131|5126|5111.6|5106.6|0
1657162800000|2022-07-07 03:00:00|5130.1|5125.1|5124.7|5119.7|5132.1|5127.1|5123.9|5118.9|0
1657166400000|2022-07-07 04:00:00|5124.6|5119.6|5134.5|5129.5|5134.9|5129.9|5124.6|5119.6|0
1657170000000|2022-07-07 05:00:00|5134.6|5129.6|5138.2|5133.2|5149.5|5144.5|5132.1|5127.1|0
1657173600000|2022-07-07 06:00:00|5137.9|5132.9|5135.1|5130.1|5143.1|5138.1|5128.4|5123.4|0
1657177200000|2022-07-07 07:00:00|5135|5130|5140.7|5135.7|5145.6|5140.6|5126|5121|0
1657180800000|2022-07-07 08:00:00|5140.6|5135.6|5161.2|5158.2|5164.8|5161.8|5140.6|5135.6|0
1657184400000|2022-07-07 09:00:00|5160.7|5157.7|5157.8|5154.8|5181.4|5178.4|5155.6|5152.6|0
1657188000000|2022-07-07 10:00:00|5157.7|5154.7|5163.6|5160.6|5165|5162|5153.1|5150.1|0
1657191600000|2022-07-07 11:00:00|5161.6|5158.6|5170.5|5167.5|5172.5|5169.5|5155.8|5152.8|0
1657195200000|2022-07-07 12:00:00|5172.2|5169.2|5170.8|5167.8|5173.9|5170.9|5160.4|5157.4|0
1657198800000|2022-07-07 13:00:00|5170.7|5167.7|5248.1|5246.3|5260|5258.2|5160|5158.2|0
1657202400000|2022-07-07 14:00:00|5248.5|5246.7|5253.9|5252.1|5267.7|5265.9|5218.7|5216.9|0
1657206000000|2022-07-07 15:00:00|5254.4|5252.6|5272.9|5271.1|5273.1|5271.3|5235.8|5234|0
1657209600000|2022-07-07 16:00:00|5272.8|5271|5286.2|5284.4|5289.9|5288.1|5270|5268.2|0
1657213200000|2022-07-07 17:00:00|5286.5|5284.7|5297|5295.2|5297|5295.2|5273.6|5271.8|0
1657216800000|2022-07-07 18:00:00|5297.1|5295.3|5299.8|5298|5306.8|5305|5288.2|5286.4|0
1657220400000|2022-07-07 19:00:00|5300.4|5298.6|5289.6|5287.8|5308.2|5306.4|5285.3|5283.5|0
1657224000000|2022-07-07 20:00:00|5291.8|5288.8|5280.1|5277.1|5292.4|5289.4|5279.4|5276.4|0
1657227600000|2022-07-07 21:00:00|5280|5277|5278.5|5275.5|5280.6|5277.6|5278.2|5275.2|0
1657231200000|2022-07-07 22:00:00|5278.4|5275.4|5275.6|5272.6|5279.5|5276.5|5274.2|5271.2|0
1657234800000|2022-07-07 23:00:00|5275.7|5272.7|5275.3|5270.3|5275.7|5272.7|5270.2|5267.2|0
1657238400000|2022-07-08 00:00:00|5275.2|5270.2|5281.9|5276.9|5283.2|5278.2|5270.2|5265.2|0
1657242000000|2022-07-08 01:00:00|5282|5277|5278.8|5273.8|5286.5|5281.5|5276.7|5271.7|0
1657245600000|2022-07-08 02:00:00|5279|5274|5262.5|5257.5|5284.8|5279.8|5259.3|5254.3|0
1657249200000|2022-07-08 03:00:00|5262.7|5257.7|5263.9|5258.9|5274.6|5269.6|5258.5|5253.5|0
1657252800000|2022-07-08 04:00:00|5263.7|5258.7|5271.4|5266.4|5272.8|5267.8|5262.9|5257.9|0
1657256400000|2022-07-08 05:00:00|5271.2|5266.2|5260.9|5255.9|5272|5267|5257.5|5252.5|0
1657260000000|2022-07-08 06:00:00|5260.8|5255.8|5269.3|5264.3|5269.6|5264.6|5257.9|5252.9|0
1657263600000|2022-07-08 07:00:00|5269|5264|5273.5|5268.5|5282.6|5277.6|5263.5|5258.5|0
1657267200000|2022-07-08 08:00:00|5273.4|5268.4|5246.4|5243.4|5273.4|5268.4|5239|5236|0
1657270800000|2022-07-08 09:00:00|5246.3|5243.3|5247.1|5244.1|5248.9|5245.9|5233.7|5230.7|0
1657274400000|2022-07-08 10:00:00|5247.2|5244.2|5249.7|5246.7|5266.2|5263.2|5245.2|5242.2|0
1657278000000|2022-07-08 11:00:00|5250.2|5247.2|5259.7|5256.7|5262.6|5259.6|5249.6|5246.6|0
1657281600000|2022-07-08 12:00:00|5258.7|5255.7|5219.9|5216.9|5266.6|5263.6|5198.7|5195.7|0
1657285200000|2022-07-08 13:00:00|5220|5217|5223.2|5221.4|5262.2|5260.4|5200.8|5199|0
1657288800000|2022-07-08 14:00:00|5223.4|5221.6|5303.6|5301.8|5314.5|5312.7|5209.5|5207.7|0
1657292400000|2022-07-08 15:00:00|5304.7|5302.9|5315.8|5314|5333.5|5331.7|5293.4|5291.6|0
1657296000000|2022-07-08 16:00:00|5316.2|5314.4|5240.2|5238.4|5316.7|5314.9|5230.8|5229|0
1657299600000|2022-07-08 17:00:00|5239.5|5237.7|5266.1|5264.3|5279.3|5277.5|5226.2|5224.4|0
1657303200000|2022-07-08 18:00:00|5265.6|5263.8|5286|5284.2|5292|5290.2|5258.4|5256.6|0
1657306800000|2022-07-08 19:00:00|5286.3|5284.5|5275.2|5273.4|5286.3|5284.5|5265|5263.2|0
1657310400000|2022-07-08 20:00:00|5275.8|5272.8|5275.7|5272.7|5280.8|5277.8|5271.3|5268.3|0
1657490400000|2022-07-10 22:00:00|5264.6|5259.6|5252.8|5247.8|5264.6|5259.6|5247.6|5242.6|0
1657494000000|2022-07-10 23:00:00|5253|5248|5257.9|5252.9|5262.3|5257.3|5248.4|5243.4|0
1657497600000|2022-07-11 00:00:00|5258.4|5253.4|5258|5253|5260.6|5255.6|5248.3|5243.3|0
1657501200000|2022-07-11 01:00:00|5258.1|5253.1|5231|5226|5258.1|5253.1|5230.5|5225.5|0
1657504800000|2022-07-11 02:00:00|5230.8|5225.8|5224.2|5219.2|5233.2|5228.2|5222.8|5217.8|0
1657508400000|2022-07-11 03:00:00|5224.1|5219.1|5221.9|5216.9|5225.2|5220.2|5215.1|5210.1|0
1657512000000|2022-07-11 04:00:00|5221.8|5216.8|5216.6|5211.6|5223.9|5218.9|5215.3|5210.3|0
1657515600000|2022-07-11 05:00:00|5216.5|5211.5|5205.5|5200.5|5220|5215|5205|5200|0
1657519200000|2022-07-11 06:00:00|5205.6|5200.6|5200|5195|5210.9|5205.9|5191.6|5186.6|0
1657522800000|2022-07-11 07:00:00|5200.4|5195.4|5205.9|5200.9|5217.7|5212.7|5192.9|5187.9|0
1657526400000|2022-07-11 08:00:00|5205.8|5200.8|5201.1|5198.1|5206.9|5203.5|5193|5190|0
1657530000000|2022-07-11 09:00:00|5200.6|5197.6|5193.4|5190.4|5204.8|5201.8|5192.2|5189.2|0
1657533600000|2022-07-11 10:00:00|5193.2|5190.2|5196.9|5193.9|5203.6|5200.6|5190.6|5187.6|0
1657537200000|2022-07-11 11:00:00|5200.1|5197.1|5194.3|5191.3|5208.1|5205.1|5191.2|5188.2|0
1657540800000|2022-07-11 12:00:00|5194.6|5191.6|5200.2|5197.2|5206|5203|5191.5|5188.5|0
1657544400000|2022-07-11 13:00:00|5200.6|5197.6|5054.2|5052.4|5205.5|5202.5|5033.2|5031.4|0
1657548000000|2022-07-11 14:00:00|5051.3|5049.5|5061.8|5060|5098.3|5096.5|5034.8|5033|0
1657551600000|2022-07-11 15:00:00|5060.9|5059.1|5064.1|5062.3|5082.7|5080.9|5051.7|5049.9|0
1657555200000|2022-07-11 16:00:00|5063.7|5061.9|5067.3|5065.5|5075.7|5073.9|5052.5|5050.7|0
1657558800000|2022-07-11 17:00:00|5067.4|5065.6|5088.8|5087|5100.9|5099.1|5066.8|5065|0
1657562400000|2022-07-11 18:00:00|5088.9|5087.1|5048.6|5046.8|5090.1|5088.3|5048.4|5046.6|0
1657566000000|2022-07-11 19:00:00|5047.4|5045.6|5034.7|5032.9|5051.6|5049.8|5024.5|5022.7|0
1657569600000|2022-07-11 20:00:00|5035.2|5032.2|5037.6|5034.6|5044.6|5041.6|5035.2|5032.2|0
1657573200000|2022-07-11 21:00:00|5037.5|5034.5|5035.9|5032.9|5038|5035|5034.9|5031.9|0
1657576800000|2022-07-11 22:00:00|5036|5033|5031.8|5028.8|5040.1|5037.1|5031.1|5028.1|0
1657580400000|2022-07-11 23:00:00|5031.9|5028.9|5036|5031|5038.8|5035.8|5031.4|5028.4|0
1657584000000|2022-07-12 00:00:00|5036.1|5031.1|4993.3|4988.3|5038.3|5033.3|4991.5|4986.5|0
1657587600000|2022-07-12 01:00:00|4993.5|4988.5|4999.3|4994.3|5003.9|4998.9|4990.8|4985.8|0
1657591200000|2022-07-12 02:00:00|4999.2|4994.2|4997.2|4992.2|5003.4|4998.4|4992.7|4987.7|0
1657594800000|2022-07-12 03:00:00|4997.1|4992.1|4996.3|4991.3|4998|4993|4985.3|4980.3|0
1657598400000|2022-07-12 04:00:00|4996.2|4991.2|4993|4988|4996.9|4991.9|4988.9|4983.9|0
1657602000000|2022-07-12 05:00:00|4992.9|4987.9|4993|4988|4998.4|4993.4|4989.6|4984.6|0
1657605600000|2022-07-12 06:00:00|4993.1|4988.1|4996.7|4991.7|4999.7|4994.7|4981.7|4976.7|0
1657609200000|2022-07-12 07:00:00|4996.8|4991.8|4993.4|4988.4|5001.5|4996.5|4975.4|4970.4|0
1657612800000|2022-07-12 08:00:00|4993.5|4988.5|5005.8|5002.8|5019.3|5016.3|4988|4985|0
1657616400000|2022-07-12 09:00:00|5006.6|5003.6|4997|4994|5011.1|5008.1|4988|4985|0
1657620000000|2022-07-12 10:00:00|4996.9|4993.9|5008.7|5005.7|5021.5|5018.5|4989.8|4986.8|0
1657623600000|2022-07-12 11:00:00|5011.5|5008.5|5036.8|5033.8|5051.6|5048.6|5010.6|5007.6|0
1657627200000|2022-07-12 12:00:00|5036.9|5033.9|5047|5044|5051.9|5048.9|5027|5024|0
1657630800000|2022-07-12 13:00:00|5047.4|5044.4|4976.8|4975|5087.6|5085.8|4976.4|4974.6|0
1657634400000|2022-07-12 14:00:00|4976.6|4974.8|4997.4|4995.6|5016.2|5014.4|4950.2|4948.4|0
1657638000000|2022-07-12 15:00:00|4997.6|4995.8|5028.4|5026.6|5040.9|5039.1|4992.3|4990.5|0
1657641600000|2022-07-12 16:00:00|5029.3|5027.5|5025.7|5023.9|5038.8|5037|5016.3|5014.5|0
1657645200000|2022-07-12 17:00:00|5025.4|5023.6|5025.7|5023.9|5039|5037.2|5003.9|5002.1|0
1657648800000|2022-07-12 18:00:00|5025.8|5024|4991.3|4989.5|5027.1|5025.3|4990.3|4988.5|0
1657652400000|2022-07-12 19:00:00|4991.4|4989.6|4976.4|4974.6|4991.4|4989.6|4948.8|4947|0
1657656000000|2022-07-12 20:00:00|4977|4974|4975.1|4972.1|4978.2|4975.2|4972.8|4969.8|0
1657659600000|2022-07-12 21:00:00|4975|4972|4972.5|4969.5|4976.5|4973.5|4972.5|4969.5|0
1657663200000|2022-07-12 22:00:00|4972.7|4969.7|4966|4963|4975.9|4972.9|4964.9|4961.9|0
1657666800000|2022-07-12 23:00:00|4966.6|4963.6|4968|4963|4971.1|4968.1|4965.7|4962.7|0
1657670400000|2022-07-13 00:00:00|4968.1|4963.1|4978.8|4973.8|4981.4|4976.4|4967.6|4962.6|0
1657674000000|2022-07-13 01:00:00|4979|4974|4974.2|4969.2|4987.1|4982.1|4969.4|4964.4|0
1657677600000|2022-07-13 02:00:00|4974.3|4969.3|4985.3|4980.3|4986.7|4981.7|4970.9|4965.9|0
1657681200000|2022-07-13 03:00:00|4985.4|4980.4|4987.8|4982.8|4991|4986|4983.2|4978.2|0
1657684800000|2022-07-13 04:00:00|4987.9|4982.9|4991.4|4986.4|4993.2|4988.2|4985.5|4980.5|0
1657688400000|2022-07-13 05:00:00|4991.5|4986.5|4990.8|4985.8|4993.9|4988.9|4984|4979|0
1657692000000|2022-07-13 06:00:00|4990.2|4985.2|4999.9|4994.9|5004|4999|4980.4|4975.4|0
1657695600000|2022-07-13 07:00:00|4999.8|4994.8|4983.7|4978.7|4999.9|4994.9|4979.7|4974.7|0
1657699200000|2022-07-13 08:00:00|4983.5|4978.5|5015.3|5012.3|5020.4|5017.4|4982.8|4977.8|0
1657702800000|2022-07-13 09:00:00|5015.2|5012.2|5011.2|5008.2|5017.2|5014.2|5005.7|5002.7|0
1657706400000|2022-07-13 10:00:00|5011.3|5008.3|5000|4997|5012.1|5009.1|4999.1|4996.1|0
1657710000000|2022-07-13 11:00:00|4999.2|4996.2|4999.5|4996.5|5000.6|4997.6|4994.1|4991.1|0
1657713600000|2022-07-13 12:00:00|4999.6|4996.6|4896.6|4893.6|5026.6|5023.6|4863.2|4860.2|0
1657717200000|2022-07-13 13:00:00|4896.3|4893.3|4948.8|4947|4964.1|4962.3|4860.8|4859|0
1657720800000|2022-07-13 14:00:00|4944.9|4943.1|5015.4|5013.6|5037.7|5035.9|4911.8|4910|0
1657724400000|2022-07-13 15:00:00|5015.5|5013.7|4987.9|4986.1|5031.7|5029.9|4971.8|4970|0
1657728000000|2022-07-13 16:00:00|4988.2|4986.4|5012.4|5010.6|5012.6|5010.8|4970|4968.2|0
1657731600000|2022-07-13 17:00:00|5012.7|5010.9|5021.9|5020.1|5027.7|5025.9|4996.2|4994.4|0
1657735200000|2022-07-13 18:00:00|5022.1|5020.3|5034.7|5032.9|5035|5033.2|4980.4|4978.6|0
1657738800000|2022-07-13 19:00:00|5036|5034.2|4996.3|4994.5|5036.9|5035.1|4992.4|4990.6|0
1657742400000|2022-07-13 20:00:00|4996.9|4993.9|4990|4987|4997.9|4994.9|4987.5|4984.5|0
1657746000000|2022-07-13 21:00:00|4990.1|4987.1|4987.6|4984.6|4991|4988|4987.1|4984.1|0
1657749600000|2022-07-13 22:00:00|4987.5|4984.5|4974.3|4971.3|4987.5|4984.5|4971.4|4968.4|0
1657753200000|2022-07-13 23:00:00|4974.1|4971.1|4958.9|4953.9|4976.5|4973.5|4955.8|4952.8|0
1657756800000|2022-07-14 00:00:00|4959|4954|4969.2|4964.2|4972.5|4967.5|4955.4|4950.4|0
1657760400000|2022-07-14 01:00:00|4969.8|4964.8|4981|4976|4984.3|4979.3|4967.1|4962.1|0
1657764000000|2022-07-14 02:00:00|4981.1|4976.1|4987|4982|4992.6|4987.6|4979.4|4974.4|0
1657767600000|2022-07-14 03:00:00|4986.9|4981.9|4991.1|4986.1|4998.8|4993.8|4986.4|4981.4|0
1657771200000|2022-07-14 04:00:00|4991.3|4986.3|4992.6|4987.6|4996.2|4991.2|4987.2|4982.2|0
1657774800000|2022-07-14 05:00:00|4992.5|4987.5|4978.5|4973.5|4997.2|4992.2|4975.1|4970.1|0
1657778400000|2022-07-14 06:00:00|4978.6|4973.6|4976.1|4971.1|4984.2|4979.2|4969.8|4964.8|0
1657782000000|2022-07-14 07:00:00|4976.2|4971.2|4964.6|4959.6|4985.1|4980.1|4960.6|4955.6|0
1657785600000|2022-07-14 08:00:00|4965.5|4960.5|4969.8|4966.8|5001.3|4998.3|4953.1|4950.1|0
1657789200000|2022-07-14 09:00:00|4969.5|4966.5|4974.8|4971.8|4990.4|4987.4|4962.3|4959.3|0
1657792800000|2022-07-14 10:00:00|4974.9|4971.9|4965.5|4962.5|4984.3|4981.3|4962.3|4959.3|0
1657796400000|2022-07-14 11:00:00|4963.1|4960.1|4967|4964|4973.3|4970.3|4952.8|4949.8|0
1657800000000|2022-07-14 12:00:00|4967.5|4964.5|4976|4973|4980.4|4977.4|4954|4951|0
1657803600000|2022-07-14 13:00:00|4973.7|4970.7|4908.5|4906.7|4980.2|4977.2|4904.5|4902.7|0
1657807200000|2022-07-14 14:00:00|4907|4905.2|4914.3|4912.5|4930|4928.2|4880.7|4878.9|0
1657810800000|2022-07-14 15:00:00|4914.2|4912.4|4943.5|4941.7|4946.6|4944.8|4893.3|4891.5|0
1657814400000|2022-07-14 16:00:00|4944.3|4942.5|4905|4903.2|4949.5|4947.7|4896.3|4894.5|0
1657818000000|2022-07-14 17:00:00|4905.3|4903.5|4936.2|4934.4|4944.8|4943|4894.1|4892.3|0
1657821600000|2022-07-14 18:00:00|4936.1|4934.3|4961.7|4959.9|4979.3|4977.5|4933.5|4931.7|0
1657825200000|2022-07-14 19:00:00|4961.9|4960.1|4972|4970.2|4985.1|4983.3|4947.1|4945.3|0
1657828800000|2022-07-14 20:00:00|4972.6|4969.6|4975.3|4972.3|4976.5|4973.5|4968.4|4965.4|0
1657832400000|2022-07-14 21:00:00|4975.1|4972.1|4978.1|4975.1|4978.3|4975.3|4974.2|4971.2|0
1657836000000|2022-07-14 22:00:00|4978.2|4975.2|4986.4|4983.4|4988.1|4985.1|4977.6|4974.6|0
1657839600000|2022-07-14 23:00:00|4986.5|4983.5|5004.7|4999.7|5005.7|5000.7|4986.5|4983.5|0
1657843200000|2022-07-15 00:00:00|5004.9|4999.9|4982.7|4977.7|5006.5|5001.5|4981|4976|0
1657846800000|2022-07-15 01:00:00|4982.6|4977.6|4998.4|4993.4|4998.9|4993.9|4978.3|4973.3|0
1657850400000|2022-07-15 02:00:00|4998.6|4993.6|5000.7|4995.7|5002.5|4997.5|4994.4|4989.4|0
1657854000000|2022-07-15 03:00:00|5000.8|4995.8|4999.9|4994.9|5001.5|4996.5|4988.8|4983.8|0
1657857600000|2022-07-15 04:00:00|5000.1|4995.1|4994.2|4989.2|5000.9|4995.9|4991.8|4986.8|0
1657861200000|2022-07-15 05:00:00|4994.4|4989.4|4984.8|4979.8|4995.8|4990.8|4978.6|4973.6|0
1657864800000|2022-07-15 06:00:00|4984.2|4979.2|4968.5|4963.5|4989.9|4984.9|4967.8|4962.8|0
1657868400000|2022-07-15 07:00:00|4968.4|4963.4|4969.6|4964.6|4984.4|4979.4|4958.1|4953.1|0
1657872000000|2022-07-15 08:00:00|4969.7|4964.7|4968.9|4965.9|4981.7|4978.7|4946.7|4943.7|0
1657875600000|2022-07-15 09:00:00|4968.8|4965.8|4962.7|4959.7|4976.7|4973.7|4961.9|4958.9|0
1657879200000|2022-07-15 10:00:00|4962.6|4959.6|4963|4960|4969.8|4966.8|4953.1|4950.1|0
1657882800000|2022-07-15 11:00:00|4964.1|4961.1|4956|4953|4973.9|4970.9|4956|4953|0
1657886400000|2022-07-15 12:00:00|4956.1|4953.1|4985.1|4982.1|4990.8|4987.8|4934.7|4931.7|0
1657890000000|2022-07-15 13:00:00|4985.2|4982.2|4949.6|4947.8|5024.2|5022.4|4929.6|4927.8|0
1657893600000|2022-07-15 14:00:00|4949.8|4948|4979.2|4977.4|4994.8|4993|4945.8|4944|0
1657897200000|2022-07-15 15:00:00|4979.1|4977.3|4997.2|4995.4|5014|5012.2|4976.2|4974.4|0
1657900800000|2022-07-15 16:00:00|4996.1|4994.3|5006.7|5004.9|5010.6|5008.8|4982.4|4980.6|0
1657904400000|2022-07-15 17:00:00|5007.1|5005.3|5025.1|5023.3|5025.4|5023.6|5002.7|5000.9|0
1657908000000|2022-07-15 18:00:00|5025.2|5023.4|5020.9|5019.1|5031|5029.2|5011.6|5009.8|0
1657911600000|2022-07-15 19:00:00|5020.7|5018.9|5037.6|5035.8|5039.5|5037.7|5014|5012.2|0
1657915200000|2022-07-15 20:00:00|5038.2|5035.2|5042.5|5039.5|5043.3|5040.3|5033.5|5030.5|0
1658095200000|2022-07-17 22:00:00|5054.4|5049.4|5054.8|5049.8|5060.5|5055.5|5052.1|5047.1|0
1658098800000|2022-07-17 23:00:00|5054.7|5049.7|5077.1|5072.1|5077.3|5072.3|5054.2|5049.2|0
1658102400000|2022-07-18 00:00:00|5077.2|5072.2|5071|5066|5078.4|5073.4|5067.6|5062.6|0
1658106000000|2022-07-18 01:00:00|5070.9|5065.9|5077|5072|5080.5|5075.5|5067.3|5062.3|0
1658109600000|2022-07-18 02:00:00|5077.2|5072.2|5078.7|5073.7|5080|5075|5073.1|5068.1|0
1658113200000|2022-07-18 03:00:00|5078.9|5073.9|5095.8|5090.8|5097|5092|5078.4|5073.4|0
1658116800000|2022-07-18 04:00:00|5096|5091|5097.2|5092.2|5099.1|5094.1|5092.6|5087.6|0
1658120400000|2022-07-18 05:00:00|5097.3|5092.3|5102.9|5097.9|5105.5|5100.5|5091.8|5086.8|0
1658124000000|2022-07-18 06:00:00|5102.8|5097.8|5115.8|5110.8|5116.5|5111.5|5102.7|5097.7|0
1658127600000|2022-07-18 07:00:00|5115.5|5110.5|5130|5125|5136.8|5131.8|5105.7|5100.7|0
1658131200000|2022-07-18 08:00:00|5130.2|5125.2|5139.9|5136.9|5140|5137|5129.3|5124.3|0
1658134800000|2022-07-18 09:00:00|5147.1|5144.1|5140|5137|5147.1|5144.1|5139.2|5136.2|0
1658138400000|2022-07-18 10:00:00|5139.8|5136.8|5139.8|5136.8|5143.8|5140.8|5138.7|5135.7|0
1658142000000|2022-07-18 11:00:00|5137.5|5134.5|5145.8|5142.8|5147.5|5144.5|5134|5131|0
1658145600000|2022-07-18 12:00:00|5146|5143|5142|5139|5150.3|5147.3|5127.9|5124.9|0
1658149200000|2022-07-18 13:00:00|5141.9|5138.9|5193.9|5192.1|5208.6|5206.8|5129.5|5127.7|0
1658152800000|2022-07-18 14:00:00|5196.5|5194.7|5160.8|5159|5202.5|5200.7|5136.9|5135.1|0
1658156400000|2022-07-18 15:00:00|5161.2|5159.4|5193.7|5191.9|5194.8|5193|5155.9|5154.1|0
1658160000000|2022-07-18 16:00:00|5194.4|5192.6|5179|5177.2|5199.3|5197.5|5175.9|5174.1|0
1658163600000|2022-07-18 17:00:00|5178.8|5177|5100|5098.2|5186|5184.2|5089.9|5088.1|0
1658167200000|2022-07-18 18:00:00|5098.6|5096.8|5064|5062.2|5115|5113.2|5060.6|5058.8|0
1658170800000|2022-07-18 19:00:00|5063.5|5061.7|5054.6|5052.8|5086.2|5084.4|5034.6|5032.8|0
1658174400000|2022-07-18 20:00:00|5055.2|5052.2|5054.5|5051.5|5063.1|5060.1|5050.3|5047.3|0
1658178000000|2022-07-18 21:00:00|5054.3|5051.3|5051.3|5048.3|5054.7|5051.7|5050.4|5047.4|0
1658181600000|2022-07-18 22:00:00|5051.6|5048.6|5059.1|5056.1|5060.5|5057.5|5049|5046|0
1658185200000|2022-07-18 23:00:00|5059|5056|5067.9|5062.9|5068.3|5065.3|5055.5|5052.5|0
1658188800000|2022-07-19 00:00:00|5068.1|5063.1|5062.2|5057.2|5069.9|5064.9|5057.7|5052.7|0
1658192400000|2022-07-19 01:00:00|5062.3|5057.3|5063.8|5058.8|5072|5067|5060.2|5055.2|0
1658196000000|2022-07-19 02:00:00|5064.2|5059.2|5069.8|5064.8|5073.1|5068.1|5064.2|5059.2|0
1658199600000|2022-07-19 03:00:00|5069.7|5064.7|5061.5|5056.5|5072.6|5067.6|5058|5053|0
1658203200000|2022-07-19 04:00:00|5061.4|5056.4|5055.5|5050.5|5062.4|5057.4|5054.1|5049.1|0
1658206800000|2022-07-19 05:00:00|5055.7|5050.7|5070.3|5065.3|5074.3|5069.3|5053.7|5048.7|0
1658210400000|2022-07-19 06:00:00|5070.2|5065.2|5073.3|5068.3|5079.9|5074.9|5066.5|5061.5|0
1658214000000|2022-07-19 07:00:00|5073.8|5068.8|5062.9|5057.9|5089.2|5084.2|5054.4|5049.4|0
1658217600000|2022-07-19 08:00:00|5063.5|5058.5|5070.5|5067.5|5071|5068|5053.5|5050.5|0
1658221200000|2022-07-19 09:00:00|5072.7|5069.7|5093|5090|5105.1|5102.1|5071.2|5068.2|0
1658224800000|2022-07-19 10:00:00|5092.9|5089.9|5097.8|5094.8|5104.7|5101.7|5089.8|5086.8|0
1658228400000|2022-07-19 11:00:00|5097.7|5094.7|5099.9|5096.9|5102|5099|5089.8|5086.8|0
1658232000000|2022-07-19 12:00:00|5099.8|5096.8|5106.8|5103.8|5110.3|5107.3|5092.9|5089.9|0
1658235600000|2022-07-19 13:00:00|5106.5|5103.5|5101.1|5099.3|5132.9|5130.6|5051.4|5049.6|0
1658239200000|2022-07-19 14:00:00|5101.2|5099.4|5149.8|5148|5150.8|5149|5059.9|5058.1|0
1658242800000|2022-07-19 15:00:00|5150|5148.2|5165.4|5163.6|5166.2|5164.4|5136.9|5135.1|0
1658246400000|2022-07-19 16:00:00|5165.6|5163.8|5179.6|5177.8|5183.4|5181.6|5146.7|5144.9|0
1658250000000|2022-07-19 17:00:00|5179.5|5177.7|5208.2|5206.4|5209.6|5207.8|5171.1|5169.3|0
1658253600000|2022-07-19 18:00:00|5208.1|5206.3|5212.5|5210.7|5223.2|5221.4|5197.2|5195.4|0
1658257200000|2022-07-19 19:00:00|5212.6|5210.8|5223.5|5221.7|5227.7|5225.9|5205.6|5203.8|0
1658260800000|2022-07-19 20:00:00|5224.1|5221.1|5293|5290|5298.2|5295.2|5208.3|5205.3|0
1658264400000|2022-07-19 21:00:00|5292.9|5289.9|5306.4|5303.4|5307.8|5304.8|5292.6|5289.6|0
1658268000000|2022-07-19 22:00:00|5306.5|5303.5|5299.9|5296.9|5306.5|5303.5|5294.9|5291.9|0
1658271600000|2022-07-19 23:00:00|5299.7|5296.7|5301.2|5296.2|5303|5300|5295|5292|0
1658275200000|2022-07-20 00:00:00|5301.1|5296.1|5312.2|5307.2|5317.8|5312.8|5294.8|5289.8|0
1658278800000|2022-07-20 01:00:00|5312.3|5307.3|5313.6|5308.6|5317.1|5312.1|5304.8|5299.8|0
1658282400000|2022-07-20 02:00:00|5313.7|5308.7|5317.9|5312.9|5322.3|5317.3|5310.6|5305.6|0
1658286000000|2022-07-20 03:00:00|5318|5313|5317.9|5312.9|5319.6|5314.6|5315|5310|0
1658289600000|2022-07-20 04:00:00|5317.8|5312.8|5315.3|5310.3|5321.1|5316.1|5310.8|5305.8|0
1658293200000|2022-07-20 05:00:00|5315.1|5310.1|5308.6|5303.6|5315.1|5310.1|5301.9|5296.9|0
1658296800000|2022-07-20 06:00:00|5308.5|5303.5|5311|5306|5316.9|5311.9|5304.1|5299.1|0
1658300400000|2022-07-20 07:00:00|5310.9|5305.9|5288.2|5283.2|5316.2|5311.2|5287.9|5282.9|0
1658304000000|2022-07-20 08:00:00|5287.9|5282.9|5291.1|5288.1|5300.9|5297.9|5283.2|5280.2|0
1658307600000|2022-07-20 09:00:00|5290.9|5287.9|5303.1|5300.1|5306.6|5303.6|5290.8|5287.8|0
1658311200000|2022-07-20 10:00:00|5303|5300|5273.9|5270.9|5306.3|5303.3|5262.4|5259.4|0
1658314800000|2022-07-20 11:00:00|5273.8|5270.8|5270.1|5267.1|5275.6|5272.6|5263|5260|0
1658318400000|2022-07-20 12:00:00|5269.6|5266.6|5261.3|5258.3|5281.2|5278.2|5250.8|5247.8|0
1658322000000|2022-07-20 13:00:00|5261.2|5258.2|5236.6|5234.8|5284.8|5283|5230.9|5229.1|0
1658325600000|2022-07-20 14:00:00|5237.6|5235.8|5339.2|5337.4|5340.6|5338.8|5222.1|5220.3|0
1658329200000|2022-07-20 15:00:00|5339.8|5338|5343.3|5341.5|5352.5|5350.7|5305.9|5304.1|0
1658332800000|2022-07-20 16:00:00|5343|5341.2|5324.7|5322.9|5360|5358.2|5294.8|5293|0
1658336400000|2022-07-20 17:00:00|5324|5322.2|5288.7|5286.9|5326|5324.2|5273|5271.2|0
1658340000000|2022-07-20 18:00:00|5287.9|5286.1|5325.9|5324.1|5333|5331.2|5287.3|5285.5|0
1658343600000|2022-07-20 19:00:00|5325.8|5324|5340.5|5338.7|5349.4|5347.6|5321.2|5319.4|0
1658347200000|2022-07-20 20:00:00|5341.1|5338.1|5320.4|5317.4|5376.8|5373.8|5314.2|5311.2|0
1658350800000|2022-07-20 21:00:00|5320.3|5317.3|5332.2|5329.2|5338.9|5335.9|5320.3|5317.3|0
1658354400000|2022-07-20 22:00:00|5332.1|5329.1|5323.8|5320.8|5332.7|5329.7|5317.6|5314.6|0
1658358000000|2022-07-20 23:00:00|5323.9|5320.9|5330.5|5325.5|5332.9|5329.9|5323.2|5320.2|0
1658361600000|2022-07-21 00:00:00|5330.4|5325.4|5332.7|5327.7|5334.4|5329.4|5322.6|5317.6|0
1658365200000|2022-07-21 01:00:00|5332.6|5327.6|5319.4|5314.4|5332.7|5327.7|5313.4|5308.4|0
1658368800000|2022-07-21 02:00:00|5319.5|5314.5|5316.3|5311.3|5322.1|5317.1|5312.6|5307.6|0
1658372400000|2022-07-21 03:00:00|5316.4|5311.4|5322|5317|5324.4|5319.4|5314.9|5309.9|0
1658376000000|2022-07-21 04:00:00|5321.9|5316.9|5327.2|5322.2|5332.6|5327.6|5318.5|5313.5|0
1658379600000|2022-07-21 05:00:00|5327|5322|5344.1|5339.1|5346.2|5341.2|5323.9|5318.9|0
1658383200000|2022-07-21 06:00:00|5344.3|5339.3|5328.5|5323.5|5346.9|5341.9|5326.2|5321.2|0
1658386800000|2022-07-21 07:00:00|5328.9|5323.9|5327.3|5322.3|5340.1|5335.1|5317.2|5312.2|0
1658390400000|2022-07-21 08:00:00|5327.4|5322.4|5337.2|5334.2|5341.4|5338.4|5320.2|5317.2|0
1658394000000|2022-07-21 09:00:00|5336.4|5333.4|5348.8|5345.8|5352.6|5349.6|5333.6|5330.6|0
1658397600000|2022-07-21 10:00:00|5348.9|5345.9|5350.3|5347.3|5368.7|5365.7|5348.4|5345.4|0
1658401200000|2022-07-21 11:00:00|5348.7|5345.7|5347.7|5344.7|5352.1|5349.1|5341|5338|0
1658404800000|2022-07-21 12:00:00|5347.8|5344.8|5374.1|5371.1|5384.5|5381.5|5342.6|5339.6|0
1658408400000|2022-07-21 13:00:00|5374|5371|5392.5|5390.7|5399.6|5397.8|5328.1|5326.3|0
1658412000000|2022-07-21 14:00:00|5392.2|5390.4|5367.4|5365.6|5416.5|5414.7|5317|5315.2|0
1658415600000|2022-07-21 15:00:00|5367.2|5365.4|5394.8|5393|5400.1|5398.3|5358.3|5356.5|0
1658419200000|2022-07-21 16:00:00|5394.7|5392.9|5434.8|5433|5440.2|5438.4|5393.6|5391.8|0
1658422800000|2022-07-21 17:00:00|5434.9|5433.1|5428.6|5426.8|5441.8|5440|5411.3|5409.5|0
1658426400000|2022-07-21 18:00:00|5428.9|5427.1|5444.3|5442.5|5450.3|5448.5|5425.4|5423.6|0
1658430000000|2022-07-21 19:00:00|5444.5|5442.7|5465|5463.2|5465.9|5464.1|5436.9|5435.1|0
1658433600000|2022-07-21 20:00:00|5465.6|5462.6|5397.1|5394.1|5472.4|5469.4|5389.2|5386.2|0
1658437200000|2022-07-21 21:00:00|5397|5394|5400.1|5397.1|5401.5|5398.5|5395.8|5392.8|0
1658440800000|2022-07-21 22:00:00|5400.2|5397.2|5399.1|5396.1|5401.6|5398.6|5393.3|5390.3|0
1658444400000|2022-07-21 23:00:00|5399|5396|5393.4|5388.4|5400.8|5397.8|5392.3|5388.4|0
1658448000000|2022-07-22 00:00:00|5393.6|5388.6|5396.2|5391.2|5396.5|5391.5|5385.9|5380.9|0
1658451600000|2022-07-22 01:00:00|5396.1|5391.1|5398.1|5393.1|5403.2|5398.2|5388.6|5383.6|0
1658455200000|2022-07-22 02:00:00|5398|5393|5390.5|5385.5|5399.2|5394.2|5386.7|5381.7|0
1658458800000|2022-07-22 03:00:00|5390.4|5385.4|5390.5|5385.5|5393.2|5388.2|5382.6|5377.6|0
1658462400000|2022-07-22 04:00:00|5390.4|5385.4|5386.4|5381.4|5392.3|5387.3|5386|5381|0
1658466000000|2022-07-22 05:00:00|5386.2|5381.2|5381.8|5376.8|5390.6|5385.6|5379.7|5374.7|0
1658469600000|2022-07-22 06:00:00|5382.2|5377.2|5392|5387|5395.3|5390.3|5381.3|5376.3|0
1658473200000|2022-07-22 07:00:00|5392.2|5387.2|5392|5387|5402.4|5397.4|5382.6|5377.6|0
1658476800000|2022-07-22 08:00:00|5392.3|5387.3|5400.7|5397.7|5405.6|5402.6|5379.5|5376.5|0
1658480400000|2022-07-22 09:00:00|5400.6|5397.6|5400.1|5397.1|5408.3|5405.3|5400.1|5397.1|0
1658484000000|2022-07-22 10:00:00|5399.8|5396.8|5409.6|5406.6|5413.3|5410.3|5393.3|5390.3|0
1658487600000|2022-07-22 11:00:00|5409.2|5406.2|5429.2|5426.2|5431.2|5428.2|5402.5|5399.5|0
1658491200000|2022-07-22 12:00:00|5428.8|5425.8|5417.1|5414.1|5430.8|5427.8|5416|5413|0
1658494800000|2022-07-22 13:00:00|5417.3|5414.3|5392.5|5390.7|5458|5456.2|5392.4|5390.6|0
1658498400000|2022-07-22 14:00:00|5392.6|5390.8|5388.1|5386.3|5411.4|5409.6|5373.5|5371.7|0
1658502000000|2022-07-22 15:00:00|5388|5386.2|5328.1|5326.3|5389.9|5388.1|5304.7|5302.9|0
1658505600000|2022-07-22 16:00:00|5327.5|5325.7|5304.4|5302.6|5333.6|5331.8|5300.2|5298.4|0
1658509200000|2022-07-22 17:00:00|5304.8|5303|5292|5290.2|5304.8|5303|5274.1|5272.3|0
1658512800000|2022-07-22 18:00:00|5292.1|5290.3|5297.5|5295.7|5302.6|5300.8|5271.3|5269.5|0
1658516400000|2022-07-22 19:00:00|5297.6|5295.8|5304.6|5302.8|5317.8|5316|5286.3|5284.5|0
1658520000000|2022-07-22 20:00:00|5305.2|5302.2|5306.1|5303.1|5307|5304|5302.9|5299.9|0
1658700000000|2022-07-24 22:00:00|5303.5|5298.5|5303.4|5298.4|5309.4|5304.4|5296.3|5291.3|0
1658703600000|2022-07-24 23:00:00|5303.3|5298.3|5297.3|5292.3|5308.1|5303.1|5297|5292|0
1658707200000|2022-07-25 00:00:00|5297.2|5292.2|5293.3|5288.3|5311.3|5306.3|5292.4|5287.4|0
1658710800000|2022-07-25 01:00:00|5292.9|5287.9|5295.2|5290.2|5300.1|5295.1|5290.1|5285.1|0
1658714400000|2022-07-25 02:00:00|5295.1|5290.1|5305.4|5300.4|5305.7|5300.7|5293.8|5288.8|0
1658718000000|2022-07-25 03:00:00|5305.3|5300.3|5307.7|5302.7|5308.3|5303.3|5300.2|5295.2|0
1658721600000|2022-07-25 04:00:00|5307.6|5302.6|5307.1|5302.1|5311.6|5306.6|5305.1|5300.1|0
1658725200000|2022-07-25 05:00:00|5306.4|5301.4|5303.5|5298.5|5308.7|5303.7|5298.4|5293.4|0
1658728800000|2022-07-25 06:00:00|5303.6|5298.6|5310|5305|5312.3|5307.3|5302.5|5297.5|0
1658732400000|2022-07-25 07:00:00|5310.2|5305.2|5306.4|5301.4|5316.3|5311.3|5296.6|5291.6|0
1658736000000|2022-07-25 08:00:00|5306.6|5301.6|5328.7|5325.7|5336.3|5333.3|5306.2|5301.2|0
1658739600000|2022-07-25 09:00:00|5328.6|5325.6|5349.2|5346.2|5349.9|5346.9|5327.9|5324.9|0
1658743200000|2022-07-25 10:00:00|5349.3|5346.3|5344|5341|5350.4|5347.4|5340.8|5337.8|0
1658746800000|2022-07-25 11:00:00|5342.5|5339.5|5334.1|5331.1|5345.3|5342.3|5332.7|5329.7|0
1658750400000|2022-07-25 12:00:00|5334.4|5331.4|5317.9|5314.9|5335.1|5332.1|5312.8|5309.8|0
1658754000000|2022-07-25 13:00:00|5317.8|5314.8|5298.2|5296.4|5329.7|5327.9|5272.6|5270.8|0
1658757600000|2022-07-25 14:00:00|5297.8|5296|5264.5|5262.7|5303.6|5301.8|5243.2|5241.4|0
1658761200000|2022-07-25 15:00:00|5264.1|5262.3|5268.6|5266.8|5280.7|5278.9|5238.1|5236.3|0
1658764800000|2022-07-25 16:00:00|5268.7|5266.9|5277.2|5275.4|5289.4|5287.6|5252.8|5251|0
1658768400000|2022-07-25 17:00:00|5277.4|5275.6|5249|5247.2|5283.9|5282.1|5247.3|5245.5|0
1658772000000|2022-07-25 18:00:00|5248.9|5247.1|5237.4|5235.6|5256.9|5255.1|5235.4|5233.6|0
1658775600000|2022-07-25 19:00:00|5237.7|5235.9|5262.3|5260.5|5264.2|5262.4|5223.2|5221.4|0
1658779200000|2022-07-25 20:00:00|5262.9|5259.9|5239.5|5236.5|5270.4|5267.4|5236.1|5233.1|0
1658782800000|2022-07-25 21:00:00|5239.3|5236.3|5234.5|5231.5|5240.1|5237.1|5233|5230|0
1658786400000|2022-07-25 22:00:00|5234.6|5231.6|5231.1|5228.1|5238.1|5235.1|5229.1|5226.1|0
1658790000000|2022-07-25 23:00:00|5230.7|5227.7|5226.3|5221.3|5230.8|5227.8|5219.5|5216.5|0
1658793600000|2022-07-26 00:00:00|5226|5221|5222.4|5217.4|5229.5|5224.5|5217.4|5212.4|0
1658797200000|2022-07-26 01:00:00|5222.6|5217.6|5246.4|5241.4|5252.8|5247.8|5221.4|5216.4|0
1658800800000|2022-07-26 02:00:00|5246.3|5241.3|5251.3|5246.3|5255.5|5250.5|5243|5238|0
1658804400000|2022-07-26 03:00:00|5251.6|5246.6|5252.4|5247.4|5255|5250|5248.9|5243.9|0
1658808000000|2022-07-26 04:00:00|5252.2|5247.2|5269.5|5264.5|5270.4|5265.4|5250.1|5245.1|0
1658811600000|2022-07-26 05:00:00|5269.4|5264.4|5266.8|5261.8|5271.8|5266.8|5262.9|5257.9|0
1658815200000|2022-07-26 06:00:00|5267|5262|5266.5|5261.5|5271.2|5266.2|5261.7|5256.7|0
1658818800000|2022-07-26 07:00:00|5266.6|5261.6|5273.9|5268.9|5276.4|5271.4|5263.4|5258.4|0
1658822400000|2022-07-26 08:00:00|5273.8|5268.8|5263.4|5260.4|5278.6|5275.6|5256.6|5253.6|0
1658826000000|2022-07-26 09:00:00|5263.5|5260.5|5266.7|5263.7|5268.8|5265.8|5263.2|5260.2|0
1658829600000|2022-07-26 10:00:00|5266.6|5263.6|5251.6|5248.6|5269.4|5266.4|5245.4|5242.4|0
1658833200000|2022-07-26 11:00:00|5250.3|5247.3|5248.7|5245.7|5254.1|5251.1|5241.9|5238.9|0
1658836800000|2022-07-26 12:00:00|5247.9|5244.9|5231.8|5228.8|5257.4|5254.4|5227|5224|0
1658840400000|2022-07-26 13:00:00|5232.1|5229.1|5214.8|5213|5244.8|5243|5196.5|5194.7|0
1658844000000|2022-07-26 14:00:00|5210.8|5209|5183.3|5181.5|5226.6|5224.8|5168.2|5166.4|0
1658847600000|2022-07-26 15:00:00|5183.4|5181.6|5129.2|5127.4|5188.4|5186.6|5128.8|5127|0
1658851200000|2022-07-26 16:00:00|5129.3|5127.5|5138.7|5136.9|5146.9|5145.1|5125.3|5123.5|0
1658854800000|2022-07-26 17:00:00|5138.6|5136.8|5123.7|5121.9|5149.1|5147.3|5122.2|5120.4|0
1658858400000|2022-07-26 18:00:00|5124.1|5122.3|5116.5|5114.7|5141.4|5139.6|5107.8|5106|0
1658862000000|2022-07-26 19:00:00|5116.2|5114.4|5126.6|5124.8|5134.7|5132.9|5104.4|5102.6|0
1658865600000|2022-07-26 20:00:00|5127.2|5124.2|5184.6|5181.6|5184.6|5181.6|5107|5104|0
1658869200000|2022-07-26 21:00:00|5184.5|5181.5|5182.6|5179.6|5184.9|5181.9|5162|5159|0
1658872800000|2022-07-26 22:00:00|5182.7|5179.7|5217.3|5214.3|5241.4|5238.4|5182.7|5179.7|0
1658876400000|2022-07-26 23:00:00|5217.4|5214.4|5232.2|5227.2|5232.6|5229|5214.5|5211.5|0
1658880000000|2022-07-27 00:00:00|5232.4|5227.4|5230|5225|5235.5|5230.5|5228.2|5223.2|0
1658883600000|2022-07-27 01:00:00|5229.9|5224.9|5226.5|5221.5|5232.3|5227.3|5221.4|5216.4|0
1658887200000|2022-07-27 02:00:00|5226.6|5221.6|5223.3|5218.3|5229.7|5224.7|5219.5|5214.5|0
1658890800000|2022-07-27 03:00:00|5223.2|5218.2|5224.6|5219.6|5226.6|5221.6|5221.8|5216.8|0
1658894400000|2022-07-27 04:00:00|5224.7|5219.7|5233|5228|5235.2|5230.2|5224.2|5219.2|0
1658898000000|2022-07-27 05:00:00|5233.1|5228.1|5229.4|5224.4|5234.5|5229.5|5227.2|5222.2|0
1658901600000|2022-07-27 06:00:00|5228.8|5223.8|5219.3|5214.3|5232.5|5227.5|5217.9|5212.9|0
1658905200000|2022-07-27 07:00:00|5219.2|5214.2|5224.7|5219.7|5230.2|5225.2|5217.7|5212.7|0
1658908800000|2022-07-27 08:00:00|5224.3|5219.3|5246.6|5243.6|5252.4|5249.4|5224.2|5219.2|0
1658912400000|2022-07-27 09:00:00|5246.5|5243.5|5230.3|5227.3|5246.5|5243.5|5229.5|5226.5|0
1658916000000|2022-07-27 10:00:00|5230.2|5227.2|5233.1|5230.1|5233.8|5230.8|5223.2|5220.2|0
1658919600000|2022-07-27 11:00:00|5234.6|5231.6|5220.4|5217.4|5235|5232|5212.4|5209.4|0
1658923200000|2022-07-27 12:00:00|5220.6|5217.6|5229.4|5226.4|5234.3|5231.3|5217.7|5214.7|0
1658926800000|2022-07-27 13:00:00|5229.5|5226.5|5257.4|5255.6|5267|5265.2|5206.1|5204.3|0
1658930400000|2022-07-27 14:00:00|5259.2|5257.4|5292.1|5290.3|5296.1|5294.3|5253.8|5252|0
1658934000000|2022-07-27 15:00:00|5292.4|5290.6|5313.7|5311.9|5318|5316.2|5290.4|5288.6|0
1658937600000|2022-07-27 16:00:00|5314|5312.2|5308.5|5306.7|5333.5|5331.7|5306.8|5305|0
1658941200000|2022-07-27 17:00:00|5308.3|5306.5|5307.7|5305.9|5314.4|5312.6|5298|5296.2|0
1658944800000|2022-07-27 18:00:00|5308.6|5306.8|5373.2|5371.4|5394.3|5392.5|5292.1|5290.3|0
1658948400000|2022-07-27 19:00:00|5375.8|5374|5397.4|5395.6|5419.8|5418|5363|5361.2|0
1658952000000|2022-07-27 20:00:00|5398|5395|5364.1|5361.1|5398.6|5395.6|5336.3|5333.3|0
1658955600000|2022-07-27 21:00:00|5363.8|5360.8|5364|5361|5373.1|5370.1|5353.9|5350.9|0
1658959200000|2022-07-27 22:00:00|5364.1|5361.1|5362.7|5359.7|5364.2|5361.2|5359.1|5356.1|0
1658962800000|2022-07-27 23:00:00|5362.8|5359.8|5363.7|5358.7|5368.8|5365.8|5361.5|5358.4|0
1658966400000|2022-07-28 00:00:00|5363.8|5358.8|5358.2|5353.2|5367.2|5362.2|5353.5|5348.5|0
1658970000000|2022-07-28 01:00:00|5358.3|5353.3|5359.3|5354.3|5360.5|5355.5|5354.3|5349.3|0
1658973600000|2022-07-28 02:00:00|5359.4|5354.4|5365|5360|5367.5|5362.5|5357.6|5352.6|0
1658977200000|2022-07-28 03:00:00|5364.9|5359.9|5357.1|5352.1|5365.1|5360.1|5356.1|5351.1|0
1658980800000|2022-07-28 04:00:00|5357|5352|5359.5|5354.5|5360.3|5355.3|5355.2|5350.2|0
1658984400000|2022-07-28 05:00:00|5359.6|5354.6|5360.4|5355.4|5360.7|5355.7|5355.6|5350.6|0
1658988000000|2022-07-28 06:00:00|5360.3|5355.3|5358.1|5353.1|5366.5|5361.5|5357.3|5352.3|0
1658991600000|2022-07-28 07:00:00|5358.3|5353.3|5340.5|5335.5|5364.6|5359.6|5336.3|5331.3|0
1658995200000|2022-07-28 08:00:00|5340|5335|5323.1|5320.1|5342|5339|5313.2|5310.2|0
1658998800000|2022-07-28 09:00:00|5323.3|5320.3|5325.2|5322.2|5325.6|5322.6|5313.6|5310.6|0
1659002400000|2022-07-28 10:00:00|5325.1|5322.1|5339|5336|5343.5|5340.5|5324.5|5321.5|0
1659006000000|2022-07-28 11:00:00|5337.5|5334.5|5358.6|5355.6|5361.8|5358.8|5336.7|5333.7|0
1659009600000|2022-07-28 12:00:00|5358.7|5355.7|5367.8|5364.8|5394.7|5391.7|5331.9|5328.9|0
1659013200000|2022-07-28 13:00:00|5368.3|5365.3|5306.9|5305.1|5416.1|5414.3|5291|5289.2|0
1659016800000|2022-07-28 14:00:00|5307.2|5305.4|5331.1|5329.3|5331.2|5329.4|5256.6|5254.8|0
1659020400000|2022-07-28 15:00:00|5331.3|5329.5|5361.7|5359.9|5383|5381.2|5328.1|5326.3|0
1659024000000|2022-07-28 16:00:00|5361.8|5360|5347.9|5346.1|5367.4|5365.6|5340.7|5338.9|0
1659027600000|2022-07-28 17:00:00|5347.8|5346|5383.4|5381.6|5389|5387.2|5336.8|5335|0
1659031200000|2022-07-28 18:00:00|5383.5|5381.7|5402.6|5400.8|5403.2|5401.4|5366.8|5365|0
1659034800000|2022-07-28 19:00:00|5403|5401.2|5407|5405.2|5414.9|5413.1|5387.6|5385.8|0
1659038400000|2022-07-28 20:00:00|5407.6|5404.6|5529.5|5526.5|5532.2|5529.2|5406.5|5403.5|0
1659042000000|2022-07-28 21:00:00|5529.2|5526.2|5524.1|5521.1|5532.6|5529.6|5506.8|5503.8|0
1659045600000|2022-07-28 22:00:00|5524|5521|5515.8|5512.8|5524|5521|5511.6|5508.6|0
1659049200000|2022-07-28 23:00:00|5515.9|5512.9|5523.1|5518.1|5523.1|5519.6|5513.3|5510.3|0
1659052800000|2022-07-29 00:00:00|5523|5518|5519.2|5514.2|5523.1|5518.1|5517.2|5512.2|0
1659056400000|2022-07-29 01:00:00|5519.3|5514.3|5529.4|5524.4|5529.7|5524.7|5517.7|5512.7|0
1659060000000|2022-07-29 02:00:00|5529.3|5524.3|5514.1|5509.1|5531.5|5526.5|5512.8|5507.8|0
1659063600000|2022-07-29 03:00:00|5514|5509|5492.2|5487.2|5514.9|5509.9|5491.7|5486.7|0
1659067200000|2022-07-29 04:00:00|5492|5487|5496.7|5491.7|5499|5494|5491.6|5486.6|0
1659070800000|2022-07-29 05:00:00|5496.5|5491.5|5503.5|5498.5|5506.7|5501.7|5491.2|5486.2|0
1659074400000|2022-07-29 06:00:00|5503.6|5498.6|5486.9|5481.9|5504.4|5499.4|5484.2|5479.2|0
1659078000000|2022-07-29 07:00:00|5486.6|5481.6|5460.5|5455.5|5486.7|5481.7|5457.6|5452.6|0
1659081600000|2022-07-29 08:00:00|5460.7|5455.7|5454|5451|5476|5473|5444.5|5441.5|0
1659085200000|2022-07-29 09:00:00|5453.7|5450.7|5461.1|5458.1|5462.2|5459.2|5449.4|5446.4|0
1659088800000|2022-07-29 10:00:00|5461|5458|5458.3|5455.3|5461.9|5458.9|5452.5|5449.5|0
1659092400000|2022-07-29 11:00:00|5459.7|5456.7|5452.2|5449.2|5467.4|5464.4|5446.9|5443.9|0
1659096000000|2022-07-29 12:00:00|5452.4|5449.4|5433.3|5430.3|5456|5453|5426.3|5423.3|0
1659099600000|2022-07-29 13:00:00|5433.4|5430.4|5434|5432.2|5449.9|5448.1|5361.1|5359.3|0
1659103200000|2022-07-29 14:00:00|5434.5|5432.7|5432.4|5430.6|5472.8|5471|5427|5425.2|0
1659106800000|2022-07-29 15:00:00|5432.5|5430.7|5436.8|5435|5439.6|5437.8|5406.1|5404.3|0
1659110400000|2022-07-29 16:00:00|5437|5435.2|5445.3|5443.5|5448|5446.2|5414.8|5413|0
1659114000000|2022-07-29 17:00:00|5445.6|5443.8|5462.9|5461.1|5472.4|5470.6|5438.4|5436.6|0
1659117600000|2022-07-29 18:00:00|5463.1|5461.3|5473.7|5471.9|5480.1|5478.3|5456.1|5454.3|0
1659121200000|2022-07-29 19:00:00|5473.8|5472|5467.5|5465.7|5489.8|5488|5465.6|5463.8|0
1659124800000|2022-07-29 20:00:00|5468.1|5465.1|5466.4|5463.4|5470.7|5467.7|5460.6|5457.6|0
1659304800000|2022-07-31 22:00:00|5461.1|5456.1|5445.6|5440.6|5461.1|5456.1|5442.1|5437.1|0
1659308400000|2022-07-31 23:00:00|5445.5|5440.5|5443.3|5438.3|5451.6|5446.6|5440.5|5435.5|0
1659312000000|2022-08-01 00:00:00|5442.9|5437.9|5445.1|5440.1|5447|5442|5438.4|5433.4|0
1659315600000|2022-08-01 01:00:00|5445.2|5440.2|5450.5|5445.5|5451.4|5446.4|5440.6|5435.6|0
1659319200000|2022-08-01 02:00:00|5450.1|5445.1|5451.8|5446.8|5453.3|5448.3|5446.4|5441.4|0
1659322800000|2022-08-01 03:00:00|5452|5447|5450.3|5445.3|5452.2|5447.2|5441.6|5436.6|0
1659326400000|2022-08-01 04:00:00|5450.4|5445.4|5465.9|5460.9|5466.8|5461.8|5449.3|5444.3|0
1659330000000|2022-08-01 05:00:00|5465.8|5460.8|5462.1|5457.1|5466.4|5461.4|5455.1|5450.1|0
1659333600000|2022-08-01 06:00:00|5462.2|5457.2|5463.5|5458.5|5464.6|5459.6|5458.3|5453.3|0
1659337200000|2022-08-01 07:00:00|5466.2|5461.2|5476.5|5471.5|5481.7|5476.7|5463.9|5458.9|0
1659340800000|2022-08-01 08:00:00|5476.3|5471.3|5454.8|5451.8|5477|5472|5451.5|5448.5|0
1659344400000|2022-08-01 09:00:00|5454.7|5451.7|5460.1|5457.1|5463|5460|5453.6|5450.6|0
1659348000000|2022-08-01 10:00:00|5460.4|5457.4|5465.2|5462.2|5465.4|5462.4|5460.4|5457.4|0
1659351600000|2022-08-01 11:00:00|5465.4|5462.4|5482.2|5479.2|5488.5|5485.5|5464.8|5461.8|0
1659355200000|2022-08-01 12:00:00|5482.3|5479.3|5448.8|5445.8|5483.1|5480.1|5448.6|5445.6|0
1659358800000|2022-08-01 13:00:00|5448.4|5445.4|5486.5|5484.7|5509.3|5507.5|5399|5397.2|0
1659362400000|2022-08-01 14:00:00|5482.7|5480.9|5533.9|5532.1|5547.3|5545.5|5478.9|5477.1|0
1659366000000|2022-08-01 15:00:00|5534.4|5532.6|5529.8|5528|5539.5|5537.7|5501.9|5500.1|0
1659369600000|2022-08-01 16:00:00|5529.7|5527.9|5482.3|5480.5|5533.1|5531.3|5472.4|5470.6|0
1659373200000|2022-08-01 17:00:00|5482|5480.2|5445.8|5444|5482.2|5480.4|5425|5423.2|0
1659376800000|2022-08-01 18:00:00|5446.1|5444.3|5477.8|5476|5481.3|5479.5|5435.6|5433.8|0
1659380400000|2022-08-01 19:00:00|5478.4|5476.6|5469.2|5467.4|5481.3|5479.5|5450.5|5448.7|0
1659384000000|2022-08-01 20:00:00|5469.8|5466.8|5474.6|5471.6|5476.3|5473.3|5464.4|5461.4|0
1659387600000|2022-08-01 21:00:00|5474.9|5471.9|5470.8|5467.8|5474.9|5471.9|5468.2|5465.2|0
1659391200000|2022-08-01 22:00:00|5470.7|5467.7|5465.3|5462.3|5470.8|5467.8|5464.2|5461.2|0
1659394800000|2022-08-01 23:00:00|5465.4|5462.4|5462.7|5457.7|5468.9|5465.9|5460.1|5457.1|0
1659398400000|2022-08-02 00:00:00|5462.8|5457.8|5451.5|5446.5|5465.3|5460.3|5450.8|5445.8|0
1659402000000|2022-08-02 01:00:00|5451.4|5446.4|5444.4|5439.4|5454|5449|5438.6|5433.6|0
1659405600000|2022-08-02 02:00:00|5444.5|5439.5|5444.4|5439.4|5446.1|5441.1|5434.9|5429.9|0
1659409200000|2022-08-02 03:00:00|5444.3|5439.3|5434.6|5429.6|5445.2|5440.2|5429.6|5424.6|0
1659412800000|2022-08-02 04:00:00|5434.5|5429.5|5433.2|5428.2|5435.8|5430.8|5430.3|5425.3|0
1659416400000|2022-08-02 05:00:00|5432.8|5427.8|5430.8|5425.8|5438.9|5433.9|5428|5423|0
1659420000000|2022-08-02 06:00:00|5431.2|5426.2|5431.7|5426.7|5439|5434|5430|5425|0
1659423600000|2022-08-02 07:00:00|5431.5|5426.5|5411.5|5406.5|5435.4|5430.4|5407.4|5402.4|0
1659427200000|2022-08-02 08:00:00|5411.6|5406.6|5396.5|5393.5|5414.7|5411.7|5391.6|5388.6|0
1659430800000|2022-08-02 09:00:00|5396.6|5393.6|5382.3|5379.3|5399.3|5396.3|5381.8|5378.8|0
1659434400000|2022-08-02 10:00:00|5382.2|5379.2|5382.2|5379.2|5385.5|5382.5|5373.6|5370.6|0
1659438000000|2022-08-02 11:00:00|5384.7|5381.7|5400.1|5397.1|5407|5404|5383.4|5380.4|0
1659441600000|2022-08-02 12:00:00|5400.2|5397.2|5390.2|5387.2|5404.3|5401.3|5378.8|5375.8|0
1659445200000|2022-08-02 13:00:00|5390.3|5387.3|5449.3|5447.5|5475.9|5474.1|5388.3|5385.3|0
1659448800000|2022-08-02 14:00:00|5449|5447.2|5495.1|5493.3|5502.8|5501|5393|5391.2|0
1659452400000|2022-08-02 15:00:00|5495.3|5493.5|5493|5491.2|5504.5|5502.7|5458.8|5457|0
1659456000000|2022-08-02 16:00:00|5494.5|5492.7|5534.4|5532.6|5553.6|5551.8|5488.6|5486.8|0
1659459600000|2022-08-02 17:00:00|5534|5532.2|5465.4|5463.6|5535|5533.2|5448.4|5446.6|0
1659463200000|2022-08-02 18:00:00|5464.9|5463.1|5476.6|5474.8|5498.3|5496.5|5456.1|5454.3|0
1659466800000|2022-08-02 19:00:00|5476.5|5474.7|5458|5456.2|5490|5488.2|5457.3|5455.5|0
1659470400000|2022-08-02 20:00:00|5458.6|5455.6|5445.1|5442.1|5459|5456|5435.1|5432.1|0
1659474000000|2022-08-02 21:00:00|5445|5442|5445.3|5442.3|5448|5445|5442.8|5439.8|0
1659477600000|2022-08-02 22:00:00|5445.5|5442.5|5445.5|5442.5|5446.7|5443.7|5442.3|5439.3|0
1659481200000|2022-08-02 23:00:00|5445.6|5442.6|5446.7|5441.7|5448.6|5445.6|5445.2|5441.7|0
1659484800000|2022-08-03 00:00:00|5446.1|5441.1|5439.4|5434.4|5453|5448|5431|5426|0
1659488400000|2022-08-03 01:00:00|5440|5435|5449.7|5444.7|5454.1|5449.1|5438.6|5433.6|0
1659492000000|2022-08-03 02:00:00|5449.6|5444.6|5452.1|5447.1|5458.5|5453.5|5447.4|5442.4|0
1659495600000|2022-08-03 03:00:00|5452.2|5447.2|5456.5|5451.5|5457.8|5452.8|5452.2|5447.2|0
1659499200000|2022-08-03 04:00:00|5456.4|5451.4|5455.1|5450.1|5464.5|5459.5|5454|5449|0
1659502800000|2022-08-03 05:00:00|5455.4|5450.4|5462.3|5457.3|5466.7|5461.7|5454.7|5449.7|0
1659506400000|2022-08-03 06:00:00|5462.4|5457.4|5454.7|5449.7|5464.7|5459.7|5450.7|5445.7|0
1659510000000|2022-08-03 07:00:00|5454.6|5449.6|5437.5|5432.5|5455.2|5450.2|5432.3|5427.3|0
1659513600000|2022-08-03 08:00:00|5437.8|5432.8|5453.9|5450.9|5456.6|5453.6|5433.4|5430.4|0
1659517200000|2022-08-03 09:00:00|5453.8|5450.8|5472.7|5469.7|5477.3|5474.3|5452.6|5449.6|0
1659520800000|2022-08-03 10:00:00|5472.8|5469.8|5468.9|5465.9|5476.1|5473.1|5467|5464|0
1659524400000|2022-08-03 11:00:00|5469|5466|5483.1|5480.1|5490.7|5487.7|5468.5|5465.5|0
1659528000000|2022-08-03 12:00:00|5483.3|5480.3|5503.2|5500.2|5507|5504|5480.8|5477.8|0
1659531600000|2022-08-03 13:00:00|5503.1|5500.1|5538.5|5536.7|5546.8|5545|5472.7|5470.9|0
1659535200000|2022-08-03 14:00:00|5539|5537.2|5550.7|5548.9|5572.5|5570.7|5507.7|5505.9|0
1659538800000|2022-08-03 15:00:00|5550.9|5549.1|5594.7|5592.9|5600.2|5598.4|5539|5537.2|0
1659542400000|2022-08-03 16:00:00|5594.3|5592.5|5616.5|5614.7|5629.3|5627.5|5577.1|5575.3|0
1659546000000|2022-08-03 17:00:00|5616.9|5615.1|5617.6|5615.8|5629.9|5628.1|5609.9|5608.1|0
1659549600000|2022-08-03 18:00:00|5617.7|5615.9|5623.6|5621.8|5630.5|5628.7|5610.3|5608.5|0
1659553200000|2022-08-03 19:00:00|5623.5|5621.7|5622.2|5620.4|5640.5|5638.7|5613.9|5612.1|0
1659556800000|2022-08-03 20:00:00|5622.8|5619.8|5613.3|5610.3|5623|5620|5609.9|5606.9|0
1659560400000|2022-08-03 21:00:00|5613.7|5610.7|5616.3|5613.3|5616.7|5613.7|5612.9|5609.9|0
1659564000000|2022-08-03 22:00:00|5616.1|5613.1|5613.9|5610.9|5616.1|5613.1|5608.4|5605.4|0
1659567600000|2022-08-03 23:00:00|5613.8|5610.8|5615.6|5610.6|5615.6|5612|5610.9|5607.9|0
1659571200000|2022-08-04 00:00:00|5615.4|5610.4|5628.7|5623.7|5629.1|5624.1|5612.8|5607.8|0
1659574800000|2022-08-04 01:00:00|5628.6|5623.6|5625.8|5620.8|5631.3|5626.3|5623.6|5618.6|0
1659578400000|2022-08-04 02:00:00|5625.9|5620.9|5624.1|5619.1|5628|5623|5619.3|5614.3|0
1659582000000|2022-08-04 03:00:00|5624.2|5619.2|5617.6|5612.6|5624.4|5619.4|5613.8|5608.8|0
1659585600000|2022-08-04 04:00:00|5617.7|5612.7|5619.8|5614.8|5622.4|5617.4|5617.2|5612.2|0
1659589200000|2022-08-04 05:00:00|5619.7|5614.7|5617.5|5612.5|5622.6|5617.6|5616.3|5611.3|0
1659592800000|2022-08-04 06:00:00|5617.3|5612.3|5616.8|5611.8|5620.9|5615.9|5615|5610|0
1659596400000|2022-08-04 07:00:00|5616.4|5611.4|5628|5623|5633.3|5628.3|5613.3|5608.3|0
1659600000000|2022-08-04 08:00:00|5628.1|5623.1|5635.5|5632.5|5646.9|5643.9|5627.8|5622.8|0
1659603600000|2022-08-04 09:00:00|5635.3|5632.3|5661.2|5658.2|5661.9|5658.9|5632.7|5629.7|0
1659607200000|2022-08-04 10:00:00|5661.6|5658.6|5693.4|5690.4|5712.9|5709.9|5661.5|5658.5|0
1659610800000|2022-08-04 11:00:00|5685.9|5682.9|5661|5658|5693.4|5690.4|5660.6|5657.6|0
1659614400000|2022-08-04 12:00:00|5660.8|5657.8|5694|5691|5697.7|5694.7|5659.8|5656.8|0
1659618000000|2022-08-04 13:00:00|5693.9|5690.9|5681.1|5679.3|5713|5711.2|5657.7|5655.9|0
1659621600000|2022-08-04 14:00:00|5681|5679.2|5640.4|5638.6|5700.4|5698.6|5606.3|5604.5|0
1659625200000|2022-08-04 15:00:00|5640.3|5638.5|5654.6|5652.8|5658.9|5657.1|5614.4|5612.6|0
1659628800000|2022-08-04 16:00:00|5654.8|5653|5652.1|5650.3|5683.9|5682.1|5645.1|5643.3|0
1659632400000|2022-08-04 17:00:00|5652|5650.2|5679.1|5677.3|5684.4|5682.6|5652|5650.2|0
1659636000000|2022-08-04 18:00:00|5679|5677.2|5680.8|5679|5685.2|5683.4|5660.1|5658.3|0
1659639600000|2022-08-04 19:00:00|5680.7|5678.9|5684.5|5682.7|5696.7|5694.9|5666|5664.2|0
1659643200000|2022-08-04 20:00:00|5684.2|5681.2|5681.4|5678.4|5687.7|5684.7|5679|5676|0
1659646800000|2022-08-04 21:00:00|5681.5|5678.5|5680.7|5677.7|5682.3|5679.3|5680.1|5677.1|0
1659650400000|2022-08-04 22:00:00|5680.6|5677.6|5685.8|5682.8|5686.9|5683.9|5679|5676|0
1659654000000|2022-08-04 23:00:00|5685.7|5682.7|5687.7|5682.7|5689.4|5686.4|5685.1|5682.1|0
1659657600000|2022-08-05 00:00:00|5688.2|5683.2|5693.4|5688.4|5696.5|5691.5|5688.2|5683.2|0
1659661200000|2022-08-05 01:00:00|5693.5|5688.5|5703.9|5698.9|5706.8|5701.8|5692.3|5687.3|0
1659664800000|2022-08-05 02:00:00|5703.8|5698.8|5704.3|5699.3|5709.5|5704.5|5701.6|5696.6|0
1659668400000|2022-08-05 03:00:00|5704.4|5699.4|5704.4|5699.4|5705.9|5700.9|5698.8|5693.8|0
1659672000000|2022-08-05 04:00:00|5704.3|5699.3|5704.6|5699.6|5705.8|5700.8|5701.6|5696.6|0
1659675600000|2022-08-05 05:00:00|5704.9|5699.9|5702|5697|5705|5700|5692.8|5687.8|0
1659679200000|2022-08-05 06:00:00|5701.8|5696.8|5692.2|5687.2|5702.1|5697.1|5692.2|5687.2|0
1659682800000|2022-08-05 07:00:00|5692.3|5687.3|5686.7|5681.7|5697.6|5692.6|5681.7|5676.7|0
1659686400000|2022-08-05 08:00:00|5686.4|5681.4|5668.8|5665.8|5692.3|5689.3|5664.9|5661.9|0
1659690000000|2022-08-05 09:00:00|5668.3|5665.3|5662.7|5659.7|5672.1|5669.1|5654.9|5651.9|0
1659693600000|2022-08-05 10:00:00|5662.5|5659.5|5646.8|5643.8|5662.6|5659.6|5641.5|5638.5|0
1659697200000|2022-08-05 11:00:00|5650.6|5647.6|5666|5663|5666.9|5663.9|5649.3|5646.3|0
1659700800000|2022-08-05 12:00:00|5666.1|5663.1|5584.2|5581.2|5668|5665|5577.7|5574.7|0
1659704400000|2022-08-05 13:00:00|5584.1|5581.1|5585.2|5583.4|5603.7|5601.9|5558.4|5555.8|0
1659708000000|2022-08-05 14:00:00|5585.3|5583.5|5609.7|5607.9|5645.4|5643.6|5573.4|5571.6|0
1659711600000|2022-08-05 15:00:00|5609.3|5607.5|5534|5532.2|5609.7|5607.9|5527.5|5525.7|0
1659715200000|2022-08-05 16:00:00|5534.2|5532.4|5561.1|5559.3|5562.2|5560.4|5532.4|5530.6|0
1659718800000|2022-08-05 17:00:00|5561.4|5559.6|5555|5553.2|5585|5583.2|5547.8|5546|0
1659722400000|2022-08-05 18:00:00|5554.8|5553|5540.3|5538.5|5555.6|5553.8|5531.7|5529.9|0
1659726000000|2022-08-05 19:00:00|5540.5|5538.7|5566.2|5564.4|5571.8|5570|5534.4|5532.6|0
1659729600000|2022-08-05 20:00:00|5566.8|5563.8|5564.5|5561.5|5570|5567|5559.9|5556.9|0
1659909600000|2022-08-07 22:00:00|5567.7|5562.7|5551.3|5546.3|5567.9|5562.9|5545|5540|0
1659913200000|2022-08-07 23:00:00|5551.2|5546.2|5549.1|5544.1|5553|5548|5548|5543|0
1659916800000|2022-08-08 00:00:00|5549.3|5544.3|5555.2|5550.2|5557.3|5552.3|5548.4|5543.4|0
1659920400000|2022-08-08 01:00:00|5555.1|5550.1|5557.1|5552.1|5557.6|5552.6|5550.1|5545.1|0
1659924000000|2022-08-08 02:00:00|5556.9|5551.9|5564.4|5559.4|5566|5561|5555.6|5550.6|0
1659927600000|2022-08-08 03:00:00|5564.5|5559.5|5563.8|5558.8|5568.4|5563.4|5562.3|5557.3|0
1659931200000|2022-08-08 04:00:00|5564.1|5559.1|5570.9|5565.9|5571.8|5566.8|5564|5559|0
1659934800000|2022-08-08 05:00:00|5570.8|5565.8|5575.9|5570.9|5581.6|5576.6|5570.1|5565.1|0
1659938400000|2022-08-08 06:00:00|5576.1|5571.1|5584.2|5579.2|5586|5581|5574.4|5569.4|0
1659942000000|2022-08-08 07:00:00|5584.3|5579.3|5595|5590|5599.5|5594.5|5583.1|5578.1|0
1659945600000|2022-08-08 08:00:00|5594.9|5589.9|5594.1|5591.1|5598.4|5595.4|5583.9|5580.9|0
1659949200000|2022-08-08 09:00:00|5593.8|5590.8|5589|5586|5596.3|5593.3|5586.5|5583.5|0
1659952800000|2022-08-08 10:00:00|5588.9|5585.9|5606.7|5603.7|5607.5|5604.5|5588.2|5585.2|0
1659956400000|2022-08-08 11:00:00|5603.8|5600.8|5611.8|5608.8|5614.7|5611.7|5600.4|5597.4|0
1659960000000|2022-08-08 12:00:00|5611.6|5608.6|5622.9|5619.9|5624.6|5621.6|5609.2|5606.2|0
1659963600000|2022-08-08 13:00:00|5622.2|5619.2|5659|5657.2|5669.9|5668.1|5534.2|5532.4|0
1659967200000|2022-08-08 14:00:00|5659.3|5657.5|5615.6|5613.8|5670.9|5669.1|5605.9|5604.1|0
1659970800000|2022-08-08 15:00:00|5615.8|5614|5586.9|5585.1|5631.3|5629.5|5557.1|5555.3|0
1659974400000|2022-08-08 16:00:00|5586.8|5585|5557.8|5556|5593.6|5591.8|5541.2|5539.4|0
1659978000000|2022-08-08 17:00:00|5557.3|5555.5|5569.3|5567.5|5576.3|5574.5|5549.7|5547.9|0
1659981600000|2022-08-08 18:00:00|5569.6|5567.8|5521.4|5519.6|5570.1|5568.3|5507.5|5505.7|0
1659985200000|2022-08-08 19:00:00|5520.9|5519.1|5536.7|5534.9|5542.3|5540.5|5514.6|5512.8|0
1659988800000|2022-08-08 20:00:00|5537.2|5534.2|5545.3|5542.3|5545.6|5542.6|5536.6|5533.6|0
1659992400000|2022-08-08 21:00:00|5545.5|5542.5|5545.2|5542.2|5546.5|5543.5|5542.1|5539.1|0
1659996000000|2022-08-08 22:00:00|5545.3|5542.3|5542.1|5539.1|5548.8|5545.8|5542.1|5539.1|0
1659999600000|2022-08-08 23:00:00|5542|5539|5553.6|5548.6|5559|5556|5538.6|5535.6|0
1660003200000|2022-08-09 00:00:00|5553.4|5548.4|5546.4|5541.4|5555.9|5550.9|5546|5541|0
1660006800000|2022-08-09 01:00:00|5546.7|5541.7|5534.2|5529.2|5546.9|5541.9|5532.1|5527.1|0
1660010400000|2022-08-09 02:00:00|5534.1|5529.1|5544|5539|5544.5|5539.5|5534|5529|0
1660014000000|2022-08-09 03:00:00|5544.2|5539.2|5555.3|5550.3|5555.8|5550.8|5543.1|5538.1|0
1660017600000|2022-08-09 04:00:00|5555.4|5550.4|5553.3|5548.3|5556.4|5551.4|5550|5545|0
1660021200000|2022-08-09 05:00:00|5553.1|5548.1|5549|5544|5553.7|5548.7|5547.9|5542.9|0
1660024800000|2022-08-09 06:00:00|5548.8|5543.8|5546.9|5541.9|5549.5|5544.5|5540.5|5535.5|0
1660028400000|2022-08-09 07:00:00|5546.8|5541.8|5543.5|5538.5|5556|5551|5536.2|5531.2|0
1660032000000|2022-08-09 08:00:00|5543.4|5538.4|5547.4|5544.4|5553.3|5550.3|5535.5|5532.5|0
1660035600000|2022-08-09 09:00:00|5547.3|5544.3|5533.8|5530.8|5549.1|5546.1|5533.6|5530.6|0
1660039200000|2022-08-09 10:00:00|5533.9|5530.9|5491.1|5488.1|5534.1|5531.1|5482.2|5479.2|0
1660042800000|2022-08-09 11:00:00|5501.4|5498.4|5494.2|5491.2|5514.2|5511.2|5493.4|5490.4|0
1660046400000|2022-08-09 12:00:00|5494.3|5491.3|5498.5|5495.5|5506|5503|5489.2|5486.2|0
1660050000000|2022-08-09 13:00:00|5498.6|5495.6|5451.8|5450|5514.7|5512.9|5449.7|5447.9|0
1660053600000|2022-08-09 14:00:00|5451.5|5449.7|5466.9|5465.1|5481.4|5479.6|5436.1|5434.3|0
1660057200000|2022-08-09 15:00:00|5466.7|5464.9|5458.2|5456.4|5489.1|5487.3|5447.9|5446.1|0
1660060800000|2022-08-09 16:00:00|5458.3|5456.5|5448.7|5446.9|5462.6|5460.8|5437|5435.2|0
1660064400000|2022-08-09 17:00:00|5448.6|5446.8|5472.2|5470.4|5475|5473.2|5443.6|5441.8|0
1660068000000|2022-08-09 18:00:00|5472.4|5470.6|5470.3|5468.5|5484.1|5482.3|5457.8|5456|0
1660071600000|2022-08-09 19:00:00|5469.9|5468.1|5478|5476.2|5488.8|5487|5467.7|5465.9|0
1660075200000|2022-08-09 20:00:00|5478.6|5475.6|5484.6|5481.6|5485.5|5482.5|5475|5472|0
1660078800000|2022-08-09 21:00:00|5484.7|5481.7|5481.5|5478.5|5485.7|5482.7|5481.1|5478.1|0
1660082400000|2022-08-09 22:00:00|5481.3|5478.3|5479.9|5476.9|5482.4|5479.4|5479.6|5476.6|0
1660086000000|2022-08-09 23:00:00|5479.8|5476.8|5480.8|5475.8|5480.8|5477.6|5476.8|5473.8|0
1660089600000|2022-08-10 00:00:00|5480.7|5475.7|5466.7|5461.7|5481.8|5476.8|5465.2|5460.2|0
1660093200000|2022-08-10 01:00:00|5466.6|5461.6|5470.2|5465.2|5476.2|5471.2|5466.5|5461.5|0
1660096800000|2022-08-10 02:00:00|5470.1|5465.1|5466.5|5461.5|5470.9|5465.9|5461.1|5456.1|0
1660100400000|2022-08-10 03:00:00|5466.6|5461.6|5461|5456|5467.9|5462.9|5459.7|5454.7|0
1660104000000|2022-08-10 04:00:00|5460.9|5455.9|5464.9|5459.9|5466.4|5461.4|5460.9|5455.9|0
1660107600000|2022-08-10 05:00:00|5464.6|5459.6|5452.8|5447.8|5465.5|5460.5|5452.7|5447.7|0
1660111200000|2022-08-10 06:00:00|5452.2|5447.2|5448.4|5443.4|5452.2|5447.2|5441.5|5436.5|0
1660114800000|2022-08-10 07:00:00|5448.7|5443.7|5453.1|5448.1|5464.2|5459.2|5441|5436|0
1660118400000|2022-08-10 08:00:00|5453.2|5448.2|5497.8|5494.8|5501.6|5498.6|5453.2|5448.2|0
1660122000000|2022-08-10 09:00:00|5497.9|5494.9|5492.6|5489.6|5502|5499|5491.1|5488.1|0
1660125600000|2022-08-10 10:00:00|5492.5|5489.5|5487.7|5484.7|5492.5|5489.5|5484|5481|0
1660129200000|2022-08-10 11:00:00|5489.1|5486.1|5497.5|5494.5|5497.5|5494.5|5483.3|5480.3|0
1660132800000|2022-08-10 12:00:00|5497.6|5494.6|5614.2|5611.2|5629.9|5626.9|5497.1|5494.1|0
1660136400000|2022-08-10 13:00:00|5614|5611|5604.8|5603|5633.5|5631.7|5578.8|5577|0
1660140000000|2022-08-10 14:00:00|5604.9|5603.1|5629.5|5627.7|5631.5|5629.7|5558.9|5557.1|0
1660143600000|2022-08-10 15:00:00|5631.4|5629.6|5661.4|5659.6|5661.7|5659.9|5630|5628.2|0
1660147200000|2022-08-10 16:00:00|5660.9|5659.1|5649.7|5647.9|5667|5665.2|5634.5|5632.7|0
1660150800000|2022-08-10 17:00:00|5649.9|5648.1|5667.9|5666.1|5675|5673.2|5636.6|5634.8|0
1660154400000|2022-08-10 18:00:00|5668.1|5666.3|5651.8|5650|5674.5|5672.7|5650.4|5648.6|0
1660158000000|2022-08-10 19:00:00|5651.4|5649.6|5677.5|5675.7|5680.8|5679|5647.4|5645.6|0
1660161600000|2022-08-10 20:00:00|5678.4|5676.6|5674.1|5671.1|5681.4|5678.4|5670.2|5667.2|0
1660165200000|2022-08-10 21:00:00|5674.2|5671.2|5673|5670|5674.3|5671.3|5670.3|5667.3|0
1660168800000|2022-08-10 22:00:00|5672.6|5669.6|5674.6|5671.6|5675|5672|5670.2|5667.2|0
1660172400000|2022-08-10 23:00:00|5674.5|5671.5|5684.3|5679.3|5684.5|5680.3|5673.8|5670.8|0
1660176000000|2022-08-11 00:00:00|5684.5|5679.5|5706.4|5701.4|5707.9|5702.9|5684.5|5679.5|0
1660179600000|2022-08-11 01:00:00|5706.3|5701.3|5703.8|5698.8|5709.9|5704.9|5701.7|5696.7|0
1660183200000|2022-08-11 02:00:00|5703.7|5698.7|5699.2|5694.2|5707.1|5702.1|5697.4|5692.4|0
1660186800000|2022-08-11 03:00:00|5699.4|5694.4|5703.5|5698.5|5707.6|5702.6|5699.1|5694.1|0
1660190400000|2022-08-11 04:00:00|5703.3|5698.3|5700.4|5695.4|5707.1|5702.1|5700.2|5695.2|0
1660194000000|2022-08-11 05:00:00|5700.3|5695.3|5702.1|5697.1|5704.8|5699.8|5699.4|5694.4|0
1660197600000|2022-08-11 06:00:00|5702.4|5697.4|5713.8|5708.8|5719.9|5714.9|5695.1|5690.1|0
1660201200000|2022-08-11 07:00:00|5714|5709|5703.6|5698.6|5716.2|5711.2|5697.5|5692.5|0
1660204800000|2022-08-11 08:00:00|5703.8|5698.8|5680.6|5677.6|5706.1|5703.1|5674.6|5671.6|0
1660208400000|2022-08-11 09:00:00|5680.7|5677.7|5688.9|5685.9|5696.7|5693.7|5678.6|5675.6|0
1660212000000|2022-08-11 10:00:00|5689|5686|5684.3|5681.3|5689.9|5686.9|5680.3|5677.3|0
1660215600000|2022-08-11 11:00:00|5684.7|5681.7|5700.6|5697.6|5700.6|5697.6|5681.6|5678.6|0
1660219200000|2022-08-11 12:00:00|5700.5|5697.5|5731.6|5728.6|5732.8|5729.8|5700.5|5697.5|0
1660222800000|2022-08-11 13:00:00|5731.5|5728.5|5747.7|5745.9|5758.6|5756.8|5718.3|5716.5|0
1660226400000|2022-08-11 14:00:00|5748|5746.2|5741.5|5739.7|5801.4|5799.6|5726.7|5724.9|0
1660230000000|2022-08-11 15:00:00|5741.6|5739.8|5687.5|5685.7|5745.5|5743.7|5666.8|5665|0
1660233600000|2022-08-11 16:00:00|5687.8|5686|5700.7|5698.9|5704.7|5702.9|5675.4|5673.6|0
1660237200000|2022-08-11 17:00:00|5701|5699.2|5681.9|5680.1|5714.1|5712.3|5678.3|5676.5|0
1660240800000|2022-08-11 18:00:00|5681.5|5679.7|5643.1|5641.3|5681.5|5679.7|5629.2|5627.4|0
1660244400000|2022-08-11 19:00:00|5643.2|5641.4|5649.3|5647.5|5653.9|5652.1|5630.1|5628.3|0
1660248000000|2022-08-11 20:00:00|5649.9|5646.9|5663.4|5660.4|5663.9|5660.9|5648.3|5645.3|0
1660251600000|2022-08-11 21:00:00|5663.3|5660.3|5661.2|5658.2|5663.7|5660.7|5659.8|5656.8|0
1660255200000|2022-08-11 22:00:00|5661.1|5658.1|5657.2|5654.2|5661.2|5658.2|5655.5|5652.5|0
1660258800000|2022-08-11 23:00:00|5657.3|5654.3|5660.1|5655.1|5660.1|5656.4|5656.5|5653.5|0
1660262400000|2022-08-12 00:00:00|5660.2|5655.2|5651.7|5646.7|5670.2|5665.2|5650.3|5645.3|0
1660266000000|2022-08-12 01:00:00|5651.8|5646.8|5654.1|5649.1|5660.9|5655.9|5651.3|5646.3|0
1660269600000|2022-08-12 02:00:00|5654.2|5649.2|5662.6|5657.6|5663.4|5658.4|5653.8|5648.8|0
1660273200000|2022-08-12 03:00:00|5662.7|5657.7|5663.8|5658.8|5665.7|5660.7|5660.2|5655.2|0
1660276800000|2022-08-12 04:00:00|5663.7|5658.7|5662.7|5657.7|5665.6|5660.6|5661.6|5656.6|0
1660280400000|2022-08-12 05:00:00|5662.3|5657.3|5667.6|5662.6|5667.9|5662.9|5661.9|5656.9|0
1660284000000|2022-08-12 06:00:00|5667.7|5662.7|5670.8|5665.8|5672.5|5667.5|5665.6|5660.6|0
1660287600000|2022-08-12 07:00:00|5670.7|5665.7|5682.7|5677.7|5690|5685|5660.5|5655.5|0
1660291200000|2022-08-12 08:00:00|5683.1|5678.1|5662.9|5659.9|5691|5688|5662.7|5659.7|0
1660294800000|2022-08-12 09:00:00|5663.1|5660.1|5666.3|5663.3|5672.2|5669.2|5649.6|5646.6|0
1660298400000|2022-08-12 10:00:00|5666.2|5663.2|5649.3|5646.3|5666.5|5663.5|5646.2|5643.2|0
1660302000000|2022-08-12 11:00:00|5649.6|5646.6|5644.8|5641.8|5649.6|5646.6|5639.5|5636.5|0
1660305600000|2022-08-12 12:00:00|5644.9|5641.9|5657.9|5654.9|5659.1|5656.1|5643.1|5640.1|0
1660309200000|2022-08-12 13:00:00|5657.8|5654.8|5680.6|5678.8|5692.9|5691.1|5652.7|5650.9|0
1660312800000|2022-08-12 14:00:00|5672.6|5670.8|5695.1|5693.3|5705.3|5703.5|5651.3|5649.5|0
1660316400000|2022-08-12 15:00:00|5694.9|5693.1|5701.4|5699.6|5725.8|5724|5691.6|5689.8|0
1660320000000|2022-08-12 16:00:00|5701.7|5699.9|5718.2|5716.4|5728.1|5726.3|5701|5699.2|0
1660323600000|2022-08-12 17:00:00|5718|5716.2|5729.2|5727.4|5734.5|5732.7|5715.3|5713.5|0
1660327200000|2022-08-12 18:00:00|5729.4|5727.6|5754.4|5752.6|5755.3|5753.5|5729.4|5727.6|0
1660330800000|2022-08-12 19:00:00|5754.5|5752.7|5777.9|5776.1|5779|5777.2|5748.3|5746.5|0
1660334400000|2022-08-12 20:00:00|5778.5|5775.5|5773|5770|5780.4|5777.4|5769.6|5766.6|0
1660514400000|2022-08-14 22:00:00|5766.7|5761.7|5763|5758|5767.5|5762.5|5759.3|5754.3|0
1660518000000|2022-08-14 23:00:00|5762.9|5757.9|5752.9|5747.9|5768|5763|5752.5|5747.5|0
1660521600000|2022-08-15 00:00:00|5753.4|5748.4|5756.4|5751.4|5760.2|5755.2|5753.2|5748.2|0
1660525200000|2022-08-15 01:00:00|5756.3|5751.3|5760.3|5755.3|5761.2|5756.2|5748.7|5743.7|0
1660528800000|2022-08-15 02:00:00|5760.4|5755.4|5753.2|5748.2|5761.2|5756.2|5751.2|5746.2|0
1660532400000|2022-08-15 03:00:00|5753.1|5748.1|5755.4|5750.4|5757.6|5752.6|5751.3|5746.3|0
1660536000000|2022-08-15 04:00:00|5755.3|5750.3|5755.9|5750.9|5757|5752|5753.7|5748.7|0
1660539600000|2022-08-15 05:00:00|5756.1|5751.1|5755.5|5750.5|5758.7|5753.7|5751.8|5746.8|0
1660543200000|2022-08-15 06:00:00|5755.7|5750.7|5754.9|5749.9|5760.7|5755.7|5753.5|5748.5|0
1660546800000|2022-08-15 07:00:00|5755|5750|5736.5|5731.5|5756.9|5751.9|5735|5730|0
1660550400000|2022-08-15 08:00:00|5736.2|5731.2|5737.5|5734.5|5746.6|5743.6|5735.9|5730.9|0
1660554000000|2022-08-15 09:00:00|5737.6|5734.6|5733.8|5730.8|5738.8|5735.8|5727.5|5724.5|0
1660557600000|2022-08-15 10:00:00|5733.7|5730.7|5748.9|5745.9|5749.5|5746.5|5733.7|5730.7|0
1660561200000|2022-08-15 11:00:00|5749.7|5746.7|5741.6|5738.6|5757|5754|5738.8|5735.8|0
1660564800000|2022-08-15 12:00:00|5741.5|5738.5|5735.6|5732.6|5752|5749|5734.8|5731.8|0
1660568400000|2022-08-15 13:00:00|5735.8|5732.8|5786.5|5784.7|5801.9|5800.1|5735.1|5732.1|0
1660572000000|2022-08-15 14:00:00|5786.1|5784.3|5743.7|5741.9|5786.1|5784.3|5730.8|5729|0
1660575600000|2022-08-15 15:00:00|5743.4|5741.6|5805.4|5803.6|5808.3|5806.5|5737.7|5735.9|0
1660579200000|2022-08-15 16:00:00|5806.6|5804.8|5811.5|5809.7|5814.5|5812.7|5799.4|5797.6|0
1660582800000|2022-08-15 17:00:00|5811.9|5810.1|5808.2|5806.4|5820.2|5818.4|5796.9|5795.1|0
1660586400000|2022-08-15 18:00:00|5808.3|5806.5|5813.1|5811.3|5815.8|5814|5793.5|5791.7|0
1660590000000|2022-08-15 19:00:00|5813.4|5811.6|5811.6|5809.8|5829.9|5828.1|5805.8|5804|0
1660593600000|2022-08-15 20:00:00|5812.2|5809.2|5808.8|5805.8|5813.4|5810.4|5806.6|5803.6|0
1660597200000|2022-08-15 21:00:00|5808.7|5805.7|5807.6|5804.6|5809.4|5806.4|5807.4|5804.4|0
1660600800000|2022-08-15 22:00:00|5807.5|5804.5|5807.5|5804.5|5809.5|5806.5|5806|5803|0
1660604400000|2022-08-15 23:00:00|5807.4|5804.4|5810.4|5805.4|5810.4|5806.9|5807.2|5804.2|0
1660608000000|2022-08-16 00:00:00|5810.5|5805.5|5800.8|5795.8|5810.5|5805.5|5800.3|5795.3|0
1660611600000|2022-08-16 01:00:00|5800.7|5795.7|5801.2|5796.2|5803.9|5798.9|5794.9|5789.9|0
1660615200000|2022-08-16 02:00:00|5801.1|5796.1|5807.3|5802.3|5809.7|5804.7|5800.2|5795.2|0
1660618800000|2022-08-16 03:00:00|5807.4|5802.4|5801.9|5796.9|5807.5|5802.5|5800.3|5795.3|0
1660622400000|2022-08-16 04:00:00|5801.8|5796.8|5805|5800|5805.8|5800.8|5801.6|5796.6|0
1660626000000|2022-08-16 05:00:00|5804.9|5799.9|5801.2|5796.2|5805.4|5800.4|5796.8|5791.8|0
1660629600000|2022-08-16 06:00:00|5800.9|5795.9|5779.1|5774.1|5801.7|5796.7|5779|5774|0
1660633200000|2022-08-16 07:00:00|5779.2|5774.2|5779.9|5774.9|5780.6|5775.6|5769.7|5764.7|0
1660636800000|2022-08-16 08:00:00|5779.8|5774.8|5789.5|5786.5|5793.5|5790.5|5775.3|5772.3|0
1660640400000|2022-08-16 09:00:00|5789.4|5786.4|5785.4|5782.4|5790|5787|5784.3|5781.3|0
1660644000000|2022-08-16 10:00:00|5785.5|5782.5|5781.5|5778.5|5785.6|5782.6|5778.9|5775.9|0
1660647600000|2022-08-16 11:00:00|5783.5|5780.5|5797.1|5794.1|5804.2|5801.2|5783.5|5780.5|0
1660651200000|2022-08-16 12:00:00|5798|5795|5796.5|5793.5|5808.5|5805.5|5787.7|5784.7|0
1660654800000|2022-08-16 13:00:00|5796.2|5793.2|5768.6|5766.8|5798|5796.2|5745.6|5743.8|0
1660658400000|2022-08-16 14:00:00|5767.6|5765.8|5731.4|5729.6|5768.9|5767.1|5713|5711.2|0
1660662000000|2022-08-16 15:00:00|5730.7|5728.9|5791.6|5789.8|5795|5793.2|5728.4|5726.6|0
1660665600000|2022-08-16 16:00:00|5791.7|5789.9|5779.3|5777.5|5797.4|5795.6|5766.5|5764.7|0
1660669200000|2022-08-16 17:00:00|5779.7|5777.9|5802.7|5800.9|5804.6|5802.8|5778.9|5777.1|0
1660672800000|2022-08-16 18:00:00|5803.3|5801.5|5760|5758.2|5823.8|5822|5739.2|5737.4|0
1660676400000|2022-08-16 19:00:00|5757.1|5755.3|5772.6|5770.8|5789.3|5787.5|5745.8|5744|0
1660680000000|2022-08-16 20:00:00|5771.4|5769.6|5774.2|5771.2|5774.7|5771.7|5765.3|5762.3|0
1660683600000|2022-08-16 21:00:00|5774.3|5771.3|5775.8|5772.8|5776.6|5773.6|5773.3|5770.3|0
1660687200000|2022-08-16 22:00:00|5775.9|5772.9|5771.9|5768.9|5775.9|5772.9|5770.1|5767.1|0
1660690800000|2022-08-16 23:00:00|5771.8|5768.8|5770.9|5765.9|5772.2|5769.2|5768.2|5765.2|0
1660694400000|2022-08-17 00:00:00|5771|5766|5772.3|5767.3|5778.7|5773.7|5767.7|5762.7|0
1660698000000|2022-08-17 01:00:00|5772.2|5767.2|5767.2|5762.2|5772.3|5767.3|5761.8|5756.8|0
1660701600000|2022-08-17 02:00:00|5767.1|5762.1|5764.2|5759.2|5768|5763|5762.7|5757.7|0
1660705200000|2022-08-17 03:00:00|5764.3|5759.3|5765.5|5760.5|5766.6|5761.6|5763.2|5758.2|0
1660708800000|2022-08-17 04:00:00|5765.4|5760.4|5769|5764|5770.4|5765.4|5765.2|5760.2|0
1660712400000|2022-08-17 05:00:00|5768.9|5763.9|5774.9|5769.9|5775.8|5770.8|5767.7|5762.7|0
1660716000000|2022-08-17 06:00:00|5775.3|5770.3|5762.2|5757.2|5775.3|5770.3|5759|5754|0
1660719600000|2022-08-17 07:00:00|5762|5757|5747.4|5742.4|5763.8|5758.8|5746.2|5741.2|0
1660723200000|2022-08-17 08:00:00|5747.3|5742.3|5739.9|5736.9|5752.1|5749.1|5738.7|5735.7|0
1660726800000|2022-08-17 09:00:00|5740|5737|5731.1|5728.1|5743.7|5740.7|5728.8|5725.8|0
1660730400000|2022-08-17 10:00:00|5731.2|5728.2|5720.2|5717.2|5731.4|5728.4|5716.8|5713.8|0
1660734000000|2022-08-17 11:00:00|5725.6|5722.6|5714|5711|5729|5726|5709.2|5706.2|0
1660737600000|2022-08-17 12:00:00|5714.1|5711.1|5712.4|5709.4|5724|5721|5706.7|5703.7|0
1660741200000|2022-08-17 13:00:00|5712.1|5709.1|5711.1|5709.3|5729.3|5727.5|5681.4|5679.6|0
1660744800000|2022-08-17 14:00:00|5709.1|5707.3|5649.4|5647.6|5723.2|5721.4|5649.1|5647.3|0
1660748400000|2022-08-17 15:00:00|5649.3|5647.5|5651|5649.2|5675.3|5673.5|5642.7|5640.9|0
1660752000000|2022-08-17 16:00:00|5651.5|5649.7|5672.8|5671|5685.7|5683.9|5651.2|5649.4|0
1660755600000|2022-08-17 17:00:00|5673.2|5671.4|5678.2|5676.4|5691.4|5689.6|5664|5662.2|0
1660759200000|2022-08-17 18:00:00|5678.1|5676.3|5712.2|5710.4|5746|5744.2|5673.4|5671.6|0
1660762800000|2022-08-17 19:00:00|5712.4|5710.6|5680.7|5678.9|5728.1|5726.3|5669.6|5667.8|0
1660766400000|2022-08-17 20:00:00|5681.3|5678.3|5678.8|5675.8|5681.8|5678.8|5674|5671|0
1660770000000|2022-08-17 21:00:00|5678.6|5675.6|5673.2|5670.2|5678.6|5675.6|5672.3|5669.3|0
1660773600000|2022-08-17 22:00:00|5673.3|5670.3|5662.4|5659.4|5673.3|5670.3|5661.7|5658.7|0
1660777200000|2022-08-17 23:00:00|5662.5|5659.5|5653.9|5648.9|5662.5|5659.5|5651.7|5648.5|0
1660780800000|2022-08-18 00:00:00|5653.6|5648.6|5654.2|5649.2|5655.6|5650.6|5647.7|5642.7|0
1660784400000|2022-08-18 01:00:00|5654.1|5649.1|5657.4|5652.4|5662.5|5657.5|5653.3|5648.3|0
1660788000000|2022-08-18 02:00:00|5657.3|5652.3|5662.2|5657.2|5665|5660|5656.5|5651.5|0
1660791600000|2022-08-18 03:00:00|5662.3|5657.3|5661.3|5656.3|5664.5|5659.5|5658.5|5653.5|0
1660795200000|2022-08-18 04:00:00|5661.2|5656.2|5657.4|5652.4|5663.6|5658.6|5657.1|5652.1|0
1660798800000|2022-08-18 05:00:00|5657.3|5652.3|5651.9|5646.9|5664|5659|5651.9|5646.9|0
1660802400000|2022-08-18 06:00:00|5652|5647|5638.4|5633.4|5656.8|5651.8|5637.1|5632.1|0
1660806000000|2022-08-18 07:00:00|5638.7|5633.7|5651.8|5646.8|5654.5|5649.5|5635.5|5630.5|0
1660809600000|2022-08-18 08:00:00|5652|5647|5664.9|5661.9|5665|5662|5650.7|5647|0
1660813200000|2022-08-18 09:00:00|5664.8|5661.8|5685.1|5682.1|5685.8|5682.8|5664.6|5661.6|0
1660816800000|2022-08-18 10:00:00|5685|5682|5680.6|5677.6|5689.6|5686.6|5676.7|5673.7|0
1660820400000|2022-08-18 11:00:00|5679.9|5676.9|5692.7|5689.7|5692.8|5689.8|5677.2|5674.2|0
1660824000000|2022-08-18 12:00:00|5692.2|5689.2|5690.4|5687.4|5700.6|5697.6|5684|5681|0
1660827600000|2022-08-18 13:00:00|5690.6|5687.6|5641.1|5639.3|5690.8|5687.8|5629.4|5627.6|0
1660831200000|2022-08-18 14:00:00|5639.6|5637.8|5679.1|5677.3|5688.1|5686.3|5621|5619.2|0
1660834800000|2022-08-18 15:00:00|5679.2|5677.4|5705.5|5703.7|5724|5722.2|5669.1|5667.3|0
1660838400000|2022-08-18 16:00:00|5705.8|5704|5684.1|5682.3|5712.6|5710.8|5672.1|5670.3|0
1660842000000|2022-08-18 17:00:00|5684|5682.2|5696.5|5694.7|5708.3|5706.5|5679.1|5677.3|0
1660845600000|2022-08-18 18:00:00|5696.8|5695|5695.9|5694.1|5704.2|5702.4|5684.6|5682.8|0
1660849200000|2022-08-18 19:00:00|5696|5694.2|5690.1|5688.3|5709.2|5707.4|5683|5681.2|0
1660852800000|2022-08-18 20:00:00|5690.7|5687.7|5691.3|5688.3|5693|5690|5685|5682|0
1660856400000|2022-08-18 21:00:00|5691.2|5688.2|5689.7|5686.7|5691.9|5688.9|5689.1|5686.1|0
1660860000000|2022-08-18 22:00:00|5689.8|5686.8|5688.2|5685.2|5689.8|5686.8|5687.6|5684.6|0
1660863600000|2022-08-18 23:00:00|5688.1|5685.1|5691.3|5686.3|5691.3|5686.9|5687.2|5684.2|0
1660867200000|2022-08-19 00:00:00|5691.5|5686.5|5680.8|5675.8|5693.7|5688.7|5677.9|5672.9|0
1660870800000|2022-08-19 01:00:00|5680.7|5675.7|5683.7|5678.7|5684.5|5679.5|5675.6|5670.6|0
1660874400000|2022-08-19 02:00:00|5683.5|5678.5|5688.6|5683.6|5688.7|5683.7|5681.9|5676.9|0
1660878000000|2022-08-19 03:00:00|5688.7|5683.7|5682|5677|5689.8|5684.8|5681.4|5676.4|0
1660881600000|2022-08-19 04:00:00|5682.1|5677.1|5689.7|5684.7|5691|5686|5679.2|5674.2|0
1660885200000|2022-08-19 05:00:00|5689.8|5684.8|5683.8|5678.8|5690.7|5685.7|5678.4|5673.4|0
1660888800000|2022-08-19 06:00:00|5684|5679|5662.8|5657.8|5684.8|5679.8|5660.5|5655.5|0
1660892400000|2022-08-19 07:00:00|5662.3|5657.3|5666.8|5661.8|5672.8|5667.8|5659.6|5654.6|0
1660896000000|2022-08-19 08:00:00|5666.7|5661.7|5626.3|5623.3|5667.1|5663.4|5615.8|5612.8|0
1660899600000|2022-08-19 09:00:00|5626.4|5623.4|5629.2|5626.2|5636|5633|5625.7|5622.7|0
1660903200000|2022-08-19 10:00:00|5629.3|5626.3|5615.1|5612.1|5630.4|5627.4|5610.6|5607.6|0
1660906800000|2022-08-19 11:00:00|5624.1|5621.1|5632.2|5629.2|5632.4|5629.4|5612.4|5609.4|0
1660910400000|2022-08-19 12:00:00|5632|5629|5625.6|5622.6|5632.5|5629.5|5621.6|5618.6|0
1660914000000|2022-08-19 13:00:00|5625.5|5622.5|5582.2|5580.4|5654.9|5653.1|5579.8|5578|0
1660917600000|2022-08-19 14:00:00|5582.1|5580.3|5559.9|5558.1|5587|5585.2|5559.6|5557.8|0
1660921200000|2022-08-19 15:00:00|5559.7|5557.9|5556|5554.2|5576|5574.2|5547.8|5546|0
1660924800000|2022-08-19 16:00:00|5555.7|5553.9|5567.1|5565.3|5573.9|5572.1|5551.8|5550|0
1660928400000|2022-08-19 17:00:00|5567.2|5565.4|5564|5562.2|5574.2|5572.4|5538.7|5536.9|0
1660932000000|2022-08-19 18:00:00|5563.5|5561.7|5554.2|5552.4|5568.6|5566.8|5551.3|5549.5|0
1660935600000|2022-08-19 19:00:00|5554.4|5552.6|5566.6|5564.8|5574|5572.2|5546|5544.2|0
1660939200000|2022-08-19 20:00:00|5567.2|5564.2|5562.6|5559.6|5569.3|5566.3|5561.6|5558.6|0
1661119200000|2022-08-21 22:00:00|5547.3|5542.3|5538.5|5533.5|5547.3|5542.3|5529.5|5524.5|0
1661122800000|2022-08-21 23:00:00|5538.4|5533.4|5532.1|5527.1|5543.6|5538.6|5528.2|5523.2|0
1661126400000|2022-08-22 00:00:00|5532.2|5527.2|5531.3|5526.3|5536.8|5531.8|5528.1|5523.1|0
1661130000000|2022-08-22 01:00:00|5531.2|5526.2|5536.3|5531.3|5539.8|5534.8|5530|5525|0
1661133600000|2022-08-22 02:00:00|5536.4|5531.4|5547.4|5542.4|5548.8|5543.8|5535.7|5530.7|0
1661137200000|2022-08-22 03:00:00|5547.3|5542.3|5558.5|5553.5|5558.6|5553.6|5542.1|5537.1|0
1661140800000|2022-08-22 04:00:00|5558.4|5553.4|5552.8|5547.8|5560|5555|5552.8|5547.8|0
1661144400000|2022-08-22 05:00:00|5552.9|5547.9|5550.6|5545.6|5555.7|5550.7|5547.6|5542.6|0
1661148000000|2022-08-22 06:00:00|5550.7|5545.7|5542.7|5537.7|5552.1|5547.1|5535.2|5530.2|0
1661151600000|2022-08-22 07:00:00|5542.3|5537.3|5516.6|5511.6|5551.8|5546.8|5511.5|5506.5|0
1661155200000|2022-08-22 08:00:00|5516.7|5511.7|5478.8|5475.8|5518.4|5513.4|5472.7|5469.7|0
1661158800000|2022-08-22 09:00:00|5479.1|5476.1|5472.2|5469.2|5479.1|5476.1|5466|5463|0
1661162400000|2022-08-22 10:00:00|5472.3|5469.3|5482|5479|5485|5482|5471.6|5468.6|0
1661166000000|2022-08-22 11:00:00|5487.1|5484.1|5482.1|5479.1|5490.4|5487.4|5474.7|5471.7|0
1661169600000|2022-08-22 12:00:00|5482.2|5479.2|5475.4|5472.4|5482.8|5479.8|5472.9|5469.9|0
1661173200000|2022-08-22 13:00:00|5475.8|5472.8|5451.8|5450|5491.4|5489.6|5443.3|5441.5|0
1661176800000|2022-08-22 14:00:00|5451.7|5449.9|5425.1|5423.3|5452.1|5450.3|5415.8|5414|0
1661180400000|2022-08-22 15:00:00|5425.2|5423.4|5442.4|5440.6|5446.3|5444.5|5418.6|5416.8|0
1661184000000|2022-08-22 16:00:00|5442.5|5440.7|5439|5437.2|5447.3|5445.5|5430.3|5428.5|0
1661187600000|2022-08-22 17:00:00|5438.9|5437.1|5413.2|5411.4|5440.9|5439.1|5412.2|5410.4|0
1661191200000|2022-08-22 18:00:00|5413.1|5411.3|5412.7|5410.9|5423.9|5422.1|5404.3|5402.5|0
1661194800000|2022-08-22 19:00:00|5412.5|5410.7|5416.2|5414.4|5422.3|5420.5|5402.1|5400.3|0
1661198400000|2022-08-22 20:00:00|5416.8|5413.8|5418.9|5415.9|5420.7|5417.7|5416.1|5413.1|0
1661202000000|2022-08-22 21:00:00|5419|5416|5418.5|5415.5|5419.5|5416.5|5418.3|5415.3|0
1661205600000|2022-08-22 22:00:00|5418.4|5415.4|5422.6|5419.6|5423.1|5420.1|5415.2|5412.2|0
1661209200000|2022-08-22 23:00:00|5422.7|5419.7|5432.5|5427.5|5432.5|5428.2|5421.9|5418.9|0
1661212800000|2022-08-23 00:00:00|5432.6|5427.6|5421|5416|5433.3|5428.3|5419.5|5414.5|0
1661216400000|2022-08-23 01:00:00|5421.1|5416.1|5419.8|5414.8|5429.1|5424.1|5419.1|5414.1|0
1661220000000|2022-08-23 02:00:00|5420.2|5415.2|5428.1|5423.1|5429.8|5424.8|5420.2|5415.2|0
1661223600000|2022-08-23 03:00:00|5428.2|5423.2|5428.7|5423.7|5430.7|5425.7|5425|5420|0
1661227200000|2022-08-23 04:00:00|5428.6|5423.6|5421.8|5416.8|5430.4|5425.4|5420.6|5415.6|0
1661230800000|2022-08-23 05:00:00|5421.4|5416.4|5410.7|5405.7|5422.9|5417.9|5404.8|5399.8|0
1661234400000|2022-08-23 06:00:00|5410.8|5405.8|5390.1|5385.1|5416.1|5411.1|5378.3|5373.3|0
1661238000000|2022-08-23 07:00:00|5390.4|5385.4|5424.4|5419.4|5429.1|5424.1|5390.4|5385.4|0
1661241600000|2022-08-23 08:00:00|5425.3|5420.3|5436.9|5433.9|5448.4|5445.4|5425|5420|0
1661245200000|2022-08-23 09:00:00|5436.7|5433.7|5441.8|5438.8|5442.3|5439.3|5430.8|5427.8|0
1661248800000|2022-08-23 10:00:00|5441.7|5438.7|5438.8|5435.8|5441.8|5438.8|5429.1|5426.1|0
1661252400000|2022-08-23 11:00:00|5436.7|5433.7|5438.2|5435.2|5438.6|5435.6|5431.3|5428.3|0
1661256000000|2022-08-23 12:00:00|5438.1|5435.1|5418.2|5415.2|5439.5|5436.5|5418.2|5415.2|0
1661259600000|2022-08-23 13:00:00|5418.4|5415.4|5435.5|5433.7|5448.2|5446.4|5379.4|5377.6|0
1661263200000|2022-08-23 14:00:00|5435.7|5433.9|5421.5|5419.7|5475.7|5473.9|5419.9|5418.1|0
1661266800000|2022-08-23 15:00:00|5421.2|5419.4|5429.2|5427.4|5443.5|5441.7|5407.8|5406|0
1661270400000|2022-08-23 16:00:00|5429.3|5427.5|5443.8|5442|5445.8|5444|5414.6|5412.8|0
1661274000000|2022-08-23 17:00:00|5444.2|5442.4|5439.8|5438|5460.2|5458.4|5431.8|5430|0
1661277600000|2022-08-23 18:00:00|5439.9|5438.1|5440.9|5439.1|5455.9|5454.1|5434.6|5432.8|0
1661281200000|2022-08-23 19:00:00|5441|5439.2|5425.1|5423.3|5449.1|5447.3|5419.6|5417.8|0
1661284800000|2022-08-23 20:00:00|5427.2|5425.4|5419.8|5416.8|5428.9|5425.9|5419.6|5416.6|0
1661288400000|2022-08-23 21:00:00|5419.7|5416.7|5419.1|5416.1|5420|5417|5418.2|5415.2|0
1661292000000|2022-08-23 22:00:00|5419|5416|5424.1|5421.1|5424.5|5421.5|5419|5416|0
1661295600000|2022-08-23 23:00:00|5424.2|5421.2|5424.3|5419.3|5426|5423|5422.3|5419|0
1661299200000|2022-08-24 00:00:00|5424.4|5419.4|5420|5415|5428.1|5423.1|5417.9|5412.9|0
1661302800000|2022-08-24 01:00:00|5419.9|5414.9|5407|5402|5421.1|5416.1|5401.7|5396.7|0
1661306400000|2022-08-24 02:00:00|5407.1|5402.1|5401.5|5396.5|5408.8|5403.8|5397.9|5392.9|0
1661310000000|2022-08-24 03:00:00|5401.6|5396.6|5403.2|5398.2|5405|5400|5399.3|5394.3|0
1661313600000|2022-08-24 04:00:00|5403|5398|5415.3|5410.3|5418.2|5413.2|5398.4|5393.4|0
1661317200000|2022-08-24 05:00:00|5415.2|5410.2|5416.8|5411.8|5421|5416|5412.2|5407.2|0
1661320800000|2022-08-24 06:00:00|5416.7|5411.7|5418|5413|5424.1|5419.1|5411.1|5406.1|0
1661324400000|2022-08-24 07:00:00|5417.3|5412.3|5406.4|5401.4|5427.2|5422.2|5391.7|5386.7|0
1661328000000|2022-08-24 08:00:00|5406.7|5401.7|5412.5|5409.5|5416.3|5413.3|5395.2|5392.2|0
1661331600000|2022-08-24 09:00:00|5412.9|5409.9|5412.5|5409.5|5418.5|5415.5|5409.4|5406.4|0
1661335200000|2022-08-24 10:00:00|5412.4|5409.4|5408.9|5405.9|5414.9|5411.9|5408.5|5405.5|0
1661338800000|2022-08-24 11:00:00|5409.8|5406.8|5430.8|5427.8|5432.3|5429.3|5408.9|5405.9|0
1661342400000|2022-08-24 12:00:00|5430.9|5427.9|5423.8|5420.8|5436.2|5433.2|5418.1|5415.1|0
1661346000000|2022-08-24 13:00:00|5423.7|5420.7|5455.3|5453.5|5457.9|5456.1|5395.6|5393.8|0
1661349600000|2022-08-24 14:00:00|5455.9|5454.1|5494.6|5492.8|5499.6|5497.8|5447|5445.2|0
1661353200000|2022-08-24 15:00:00|5494.2|5492.4|5524.2|5522.4|5531.8|5530|5494.2|5492.4|0
1661356800000|2022-08-24 16:00:00|5524.1|5522.3|5502.9|5501.1|5536.4|5534.6|5497.1|5495.3|0
1661360400000|2022-08-24 17:00:00|5503|5501.2|5494.2|5492.4|5513.9|5512.1|5484.5|5482.7|0
1661364000000|2022-08-24 18:00:00|5493.9|5492.1|5489.2|5487.4|5502.6|5500.8|5476.3|5474.5|0
1661367600000|2022-08-24 19:00:00|5489.4|5487.6|5480.6|5478.8|5501|5499.2|5475|5473.2|0
1661371200000|2022-08-24 20:00:00|5481.2|5478.2|5473.2|5470.2|5487.8|5484.8|5458.3|5455.3|0
1661374800000|2022-08-24 21:00:00|5473.4|5470.4|5463.3|5460.3|5473.5|5470.5|5457.3|5454.3|0
1661378400000|2022-08-24 22:00:00|5463.5|5460.5|5463.6|5460.6|5469.3|5466.3|5462.7|5459.7|0
1661382000000|2022-08-24 23:00:00|5463.5|5460.5|5462.7|5457.7|5466.4|5463.4|5460.9|5457.7|0
1661385600000|2022-08-25 00:00:00|5462.8|5457.8|5475.5|5470.5|5477.4|5472.4|5459.2|5454.2|0
1661389200000|2022-08-25 01:00:00|5475.6|5470.6|5479.2|5474.2|5482.2|5477.2|5474|5469|0
1661392800000|2022-08-25 02:00:00|5479.3|5474.3|5478.3|5473.3|5481.6|5476.6|5476.4|5471.4|0
1661396400000|2022-08-25 03:00:00|5478.2|5473.2|5476.1|5471.1|5480.9|5475.9|5474.3|5469.3|0
1661400000000|2022-08-25 04:00:00|5476|5471|5483.4|5478.4|5485.1|5480.1|5475.2|5470.2|0
1661403600000|2022-08-25 05:00:00|5483.8|5478.8|5482|5477|5489.3|5484.3|5480.4|5475.4|0
1661407200000|2022-08-25 06:00:00|5481.9|5476.9|5528|5523|5535.4|5530.4|5480.6|5475.6|0
1661410800000|2022-08-25 07:00:00|5528.7|5523.7|5541.8|5536.8|5542.3|5537.3|5524.5|5519.5|0
1661414400000|2022-08-25 08:00:00|5541.9|5536.9|5556.1|5553.1|5561.8|5558.8|5541.9|5536.9|0
1661418000000|2022-08-25 09:00:00|5556.2|5553.2|5530|5527|5556.5|5553.5|5524.5|5521.5|0
1661421600000|2022-08-25 10:00:00|5530.1|5527.1|5542.1|5539.1|5544.3|5541.3|5529.8|5526.8|0
1661425200000|2022-08-25 11:00:00|5542.6|5539.6|5543|5540|5549.8|5546.8|5539.4|5536.4|0
1661428800000|2022-08-25 12:00:00|5543.2|5540.2|5546.2|5543.2|5549.1|5546.1|5532.2|5529.2|0
1661432400000|2022-08-25 13:00:00|5546.3|5543.3|5570.6|5568.8|5581.9|5580.1|5513.2|5511.4|0
1661436000000|2022-08-25 14:00:00|5571.2|5569.4|5614.1|5612.3|5640.8|5639|5570.5|5568.7|0
1661439600000|2022-08-25 15:00:00|5614.6|5612.8|5595.5|5593.7|5614.8|5613|5570.8|5569|0
1661443200000|2022-08-25 16:00:00|5595.2|5593.4|5597.4|5595.6|5601.3|5599.5|5583.8|5582|0
1661446800000|2022-08-25 17:00:00|5596.9|5595.1|5619.2|5617.4|5624.8|5623|5592.4|5590.6|0
1661450400000|2022-08-25 18:00:00|5619.4|5617.6|5608.8|5607|5620.2|5618.4|5594.5|5592.7|0
1661454000000|2022-08-25 19:00:00|5608.7|5606.9|5647.9|5646.1|5649.1|5647.3|5601.2|5599.4|0
1661457600000|2022-08-25 20:00:00|5648.5|5645.5|5644.6|5641.6|5649.9|5646.9|5642.4|5639.4|0
1661461200000|2022-08-25 21:00:00|5644.7|5641.7|5649.1|5646.1|5649.3|5646.3|5644|5641|0
1661464800000|2022-08-25 22:00:00|5649.2|5646.2|5646.7|5643.7|5649.8|5646.8|5645.1|5642.1|0
1661468400000|2022-08-25 23:00:00|5646.8|5643.8|5649.1|5644.1|5651.4|5648.4|5646.1|5643.1|0
1661472000000|2022-08-26 00:00:00|5649.3|5644.3|5651.5|5646.5|5653.2|5648.2|5642.7|5637.7|0
1661475600000|2022-08-26 01:00:00|5651.4|5646.4|5651.1|5646.1|5653|5648|5645.6|5640.6|0
1661479200000|2022-08-26 02:00:00|5650.8|5645.8|5641.9|5636.9|5651.7|5646.7|5638.7|5633.7|0
1661482800000|2022-08-26 03:00:00|5641.7|5636.7|5644.2|5639.2|5646.9|5641.9|5640.9|5635.9|0
1661486400000|2022-08-26 04:00:00|5644.3|5639.3|5638.6|5633.6|5644.3|5639.3|5637.9|5632.9|0
1661490000000|2022-08-26 05:00:00|5638.9|5633.9|5628.8|5623.8|5640.2|5635.2|5628.3|5623.3|0
1661493600000|2022-08-26 06:00:00|5628.6|5623.6|5628.8|5623.8|5629.7|5624.7|5622|5617|0
1661497200000|2022-08-26 07:00:00|5628.5|5623.5|5612.5|5607.5|5636.2|5631.2|5611.9|5606.9|0
1661500800000|2022-08-26 08:00:00|5612.3|5607.3|5609.9|5606.9|5615.1|5612.1|5604.4|5601.4|0
1661504400000|2022-08-26 09:00:00|5609.6|5606.6|5603.3|5600.3|5612.1|5609.1|5600.9|5597.9|0
1661508000000|2022-08-26 10:00:00|5603.2|5600.2|5601.5|5598.5|5605.2|5602.2|5598.9|5595.9|0
1661511600000|2022-08-26 11:00:00|5602.6|5599.6|5632.8|5629.8|5636.5|5633.5|5596.8|5593.8|0
1661515200000|2022-08-26 12:00:00|5632.5|5629.5|5689.4|5686.4|5690.6|5687.6|5631.4|5628.4|0
1661518800000|2022-08-26 13:00:00|5689.3|5686.3|5648.1|5646.3|5718.2|5715.2|5609.4|5607.6|0
1661522400000|2022-08-26 14:00:00|5647.9|5646.1|5530.3|5528.5|5696.2|5694.4|5522.3|5520.5|0
1661526000000|2022-08-26 15:00:00|5529.6|5527.8|5494.2|5492.4|5531.5|5529.7|5470.9|5469.1|0
1661529600000|2022-08-26 16:00:00|5494.7|5492.9|5492.7|5490.9|5496.1|5494.3|5462.6|5460.8|0
1661533200000|2022-08-26 17:00:00|5491.9|5490.1|5458.5|5456.7|5498.4|5496.6|5452.4|5450.6|0
1661536800000|2022-08-26 18:00:00|5458.4|5456.6|5442.6|5440.8|5463.1|5461.3|5439.2|5437.4|0
1661540400000|2022-08-26 19:00:00|5442.4|5440.6|5407.3|5405.5|5453.8|5452|5406.1|5404.3|0
1661544000000|2022-08-26 20:00:00|5407.9|5404.9|5390.6|5387.6|5414.4|5411.4|5390.1|5387.1|0
1661724000000|2022-08-28 22:00:00|5372.3|5367.3|5356.9|5351.9|5372.3|5367.3|5346.4|5341.4|0
1661727600000|2022-08-28 23:00:00|5357.1|5352.1|5322.9|5317.9|5359.9|5354.9|5320|5315|0
1661731200000|2022-08-29 00:00:00|5322.8|5317.8|5322.1|5317.1|5338.2|5333.2|5318|5313|0
1661734800000|2022-08-29 01:00:00|5322|5317|5332.9|5327.9|5333.4|5328.4|5315.7|5310.7|0
1661738400000|2022-08-29 02:00:00|5333.2|5328.2|5343.4|5338.4|5352.2|5347.2|5330.7|5325.7|0
1661742000000|2022-08-29 03:00:00|5343.7|5338.7|5350.5|5345.5|5351.2|5346.2|5340.5|5335.5|0
1661745600000|2022-08-29 04:00:00|5350.6|5345.6|5343.4|5338.4|5354.7|5349.7|5339.4|5334.4|0
1661749200000|2022-08-29 05:00:00|5343.3|5338.3|5329|5324|5348.2|5343.2|5328.7|5323.7|0
1661752800000|2022-08-29 06:00:00|5328.9|5323.9|5354.2|5349.2|5354.8|5349.8|5328.8|5323.8|0
1661756400000|2022-08-29 07:00:00|5353.3|5348.3|5357.9|5352.9|5370.3|5365.3|5330.9|5325.9|0
1661760000000|2022-08-29 08:00:00|5356.5|5351.5|5332.6|5329.6|5357.3|5353.5|5332.5|5329.5|0
1661763600000|2022-08-29 09:00:00|5332.7|5329.7|5340.9|5337.9|5341.2|5338.2|5330.2|5327.2|0
1661767200000|2022-08-29 10:00:00|5340.8|5337.8|5344.7|5341.7|5352.2|5349.2|5337.9|5334.9|0
1661770800000|2022-08-29 11:00:00|5346.9|5343.9|5350|5347|5351.3|5348.3|5333.9|5330.9|0
1661774400000|2022-08-29 12:00:00|5350.3|5347.3|5356.2|5353.2|5365.7|5362.7|5346.5|5343.5|0
1661778000000|2022-08-29 13:00:00|5355.8|5352.8|5405.2|5403.4|5446.3|5444.5|5348.5|5345.5|0
1661781600000|2022-08-29 14:00:00|5404.7|5402.9|5351.4|5349.6|5440.8|5439|5348.7|5346.9|0
1661785200000|2022-08-29 15:00:00|5350.4|5348.6|5357.4|5355.6|5368.6|5366.8|5331.4|5329.6|0
1661788800000|2022-08-29 16:00:00|5357.3|5355.5|5378.3|5376.5|5390.7|5388.9|5352.9|5351.1|0
1661792400000|2022-08-29 17:00:00|5378.8|5377|5390.8|5389|5403.1|5401.3|5368.7|5366.9|0
1661796000000|2022-08-29 18:00:00|5390.9|5389.1|5378.9|5377.1|5391|5389.2|5364.4|5362.6|0
1661799600000|2022-08-29 19:00:00|5378.7|5376.9|5350.2|5348.4|5402.1|5400.3|5346.1|5344.3|0
1661803200000|2022-08-29 20:00:00|5350.3|5348.5|5353.2|5350.2|5355.8|5352.8|5347|5344|0
1661806800000|2022-08-29 21:00:00|5353.3|5350.3|5352.3|5349.3|5354.1|5351.1|5351.1|5348.1|0
1661810400000|2022-08-29 22:00:00|5352.5|5349.5|5357.2|5354.2|5357.2|5354.2|5352.3|5349.3|0
1661814000000|2022-08-29 23:00:00|5357.6|5354.6|5378.5|5373.5|5378.8|5375.3|5355.9|5352.9|0
1661817600000|2022-08-30 00:00:00|5378.7|5373.7|5368.3|5363.3|5380.6|5375.6|5357.8|5352.8|0
1661821200000|2022-08-30 01:00:00|5368.1|5363.1|5364.8|5359.8|5379.7|5374.7|5361.9|5356.9|0
1661824800000|2022-08-30 02:00:00|5365|5360|5367.8|5362.8|5369.1|5364.1|5357.3|5352.3|0
1661828400000|2022-08-30 03:00:00|5367.9|5362.9|5376.6|5371.6|5376.7|5371.7|5363.3|5358.3|0
1661832000000|2022-08-30 04:00:00|5376.5|5371.5|5385|5380|5391.1|5386.1|5374.4|5369.4|0
1661835600000|2022-08-30 05:00:00|5385.2|5380.2|5384.3|5379.3|5388|5383|5377.5|5372.5|0
1661839200000|2022-08-30 06:00:00|5384.7|5379.7|5388.5|5383.5|5391.7|5386.7|5377.6|5372.6|0
1661842800000|2022-08-30 07:00:00|5388.4|5383.4|5408.2|5403.2|5417.7|5412.7|5383.1|5378.1|0
1661846400000|2022-08-30 08:00:00|5408.1|5403.1|5435.8|5432.8|5443.2|5440.2|5403.4|5400.4|0
1661850000000|2022-08-30 09:00:00|5435.7|5432.7|5428.6|5425.6|5437.5|5434.5|5421.3|5418.3|0
1661853600000|2022-08-30 10:00:00|5428.5|5425.5|5430.7|5427.7|5435.8|5432.8|5425.7|5422.7|0
1661857200000|2022-08-30 11:00:00|5429.5|5426.5|5428.3|5425.3|5440.3|5437.3|5427.2|5424.2|0
1661860800000|2022-08-30 12:00:00|5428.4|5425.4|5408.2|5405.2|5433.1|5430.1|5405.5|5402.5|0
1661864400000|2022-08-30 13:00:00|5408.4|5405.4|5301.6|5299.8|5408.8|5405.8|5301.3|5299.5|0
1661868000000|2022-08-30 14:00:00|5305|5303.2|5246.3|5244.5|5315.6|5313.8|5207.7|5205.9|0
1661871600000|2022-08-30 15:00:00|5246.5|5244.7|5237.5|5235.7|5262.3|5260.5|5223.6|5221.8|0
1661875200000|2022-08-30 16:00:00|5236.3|5234.5|5212.7|5210.9|5257.4|5255.6|5204.4|5202.6|0
1661878800000|2022-08-30 17:00:00|5212.5|5210.7|5211.8|5210|5221.7|5219.9|5186.2|5184.4|0
1661882400000|2022-08-30 18:00:00|5211.3|5209.5|5210.7|5208.9|5226.4|5224.6|5199.3|5197.5|0
1661886000000|2022-08-30 19:00:00|5210.6|5208.8|5241.7|5239.9|5252.5|5250.7|5208.9|5207.1|0
1661889600000|2022-08-30 20:00:00|5242.3|5239.3|5248.4|5245.4|5252.6|5249.6|5242.3|5239.3|0
1661893200000|2022-08-30 21:00:00|5248.6|5245.6|5255.1|5252.1|5260.9|5257.9|5248.1|5245.1|0
1661896800000|2022-08-30 22:00:00|5255.2|5252.2|5253.9|5250.9|5256.1|5253.1|5251.8|5248.8|0
1661900400000|2022-08-30 23:00:00|5254.2|5251.2|5251.9|5246.9|5254.9|5251.9|5247.6|5244.6|0
1661904000000|2022-08-31 00:00:00|5251.8|5246.8|5268.5|5263.5|5271.8|5266.8|5249.7|5244.7|0
1661907600000|2022-08-31 01:00:00|5268.2|5263.2|5270.5|5265.5|5277.5|5272.5|5265|5260|0
1661911200000|2022-08-31 02:00:00|5270.7|5265.7|5273.2|5268.2|5278.8|5273.8|5269.1|5264.1|0
1661914800000|2022-08-31 03:00:00|5273.1|5268.1|5291.4|5286.4|5293.9|5288.9|5271.3|5266.3|0
1661918400000|2022-08-31 04:00:00|5291.6|5286.6|5305.4|5300.4|5310.9|5305.9|5290.7|5285.7|0
1661922000000|2022-08-31 05:00:00|5305.7|5300.7|5313.1|5308.1|5327.1|5322.1|5298.6|5293.6|0
1661925600000|2022-08-31 06:00:00|5313.4|5308.4|5310.3|5305.3|5319.5|5314.5|5303.5|5298.5|0
1661929200000|2022-08-31 07:00:00|5310.5|5305.5|5289.2|5284.2|5314.3|5309.3|5283.1|5278.1|0
1661932800000|2022-08-31 08:00:00|5289|5284|5289.4|5286.4|5302.1|5299.1|5281.8|5278.8|0
1661936400000|2022-08-31 09:00:00|5289.7|5286.7|5279.2|5276.2|5289.7|5286.7|5275.4|5272.4|0
1661940000000|2022-08-31 10:00:00|5279.1|5276.1|5312.8|5309.8|5319.1|5316.1|5277.9|5274.9|0
1661943600000|2022-08-31 11:00:00|5309.3|5306.3|5302.3|5299.3|5309.9|5306.9|5294.3|5291.3|0
1661947200000|2022-08-31 12:00:00|5302.1|5299.1|5307.5|5304.5|5315.4|5312.4|5292.3|5289.3|0
1661950800000|2022-08-31 13:00:00|5307.9|5304.9|5359|5357.2|5389.9|5388.1|5304.1|5302.3|0
1661954400000|2022-08-31 14:00:00|5358|5356.2|5303.1|5301.3|5372.1|5370.3|5300.3|5298.5|0
1661958000000|2022-08-31 15:00:00|5303.3|5301.5|5311.1|5309.3|5318.3|5316.5|5273.9|5272.1|0
1661961600000|2022-08-31 16:00:00|5311.4|5309.6|5295.5|5293.7|5319.5|5317.7|5289.5|5287.7|0
1661965200000|2022-08-31 17:00:00|5295.3|5293.5|5282.3|5280.5|5307.9|5306.1|5268.9|5267.1|0
1661968800000|2022-08-31 18:00:00|5282.1|5280.3|5268.5|5266.7|5298.5|5296.7|5258.8|5257|0
1661972400000|2022-08-31 19:00:00|5267.8|5266|5257.9|5256.1|5313.2|5311.4|5257|5255.2|0
1661976000000|2022-08-31 20:00:00|5258.4|5255.4|5269.7|5266.7|5271.3|5268.3|5257.5|5254.5|0
1661979600000|2022-08-31 21:00:00|5269.6|5266.6|5243.9|5240.9|5270.6|5267.6|5241.9|5238.9|0
1661983200000|2022-08-31 22:00:00|5243.8|5240.8|5216.8|5213.8|5251.3|5248.3|5211.6|5208.6|0
1661986800000|2022-08-31 23:00:00|5216.7|5213.7|5190.9|5185.9|5218.1|5215.1|5187.8|5184.8|0
1661990400000|2022-09-01 00:00:00|5190.8|5185.8|5178|5173|5193.2|5188.2|5167|5162|0
1661994000000|2022-09-01 01:00:00|5178.2|5173.2|5195.8|5190.8|5197.3|5192.3|5177.6|5172.6|0
1661997600000|2022-09-01 02:00:00|5195.6|5190.6|5194|5189|5202.6|5197.6|5190.3|5185.3|0
1662001200000|2022-09-01 03:00:00|5193.9|5188.9|5179.4|5174.4|5195.7|5190.7|5178.4|5173.4|0
1662004800000|2022-09-01 04:00:00|5179.5|5174.5|5188.7|5183.7|5190.5|5185.5|5178.5|5173.5|0
1662008400000|2022-09-01 05:00:00|5188.6|5183.6|5184.6|5179.6|5191.9|5186.9|5180.9|5175.9|0
1662012000000|2022-09-01 06:00:00|5184.2|5179.2|5182.6|5177.6|5188|5183|5166.6|5161.6|0
1662015600000|2022-09-01 07:00:00|5182.7|5177.7|5183.8|5178.8|5196.5|5191.5|5172.8|5167.8|0
1662019200000|2022-09-01 08:00:00|5183.9|5178.9|5180.5|5177.5|5191.4|5188.4|5173.1|5170.1|0
1662022800000|2022-09-01 09:00:00|5180.6|5177.6|5186.8|5183.8|5188.6|5185.6|5173.6|5170.6|0
1662026400000|2022-09-01 10:00:00|5186.7|5183.7|5192.2|5189.2|5192.6|5189.6|5184|5181|0
1662030000000|2022-09-01 11:00:00|5191.2|5188.2|5225|5222|5235.8|5232.8|5191.2|5188.2|0
1662033600000|2022-09-01 12:00:00|5225.8|5222.8|5218.3|5215.3|5230.9|5227.9|5207.8|5204.8|0
1662037200000|2022-09-01 13:00:00|5218.2|5215.2|5222.6|5220.8|5258|5256.2|5193.7|5191.2|0
1662040800000|2022-09-01 14:00:00|5222.5|5220.7|5135.4|5133.6|5228.7|5226.9|5135.4|5133.6|0
1662044400000|2022-09-01 15:00:00|5134.8|5133|5116.9|5115.1|5156.1|5154.3|5110.8|5109|0
1662048000000|2022-09-01 16:00:00|5117|5115.2|5124.4|5122.6|5145|5143.2|5114.6|5112.8|0
1662051600000|2022-09-01 17:00:00|5124.6|5122.8|5149.5|5147.7|5168.3|5166.5|5120.6|5118.8|0
1662055200000|2022-09-01 18:00:00|5149.6|5147.8|5205.4|5203.6|5219.9|5218.1|5144|5142.2|0
1662058800000|2022-09-01 19:00:00|5204.1|5202.3|5258.1|5256.3|5265.2|5263.4|5200.6|5198.8|0
1662062400000|2022-09-01 20:00:00|5258.7|5255.7|5266.9|5263.9|5268.2|5265.2|5255.8|5252.8|0
1662066000000|2022-09-01 21:00:00|5267|5264|5275|5272|5276.3|5273.3|5265.6|5262.6|0
1662069600000|2022-09-01 22:00:00|5274.9|5271.9|5268|5265|5280.4|5277.4|5266.6|5263.6|0
1662073200000|2022-09-01 23:00:00|5267.9|5264.9|5275.5|5270.5|5275.7|5272.7|5261.6|5258.6|0
1662076800000|2022-09-02 00:00:00|5275.6|5270.6|5272.1|5267.1|5279.2|5274.2|5267.1|5262.1|0
1662080400000|2022-09-02 01:00:00|5272|5267|5271.3|5266.3|5275|5270|5267.4|5262.4|0
1662084000000|2022-09-02 02:00:00|5271.4|5266.4|5262.7|5257.7|5271.4|5266.4|5256.5|5251.5|0
1662087600000|2022-09-02 03:00:00|5262.8|5257.8|5264.8|5259.8|5269.8|5264.8|5261.9|5256.9|0
1662091200000|2022-09-02 04:00:00|5264.7|5259.7|5277|5272|5281.1|5276.1|5264.7|5259.7|0
1662094800000|2022-09-02 05:00:00|5276.9|5271.9|5261|5256|5279.1|5274.1|5257.6|5252.6|0
1662098400000|2022-09-02 06:00:00|5261.2|5256.2|5277.9|5272.9|5278.6|5273.6|5247.7|5242.7|0
1662102000000|2022-09-02 07:00:00|5277.3|5272.3|5255.4|5250.4|5278.2|5273.2|5254.2|5249.2|0
1662105600000|2022-09-02 08:00:00|5255|5250|5259.5|5256.5|5260.4|5257.4|5239.7|5236.7|0
1662109200000|2022-09-02 09:00:00|5259.7|5256.7|5249|5246|5260.1|5257.1|5244.3|5241.3|0
1662112800000|2022-09-02 10:00:00|5248.9|5245.9|5239.1|5236.1|5250.1|5247.1|5232.2|5229.2|0
1662116400000|2022-09-02 11:00:00|5239.7|5236.7|5242.3|5239.3|5246|5243|5234.8|5231.8|0
1662120000000|2022-09-02 12:00:00|5242.2|5239.2|5279.8|5276.8|5295.2|5292.2|5240.8|5237.8|0
1662123600000|2022-09-02 13:00:00|5279.7|5276.7|5212.1|5210.3|5300|5297|5204.7|5202.9|0
1662127200000|2022-09-02 14:00:00|5211.9|5210.1|5277.6|5275.8|5300.3|5298.5|5197.1|5195.3|0
1662130800000|2022-09-02 15:00:00|5278.1|5276.3|5289.5|5287.7|5298.7|5296.9|5269.8|5268|0
1662134400000|2022-09-02 16:00:00|5290|5288.2|5215.3|5213.5|5291.9|5290.1|5193.6|5191.8|0
1662138000000|2022-09-02 17:00:00|5215|5213.2|5155|5153.2|5215|5213.2|5154.7|5152.9|0
1662141600000|2022-09-02 18:00:00|5155.2|5153.4|5158.5|5156.7|5183.7|5181.9|5152.4|5150.6|0
1662145200000|2022-09-02 19:00:00|5158|5156.2|5158.8|5157|5182.3|5180.5|5131.1|5129.3|0
1662148800000|2022-09-02 20:00:00|5159.4|5156.4|5163.5|5160.5|5166.1|5163.1|5153.8|5150.8|0
1662328800000|2022-09-04 22:00:00|5157.1|5152.1|5127.5|5122.5|5157.1|5152.1|5123.3|5118.3|0
1662332400000|2022-09-04 23:00:00|5127.3|5122.3|5155.8|5150.8|5158.1|5153.1|5126.8|5121.8|0
1662336000000|2022-09-05 00:00:00|5155.9|5150.9|5149.1|5144.1|5171.9|5166.9|5138.5|5133.5|0
1662339600000|2022-09-05 01:00:00|5149|5144|5147.8|5142.8|5160.4|5155.4|5142.8|5137.8|0
1662343200000|2022-09-05 02:00:00|5148.1|5143.1|5146.7|5141.7|5152.7|5147.7|5139|5134|0
1662346800000|2022-09-05 03:00:00|5146.6|5141.6|5153.7|5148.7|5155.7|5150.7|5140.9|5135.9|0
1662350400000|2022-09-05 04:00:00|5153.8|5148.8|5153.8|5148.8|5158.9|5153.9|5149.5|5144.5|0
1662354000000|2022-09-05 05:00:00|5153.9|5148.9|5138.1|5133.1|5154.4|5149.4|5135.6|5130.6|0
1662357600000|2022-09-05 06:00:00|5137.6|5132.6|5153.8|5148.8|5156.3|5151.3|5135.5|5130.5|0
1662361200000|2022-09-05 07:00:00|5153.7|5148.7|5137.7|5132.7|5161.3|5156.3|5130.5|5125.5|0
1662364800000|2022-09-05 08:00:00|5136.7|5131.7|5154.2|5149.2|5155|5150|5130|5125|0
1662368400000|2022-09-05 09:00:00|5153.9|5148.9|5158.8|5153.8|5161.8|5156.8|5143|5138|0
1662372000000|2022-09-05 10:00:00|5158.6|5153.6|5150.9|5145.9|5162.7|5157.7|5149.6|5144.6|0
1662375600000|2022-09-05 11:00:00|5149.6|5144.6|5144.1|5139.1|5156.5|5151.5|5141.5|5136.5|0
1662379200000|2022-09-05 12:00:00|5144.3|5139.3|5150.5|5145.5|5152.1|5147.1|5138.2|5133.2|0
1662382800000|2022-09-05 13:00:00|5150.8|5145.8|5155|5150|5160.2|5155.2|5150.1|5145.1|0
1662386400000|2022-09-05 14:00:00|5154.7|5149.7|5162.7|5157.7|5163.9|5158.9|5153.7|5148.7|0
1662390000000|2022-09-05 15:00:00|5162.4|5157.4|5160|5155|5165.4|5160.4|5157.9|5152.9|0
1662393600000|2022-09-05 16:00:00|5160.2|5155.2|5162.7|5157.7|5167.9|5162.9|5159.8|5154.8|0
1662397200000|2022-09-05 17:00:00|5163.1|5158.1|5161.3|5156.3|5164.2|5159.2|5161.3|5156.3|0
1662400800000|2022-09-05 18:00:00|5162|5157|5162|5157|5162|5157|5162|5157|0
1662404400000|2022-09-05 19:00:00|5161.3|5156.3|5159.2|5154.2|5162.7|5157.7|5159.2|5154.2|0
1662411600000|2022-09-05 21:00:00|5159.1|5154.1|5165.5|5160.5|5165.5|5160.5|5159.1|5154.1|0
1662415200000|2022-09-05 22:00:00|5169.5|5164.5|5179.6|5174.6|5183.8|5178.8|5163.8|5158.8|0
1662418800000|2022-09-05 23:00:00|5179.9|5174.9|5174.6|5169.6|5180.6|5175.6|5172.3|5167.3|0
1662422400000|2022-09-06 00:00:00|5174.8|5169.8|5204.1|5199.1|5209.3|5204.3|5167.9|5162.9|0
1662426000000|2022-09-06 01:00:00|5204.2|5199.2|5191.8|5186.8|5211.2|5206.2|5191.2|5186.2|0
1662429600000|2022-09-06 02:00:00|5191.9|5186.9|5194.8|5189.8|5197.6|5192.6|5183.7|5178.7|0
1662433200000|2022-09-06 03:00:00|5194.9|5189.9|5181.3|5176.3|5195.3|5190.3|5177.1|5172.1|0
1662436800000|2022-09-06 04:00:00|5181.4|5176.4|5175.5|5170.5|5188|5183|5174.1|5169.1|0
1662440400000|2022-09-06 05:00:00|5175.6|5170.6|5177.3|5172.3|5183.6|5178.6|5171.1|5166.1|0
1662444000000|2022-09-06 06:00:00|5177.2|5172.2|5189.7|5184.7|5193.6|5188.6|5173.6|5168.6|0
1662447600000|2022-09-06 07:00:00|5189.8|5184.8|5193.8|5188.8|5212.3|5207.3|5186.4|5181.4|0
1662451200000|2022-09-06 08:00:00|5194.1|5189.1|5186.9|5183.9|5194.8|5189.8|5167.6|5164.6|0
1662454800000|2022-09-06 09:00:00|5187.2|5184.2|5181.5|5178.5|5188.1|5185.1|5173.2|5170.2|0
1662458400000|2022-09-06 10:00:00|5181.4|5178.4|5185.4|5182.4|5194.6|5191.6|5181.3|5178.3|0
1662462000000|2022-09-06 11:00:00|5185.2|5182.2|5172.2|5169.2|5185.2|5182.2|5161|5158|0
1662465600000|2022-09-06 12:00:00|5172.1|5169.1|5169.1|5166.1|5179.5|5176.5|5162.3|5159.3|0
1662469200000|2022-09-06 13:00:00|5168.9|5165.9|5088.2|5086.4|5173.1|5170.1|5076.9|5075.1|0
1662472800000|2022-09-06 14:00:00|5088.3|5086.5|5107.5|5105.7|5118.2|5116.4|5034.3|5032.5|0
1662476400000|2022-09-06 15:00:00|5108.1|5106.3|5123.3|5121.5|5129.1|5127.3|5089.7|5087.9|0
1662480000000|2022-09-06 16:00:00|5123.1|5121.3|5098|5096.2|5133.3|5131.5|5079|5077.2|0
1662483600000|2022-09-06 17:00:00|5097|5095.2|5075.9|5074.1|5098.7|5096.9|5058|5056.2|0
1662487200000|2022-09-06 18:00:00|5075.4|5073.6|5083.6|5081.8|5102.1|5100.3|5073.2|5071.4|0
1662490800000|2022-09-06 19:00:00|5084|5082.2|5080.2|5078.4|5106.4|5104.6|5068.7|5066.9|0
1662494400000|2022-09-06 20:00:00|5080.1|5078.3|5081.3|5078.3|5085.3|5082.3|5079.7|5076.7|0
1662498000000|2022-09-06 21:00:00|5081.2|5078.2|5079.7|5076.7|5082.6|5079.6|5079.1|5076.1|0
1662501600000|2022-09-06 22:00:00|5079.6|5076.6|5081.6|5078.6|5086|5083|5079.1|5076.1|0
1662505200000|2022-09-06 23:00:00|5081.5|5078.5|5080|5075|5082.7|5079.7|5076|5073|0
1662508800000|2022-09-07 00:00:00|5079.9|5074.9|5056.7|5051.7|5083.3|5078.3|5044.7|5039.7|0
1662512400000|2022-09-07 01:00:00|5056.4|5051.4|5061.2|5056.2|5064.3|5059.3|5048.8|5043.8|0
1662516000000|2022-09-07 02:00:00|5061|5056|5056.6|5051.6|5065.8|5060.8|5054.7|5049.7|0
1662519600000|2022-09-07 03:00:00|5056.7|5051.7|5058.4|5053.4|5059.1|5054.1|5048.5|5043.5|0
1662523200000|2022-09-07 04:00:00|5058.5|5053.5|5066.8|5061.8|5069.2|5064.2|5053.6|5048.6|0
1662526800000|2022-09-07 05:00:00|5066.9|5061.9|5069|5064|5078.9|5073.9|5065.1|5060.1|0
1662530400000|2022-09-07 06:00:00|5069.3|5064.3|5075.4|5070.4|5084.3|5079.3|5061.5|5056.5|0
1662534000000|2022-09-07 07:00:00|5075.5|5070.5|5091.9|5086.9|5095|5090|5062.1|5057.1|0
1662537600000|2022-09-07 08:00:00|5091.7|5086.7|5101.8|5098.8|5104.2|5101.2|5083.8|5080.8|0
1662541200000|2022-09-07 09:00:00|5101.7|5098.7|5097|5094|5102|5099|5093.2|5090.2|0
1662544800000|2022-09-07 10:00:00|5097.4|5094.4|5096.2|5093.2|5102.1|5099.1|5095.8|5092.8|0
1662548400000|2022-09-07 11:00:00|5096.8|5093.8|5082.2|5079.2|5097.4|5094.4|5071.6|5068.6|0
1662552000000|2022-09-07 12:00:00|5082.4|5079.4|5081.4|5078.4|5085.3|5082.3|5070.8|5067.8|0
1662555600000|2022-09-07 13:00:00|5081.3|5078.3|5095.1|5093.3|5131.2|5129.4|5078.4|5075.4|0
1662559200000|2022-09-07 14:00:00|5094.8|5093|5102.4|5100.6|5113.4|5111.6|5070.8|5069|0
1662562800000|2022-09-07 15:00:00|5102.2|5100.4|5137.9|5136.1|5145.2|5143.4|5093.4|5091.6|0
1662566400000|2022-09-07 16:00:00|5138.6|5136.8|5136.8|5135|5144|5142.2|5113|5111.2|0
1662570000000|2022-09-07 17:00:00|5136.6|5134.8|5161.9|5160.1|5166.7|5164.9|5135|5133.2|0
1662573600000|2022-09-07 18:00:00|5162.4|5160.6|5198.3|5196.5|5204.1|5202.3|5160.6|5158.8|0
1662577200000|2022-09-07 19:00:00|5198.8|5197|5202.2|5200.4|5214.7|5212.9|5193.5|5191.7|0
1662580800000|2022-09-07 20:00:00|5202.8|5199.8|5201|5198|5203.9|5200.9|5196.2|5193.2|0
1662584400000|2022-09-07 21:00:00|5200.9|5197.9|5205|5202|5205.9|5202.9|5200.8|5197.8|0
1662588000000|2022-09-07 22:00:00|5205.1|5202.1|5206.3|5203.3|5210|5207|5204.7|5201.7|0
1662591600000|2022-09-07 23:00:00|5206.2|5203.2|5203.5|5198.5|5207.5|5204.5|5202.1|5198.5|0
1662595200000|2022-09-08 00:00:00|5203.7|5198.7|5212.2|5207.2|5215.3|5210.3|5200.2|5195.2|0
1662598800000|2022-09-08 01:00:00|5212.1|5207.1|5211.6|5206.6|5218.9|5213.9|5210.7|5205.7|0
1662602400000|2022-09-08 02:00:00|5211.4|5206.4|5205.3|5200.3|5213.4|5208.4|5204.3|5199.3|0
1662606000000|2022-09-08 03:00:00|5205.2|5200.2|5208.7|5203.7|5212.8|5207.8|5205|5200|0
1662609600000|2022-09-08 04:00:00|5208.8|5203.8|5217.5|5212.5|5217.9|5212.9|5208.8|5203.8|0
1662613200000|2022-09-08 05:00:00|5217.6|5212.6|5216.6|5211.6|5220.2|5215.2|5213|5208|0
1662616800000|2022-09-08 06:00:00|5216.8|5211.8|5220.8|5215.8|5233.4|5228.4|5212.5|5207.5|0
1662620400000|2022-09-08 07:00:00|5220.4|5215.4|5186.8|5181.8|5224.9|5219.9|5181.6|5176.6|0
1662624000000|2022-09-08 08:00:00|5186.7|5181.7|5186.8|5183.8|5187.3|5184.3|5170.9|5167.9|0
1662627600000|2022-09-08 09:00:00|5187|5184|5183.6|5180.6|5187.7|5184.7|5182.3|5179.3|0
1662631200000|2022-09-08 10:00:00|5183.7|5180.7|5192.4|5189.4|5195|5192|5182.9|5179.9|0
1662634800000|2022-09-08 11:00:00|5193.2|5190.2|5186.4|5183.4|5201.8|5198.8|5185|5182|0
1662638400000|2022-09-08 12:00:00|5186.2|5183.2|5156|5153|5192.2|5189.2|5152.6|5149.6|0
1662642000000|2022-09-08 13:00:00|5155.8|5152.8|5176.5|5174.7|5190.4|5188.6|5111.8|5110|0
1662645600000|2022-09-08 14:00:00|5176.2|5174.4|5213|5211.2|5215.1|5213.3|5144.5|5142.7|0
1662649200000|2022-09-08 15:00:00|5214|5212.2|5191.7|5189.9|5228.5|5226.7|5188.6|5186.8|0
1662652800000|2022-09-08 16:00:00|5191.5|5189.7|5159.1|5157.3|5194.4|5192.6|5113.9|5112.1|0
1662656400000|2022-09-08 17:00:00|5159.3|5157.5|5174.6|5172.8|5196.5|5194.7|5142.8|5141|0
1662660000000|2022-09-08 18:00:00|5174.3|5172.5|5175|5173.2|5190.7|5188.9|5163|5161.2|0
1662663600000|2022-09-08 19:00:00|5175.1|5173.3|5206.2|5204.4|5206.9|5205.1|5162.1|5160.3|0
1662667200000|2022-09-08 20:00:00|5206.8|5203.8|5214.3|5211.3|5217.1|5214.1|5204.5|5201.5|0
1662670800000|2022-09-08 21:00:00|5214.2|5211.2|5214.4|5211.4|5214.9|5211.9|5213.5|5210.5|0
1662674400000|2022-09-08 22:00:00|5214.3|5211.3|5212.6|5209.6|5214.5|5211.5|5211.1|5208.1|0
1662678000000|2022-09-08 23:00:00|5212.5|5209.5|5221.6|5216.6|5221.6|5218.2|5212.5|5209.5|0
1662681600000|2022-09-09 00:00:00|5221.7|5216.7|5238.2|5233.2|5242.3|5237.3|5219.6|5214.6|0
1662685200000|2022-09-09 01:00:00|5238.1|5233.1|5230.3|5225.3|5238.4|5233.4|5227.1|5222.1|0
1662688800000|2022-09-09 02:00:00|5230.2|5225.2|5234.8|5229.8|5239.7|5234.7|5230.2|5225.2|0
1662692400000|2022-09-09 03:00:00|5234.9|5229.9|5240.1|5235.1|5240.4|5235.4|5233|5228|0
1662696000000|2022-09-09 04:00:00|5240.3|5235.3|5253.3|5248.3|5256.1|5251.1|5240.1|5235.1|0
1662699600000|2022-09-09 05:00:00|5253|5248|5246.1|5241.1|5254.2|5249.2|5243.9|5238.9|0
1662703200000|2022-09-09 06:00:00|5246.2|5241.2|5245.3|5240.3|5246.6|5241.6|5232.5|5227.5|0
1662706800000|2022-09-09 07:00:00|5245.2|5240.2|5261.5|5256.5|5276.4|5271.4|5243.8|5238.8|0
1662710400000|2022-09-09 08:00:00|5261.4|5256.4|5281.6|5278.6|5282.3|5279.3|5260.5|5255.5|0
1662714000000|2022-09-09 09:00:00|5281.5|5278.5|5280|5277|5282.6|5279.6|5278.2|5275.2|0
1662717600000|2022-09-09 10:00:00|5280.1|5277.1|5284.2|5281.2|5287.9|5284.9|5275.9|5272.9|0
1662721200000|2022-09-09 11:00:00|5282.7|5279.7|5276.9|5273.9|5283.3|5280.3|5273|5270|0
1662724800000|2022-09-09 12:00:00|5277.2|5274.2|5282|5279|5288.2|5285.2|5273|5270|0
1662728400000|2022-09-09 13:00:00|5282.1|5279.1|5314.8|5313|5315.6|5313.8|5259.1|5256.1|0
1662732000000|2022-09-09 14:00:00|5314.9|5313.1|5325.7|5323.9|5336.2|5334.4|5296.2|5294.4|0
1662735600000|2022-09-09 15:00:00|5326|5324.2|5333.9|5332.1|5339.9|5338.1|5310.3|5308.5|0
1662739200000|2022-09-09 16:00:00|5334.1|5332.3|5342.9|5341.1|5343.1|5341.3|5315|5313.2|0
1662742800000|2022-09-09 17:00:00|5343.6|5341.8|5349.3|5347.5|5355.7|5353.9|5335.5|5333.7|0
1662746400000|2022-09-09 18:00:00|5349.1|5347.3|5339.4|5337.6|5355.1|5353.3|5330.6|5328.8|0
1662750000000|2022-09-09 19:00:00|5338.8|5337|5348.2|5346.4|5356.8|5355|5337.5|5335.7|0
1662753600000|2022-09-09 20:00:00|5348.8|5345.8|5345.6|5342.6|5352.1|5349.1|5342|5339|0
1662933600000|2022-09-11 22:00:00|5346.3|5341.3|5359.7|5354.7|5372.8|5367.8|5346.3|5341.3|0
1662937200000|2022-09-11 23:00:00|5357.4|5352.4|5353.8|5348.8|5360.1|5355.1|5352.1|5347.1|0
1662940800000|2022-09-12 00:00:00|5353.5|5348.5|5345.2|5340.2|5353.6|5348.6|5340.6|5335.6|0
1662944400000|2022-09-12 01:00:00|5345.3|5340.3|5347|5342|5347.5|5342.5|5338.2|5333.2|0
1662948000000|2022-09-12 02:00:00|5346.9|5341.9|5336.9|5331.9|5347.8|5342.8|5332.1|5327.1|0
1662951600000|2022-09-12 03:00:00|5337|5332|5334.2|5329.2|5338.6|5333.6|5330.5|5325.5|0
1662955200000|2022-09-12 04:00:00|5334.1|5329.1|5332.9|5327.9|5336.5|5331.5|5329.2|5324.2|0
1662958800000|2022-09-12 05:00:00|5333|5328|5343.3|5338.3|5343.4|5338.4|5332.5|5327.5|0
1662962400000|2022-09-12 06:00:00|5343.4|5338.4|5357.7|5352.7|5359.4|5354.4|5332.9|5327.9|0
1662966000000|2022-09-12 07:00:00|5357.9|5352.9|5362.9|5357.9|5370.8|5365.8|5350.9|5345.9|0
1662969600000|2022-09-12 08:00:00|5383.3|5378.3|5387.8|5384.8|5388.7|5385.7|5363.7|5360.7|0
1662973200000|2022-09-12 09:00:00|5387.7|5384.7|5385.4|5382.4|5396.7|5393.7|5384.5|5381.5|0
1662976800000|2022-09-12 10:00:00|5385.2|5382.2|5379.6|5376.6|5385.3|5382.3|5377|5374|0
1662980400000|2022-09-12 11:00:00|5379|5376|5388.6|5385.6|5389.5|5386.5|5374.8|5371.8|0
1662984000000|2022-09-12 12:00:00|5388.7|5385.7|5375.4|5372.4|5388.8|5385.8|5369|5366|0
1662987600000|2022-09-12 13:00:00|5375.3|5372.3|5420.6|5418.8|5423.3|5421.5|5358.9|5356.3|0
1662991200000|2022-09-12 14:00:00|5420.2|5418.4|5390.4|5388.6|5424.5|5422.7|5389|5387.2|0
1662994800000|2022-09-12 15:00:00|5391.4|5389.6|5386.4|5384.6|5414.7|5412.9|5376.2|5374.4|0
1662998400000|2022-09-12 16:00:00|5386.5|5384.7|5413.8|5412|5415.2|5413.4|5374.9|5373.1|0
1663002000000|2022-09-12 17:00:00|5414.1|5412.3|5425.1|5423.3|5427.4|5425.6|5401.9|5400.1|0
1663005600000|2022-09-12 18:00:00|5425|5423.2|5411.8|5410|5426.6|5424.8|5397|5395.2|0
1663009200000|2022-09-12 19:00:00|5412.1|5410.3|5428.4|5426.6|5429|5427.2|5406.4|5404.6|0
1663012800000|2022-09-12 20:00:00|5429|5426|5433.8|5430.8|5436.8|5433.8|5427.4|5424.4|0
1663016400000|2022-09-12 21:00:00|5433.7|5430.7|5434.9|5431.9|5436.1|5433.1|5433.7|5430.7|0
1663020000000|2022-09-12 22:00:00|5435|5432|5434.2|5431.2|5436.7|5433.7|5432.5|5429.5|0
1663023600000|2022-09-12 23:00:00|5434.3|5431.3|5439|5434|5439|5435.4|5434|5431|0
1663027200000|2022-09-13 00:00:00|5439.1|5434.1|5438.6|5433.6|5491.8|5486.8|5435.5|5430.5|0
1663030800000|2022-09-13 01:00:00|5438.4|5433.4|5434.8|5429.8|5442.4|5437.4|5431.7|5426.7|0
1663034400000|2022-09-13 02:00:00|5434.9|5429.9|5437.5|5432.5|5438|5433|5428.5|5423.5|0
1663038000000|2022-09-13 03:00:00|5437.6|5432.6|5435.5|5430.5|5439.8|5434.8|5434.4|5429.4|0
1663041600000|2022-09-13 04:00:00|5435.6|5430.6|5433.1|5428.1|5435.8|5430.8|5429.7|5424.7|0
1663045200000|2022-09-13 05:00:00|5433|5428|5443.7|5438.7|5444.5|5439.5|5430.5|5425.5|0
1663048800000|2022-09-13 06:00:00|5443.4|5438.4|5450|5445|5457.6|5452.6|5441.5|5436.5|0
1663052400000|2022-09-13 07:00:00|5449.2|5444.2|5450.6|5445.6|5457.9|5452.9|5437|5432|0
1663056000000|2022-09-13 08:00:00|5451|5446|5435.2|5432.2|5451.1|5446.1|5432.4|5429.4|0
1663059600000|2022-09-13 09:00:00|5435.1|5432.1|5430.6|5427.6|5435.6|5432.6|5428.6|5425.6|0
1663063200000|2022-09-13 10:00:00|5430.7|5427.7|5440.9|5437.9|5440.9|5437.9|5429.9|5426.9|0
1663066800000|2022-09-13 11:00:00|5440.7|5437.7|5452.4|5449.4|5452.4|5449.4|5440.3|5437.3|0
1663070400000|2022-09-13 12:00:00|5452.5|5449.5|5242.4|5239.4|5456.5|5453.5|5242.2|5239.2|0
1663074000000|2022-09-13 13:00:00|5242.3|5239.3|5203.7|5201.9|5257.5|5255.7|5199.6|5197.8|0
1663077600000|2022-09-13 14:00:00|5203.6|5201.8|5158.4|5156.6|5209.1|5207.3|5147.3|5145.5|0
1663081200000|2022-09-13 15:00:00|5156.9|5155.1|5141.1|5139.3|5162.5|5160.7|5132.1|5130.3|0
1663084800000|2022-09-13 16:00:00|5140|5138.2|5153.3|5151.5|5164.3|5162.5|5134.7|5132.9|0
1663088400000|2022-09-13 17:00:00|5153.6|5151.8|5154.6|5152.8|5174.6|5172.8|5147.2|5145.4|0
1663092000000|2022-09-13 18:00:00|5154.8|5153|5119.7|5117.9|5157.8|5156|5111.1|5109.3|0
1663095600000|2022-09-13 19:00:00|5118.4|5116.6|5072.9|5071.1|5123.8|5122|5062.2|5060.4|0
1663099200000|2022-09-13 20:00:00|5073.5|5070.5|5071.8|5068.8|5076.2|5073.2|5066.9|5063.9|0
1663102800000|2022-09-13 21:00:00|5071.7|5068.7|5074.8|5071.8|5077.6|5074.6|5071.2|5068.2|0
1663106400000|2022-09-13 22:00:00|5074.7|5071.7|5083.8|5080.8|5084|5081|5071.5|5068.5|0
1663110000000|2022-09-13 23:00:00|5083.7|5080.7|5084|5079|5084.7|5081.7|5076.2|5073.2|0
1663113600000|2022-09-14 00:00:00|5083.9|5078.9|5068.7|5063.7|5084.4|5079.4|5061.7|5056.7|0
1663117200000|2022-09-14 01:00:00|5068.6|5063.6|5079.6|5074.6|5082.3|5077.3|5067.7|5062.7|0
1663120800000|2022-09-14 02:00:00|5080.1|5075.1|5083.4|5078.4|5089.9|5084.9|5078.9|5073.9|0
1663124400000|2022-09-14 03:00:00|5083.3|5078.3|5081.4|5076.4|5087.9|5082.9|5077.9|5072.9|0
1663128000000|2022-09-14 04:00:00|5081.6|5076.6|5084.2|5079.2|5086.8|5081.8|5078.4|5073.4|0
1663131600000|2022-09-14 05:00:00|5084.3|5079.3|5075.2|5070.2|5095.3|5090.3|5074.4|5069.4|0
1663135200000|2022-09-14 06:00:00|5074.6|5069.6|5088.7|5083.7|5095.6|5090.6|5071.8|5066.8|0
1663138800000|2022-09-14 07:00:00|5088.9|5083.9|5096.9|5091.9|5108.2|5103.2|5077.5|5072.5|0
1663142400000|2022-09-14 08:00:00|5096.8|5091.8|5103.6|5100.6|5111.1|5108.1|5090.5|5087.5|0
1663146000000|2022-09-14 09:00:00|5103.5|5100.5|5098.4|5095.4|5107.2|5104.2|5095.5|5092.5|0
1663149600000|2022-09-14 10:00:00|5098.6|5095.6|5093.1|5090.1|5102.4|5099.4|5091.8|5088.8|0
1663153200000|2022-09-14 11:00:00|5093.9|5090.9|5055.5|5052.5|5094.4|5091.4|5052.4|5049.4|0
1663156800000|2022-09-14 12:00:00|5055.4|5052.4|5087.1|5084.1|5093.8|5090.8|5054.7|5051.7|0
1663160400000|2022-09-14 13:00:00|5086.7|5083.7|5090.7|5088.9|5109.9|5108.1|5050.4|5048.6|0
1663164000000|2022-09-14 14:00:00|5090.8|5089|5093.1|5091.3|5101.2|5099.4|5036.4|5034.6|0
1663167600000|2022-09-14 15:00:00|5093.3|5091.5|5100.3|5098.5|5113.6|5111.8|5077.5|5075.7|0
1663171200000|2022-09-14 16:00:00|5101|5099.2|5106.6|5104.8|5116.9|5115.1|5083.9|5082.1|0
1663174800000|2022-09-14 17:00:00|5106.8|5105|5077.2|5075.4|5130.1|5128.3|5071.1|5069.3|0
1663178400000|2022-09-14 18:00:00|5076.9|5075.1|5075.5|5073.7|5094|5092.2|5061.7|5059.9|0
1663182000000|2022-09-14 19:00:00|5075.7|5073.9|5112.3|5110.5|5118.6|5116.8|5057.4|5055.6|0
1663185600000|2022-09-14 20:00:00|5112.9|5109.9|5126.2|5123.2|5127|5124|5112.9|5109.9|0
1663189200000|2022-09-14 21:00:00|5126.1|5123.1|5131.1|5128.1|5131.3|5128.3|5125.7|5122.7|0
1663192800000|2022-09-14 22:00:00|5131.4|5128.4|5133.3|5130.3|5135.4|5132.4|5127.2|5124.2|0
1663196400000|2022-09-14 23:00:00|5133.2|5130.2|5132.3|5127.3|5133.6|5130.6|5130.2|5127.2|0
1663200000000|2022-09-15 00:00:00|5132.4|5127.4|5128.8|5123.8|5132.4|5127.4|5122.9|5117.9|0
1663203600000|2022-09-15 01:00:00|5128.6|5123.6|5136.1|5131.1|5136.5|5131.5|5117.3|5112.3|0
1663207200000|2022-09-15 02:00:00|5136|5131|5127.3|5122.3|5137.1|5132.1|5124.7|5119.7|0
1663210800000|2022-09-15 03:00:00|5127.5|5122.5|5122.4|5117.4|5130.2|5125.2|5120.9|5115.9|0
1663214400000|2022-09-15 04:00:00|5122.3|5117.3|5119.8|5114.8|5123.8|5118.8|5116|5111|0
1663218000000|2022-09-15 05:00:00|5119.9|5114.9|5115.9|5110.9|5120.7|5115.7|5112.4|5107.4|0
1663221600000|2022-09-15 06:00:00|5115.8|5110.8|5116.6|5111.6|5121.8|5116.8|5111.9|5106.9|0
1663225200000|2022-09-15 07:00:00|5116.8|5111.8|5131.3|5126.3|5133.3|5128.3|5114.7|5109.7|0
1663228800000|2022-09-15 08:00:00|5130.7|5125.7|5131.5|5128.5|5153.1|5150.1|5128.2|5125.2|0
1663232400000|2022-09-15 09:00:00|5131.6|5128.6|5137.6|5134.6|5139.6|5136.6|5128.9|5125.9|0
1663236000000|2022-09-15 10:00:00|5137.5|5134.5|5111.5|5108.5|5142.8|5139.8|5107|5104|0
1663239600000|2022-09-15 11:00:00|5114.1|5111.1|5119.9|5116.9|5128.3|5125.3|5113.3|5110.3|0
1663243200000|2022-09-15 12:00:00|5120|5117|5126.1|5123.1|5130.3|5127.3|5104.4|5101.4|0
1663246800000|2022-09-15 13:00:00|5125.5|5122.5|5168.8|5167|5182.4|5180.6|5094.3|5092.5|0
1663250400000|2022-09-15 14:00:00|5168.9|5167.1|5072.9|5071.1|5184.8|5183|5070.8|5069|0
1663254000000|2022-09-15 15:00:00|5072.7|5070.9|5098.1|5096.3|5120|5118.2|5065.9|5064.1|0
1663257600000|2022-09-15 16:00:00|5097.9|5096.1|5126.4|5124.6|5126.7|5124.9|5088.4|5086.6|0
1663261200000|2022-09-15 17:00:00|5126.2|5124.4|5138.3|5136.5|5163.4|5161.6|5126.2|5124.4|0
1663264800000|2022-09-15 18:00:00|5138.5|5136.7|5104.8|5103|5139|5137.2|5100|5098.2|0
1663268400000|2022-09-15 19:00:00|5105.1|5103.3|5084.9|5083.1|5108.2|5106.4|5057.1|5055.3|0
1663272000000|2022-09-15 20:00:00|5085.5|5082.5|5056.3|5053.3|5090.9|5087.9|5052.5|5049.5|0
1663275600000|2022-09-15 21:00:00|5056.5|5053.5|5053.3|5050.3|5057.6|5054.6|5045.7|5042.7|0
1663279200000|2022-09-15 22:00:00|5053.4|5050.4|5042.4|5039.4|5053.4|5050.4|5033.8|5030.8|0
1663282800000|2022-09-15 23:00:00|5042.5|5039.5|5032.5|5027.5|5043.3|5040.3|5030.7|5027.5|0
1663286400000|2022-09-16 00:00:00|5032.2|5027.2|5028.6|5023.6|5039.9|5034.9|5027.8|5022.8|0
1663290000000|2022-09-16 01:00:00|5028.7|5023.7|5031.9|5026.9|5037.5|5032.5|5027|5022|0
1663293600000|2022-09-16 02:00:00|5032.1|5027.1|5033.1|5028.1|5035.7|5030.7|5030|5025|0
1663297200000|2022-09-16 03:00:00|5033.2|5028.2|5028.5|5023.5|5033.7|5028.7|5027.7|5022.7|0
1663300800000|2022-09-16 04:00:00|5028.4|5023.4|5029.2|5024.2|5030.3|5025.3|5025|5020|0
1663304400000|2022-09-16 05:00:00|5029.1|5024.1|5022.9|5017.9|5032.1|5027.1|5022.5|5017.5|0
1663308000000|2022-09-16 06:00:00|5022.8|5017.8|5019.5|5014.5|5030.1|5025.1|5015.3|5010.3|0
1663311600000|2022-09-16 07:00:00|5019.4|5014.4|5023.2|5018.2|5027.1|5022.1|5016.6|5011.6|0
1663315200000|2022-09-16 08:00:00|5023.5|5018.5|5004.3|5001.3|5023.5|5020|4997.3|4994.3|0
1663318800000|2022-09-16 09:00:00|5004.5|5001.5|5009.6|5006.6|5011.4|5008.4|5004.2|5001.2|0
1663322400000|2022-09-16 10:00:00|5009.8|5006.8|5029.8|5026.8|5030.3|5027.3|5007.8|5004.8|0
1663326000000|2022-09-16 11:00:00|5026.8|5023.8|5029.1|5026.1|5031.1|5028.1|5020.8|5017.8|0
1663329600000|2022-09-16 12:00:00|5029.2|5026.2|4994.4|4991.4|5029.5|5026.5|4993.7|4990.7|0
1663333200000|2022-09-16 13:00:00|4994.5|4991.5|4959|4957.2|5022.5|5019.5|4954.4|4952.6|0
1663336800000|2022-09-16 14:00:00|4960.8|4959|4971.9|4970.1|5020.4|5018.6|4960.1|4958.3|0
1663340400000|2022-09-16 15:00:00|4972.5|4970.7|5003.8|5002|5006.3|5004.5|4969.2|4967.4|0
1663344000000|2022-09-16 16:00:00|5003.3|5001.5|5019.8|5018|5019.9|5018.1|4970.8|4969|0
1663347600000|2022-09-16 17:00:00|5019.1|5017.3|5000|4998.2|5024.3|5022.5|4991.6|4989.8|0
1663351200000|2022-09-16 18:00:00|4999.5|4997.7|5028.2|5026.4|5032.6|5030.8|4993.9|4992.1|0
1663354800000|2022-09-16 19:00:00|5027.8|5026|5050.2|5048.4|5056.2|5054.4|5020.2|5018.4|0
1663358400000|2022-09-16 20:00:00|5050.8|5047.8|5054.6|5051.6|5054.6|5051.6|5048.3|5045.3|0
1663538400000|2022-09-18 22:00:00|5040.1|5035.1|5039.9|5034.9|5042|5037|5022.7|5017.7|0
1663542000000|2022-09-18 23:00:00|5039.8|5034.8|5044|5039|5049.7|5044.7|5037.1|5032.1|0
1663545600000|2022-09-19 00:00:00|5044.1|5039.1|5047.9|5042.9|5052.4|5047.4|5043.4|5038.4|0
1663549200000|2022-09-19 01:00:00|5048.1|5043.1|5044.5|5039.5|5050.6|5045.6|5038.4|5033.4|0
1663552800000|2022-09-19 02:00:00|5044.4|5039.4|5023.2|5018.2|5045.5|5040.5|5012.9|5007.9|0
1663556400000|2022-09-19 03:00:00|5023|5018|5024.1|5019.1|5026|5021|5017.1|5012.1|0
1663560000000|2022-09-19 04:00:00|5024.2|5019.2|5023|5018|5026|5021|5018.6|5013.6|0
1663563600000|2022-09-19 05:00:00|5023.1|5018.1|5013|5008|5027.4|5022.4|5012.7|5007.7|0
1663567200000|2022-09-19 06:00:00|5012.9|5007.9|5014.5|5009.5|5015.8|5010.8|4999.4|4994.4|0
1663570800000|2022-09-19 07:00:00|5014.1|5009.1|4998.9|4993.9|5014.8|5009.8|4995.1|4990.1|0
1663574400000|2022-09-19 08:00:00|4998.7|4993.7|4992.9|4989.9|5010.6|5007.6|4991.8|4988.8|0
1663578000000|2022-09-19 09:00:00|4993|4990|4992.7|4989.7|4997.5|4994.5|4988.5|4985.5|0
1663581600000|2022-09-19 10:00:00|4992.6|4989.6|5011.4|5008.4|5013.3|5010.3|4984.4|4981.4|0
1663585200000|2022-09-19 11:00:00|5011.6|5008.6|5011.2|5008.2|5021.9|5018.9|5011.2|5008.2|0
1663588800000|2022-09-19 12:00:00|5011.3|5008.3|5031.5|5028.5|5040.9|5037.9|5009.2|5006.2|0
1663592400000|2022-09-19 13:00:00|5031.4|5028.4|5056.9|5055.1|5067.1|5065.3|5013|5011.2|0
1663596000000|2022-09-19 14:00:00|5057.4|5055.6|5079.1|5077.3|5084.4|5082.6|5030.5|5028.7|0
1663599600000|2022-09-19 15:00:00|5080.3|5078.5|5039.1|5037.3|5090.4|5088.6|5034.2|5032.4|0
1663603200000|2022-09-19 16:00:00|5038.5|5036.7|5068.5|5066.7|5072.1|5070.3|5028.4|5026.6|0
1663606800000|2022-09-19 17:00:00|5068.8|5067|5061.5|5059.7|5070.8|5069|5050.5|5048.7|0
1663610400000|2022-09-19 18:00:00|5061.7|5059.9|5079.6|5077.8|5081.3|5079.5|5055.1|5053.3|0
1663614000000|2022-09-19 19:00:00|5079.9|5078.1|5118.9|5117.1|5119.4|5117.6|5079.9|5078.1|0
1663617600000|2022-09-19 20:00:00|5119.5|5116.5|5124.9|5121.9|5131.2|5128.2|5114.8|5111.8|0
1663621200000|2022-09-19 21:00:00|5124.8|5121.8|5124|5121|5126|5123|5123.4|5120.4|0
1663624800000|2022-09-19 22:00:00|5124.1|5121.1|5126.6|5123.6|5127.3|5124.3|5122.7|5119.7|0
1663628400000|2022-09-19 23:00:00|5126.7|5123.7|5135.5|5130.5|5135.5|5131.7|5124.3|5121.3|0
1663632000000|2022-09-20 00:00:00|5135.6|5130.6|5129|5124|5142.2|5137.2|5125.8|5120.8|0
1663635600000|2022-09-20 01:00:00|5128.9|5123.9|5125.2|5120.2|5130.1|5125.1|5118.6|5113.6|0
1663639200000|2022-09-20 02:00:00|5125.1|5120.1|5131.1|5126.1|5133|5128|5121.8|5116.8|0
1663642800000|2022-09-20 03:00:00|5131.2|5126.2|5132.6|5127.6|5133.4|5128.4|5128.1|5123.1|0
1663646400000|2022-09-20 04:00:00|5132.4|5127.4|5131.2|5126.2|5133.8|5128.8|5129.5|5124.5|0
1663650000000|2022-09-20 05:00:00|5131.1|5126.1|5134.2|5129.2|5136.8|5131.8|5129.5|5124.5|0
1663653600000|2022-09-20 06:00:00|5134.1|5129.1|5128.5|5123.5|5134.7|5129.7|5123.5|5118.5|0
1663657200000|2022-09-20 07:00:00|5127.9|5122.9|5113.2|5108.2|5145.5|5140.5|5110.2|5105.2|0
1663660800000|2022-09-20 08:00:00|5113.1|5108.1|5105.7|5102.7|5115|5112|5098.4|5095.4|0
1663664400000|2022-09-20 09:00:00|5105.5|5102.5|5088.2|5085.2|5105.9|5102.9|5085.9|5082.9|0
1663668000000|2022-09-20 10:00:00|5088.3|5085.3|5087.5|5084.5|5089.2|5086.2|5081.4|5078.4|0
1663671600000|2022-09-20 11:00:00|5088.9|5085.9|5091|5088|5100.4|5097.4|5088.9|5085.9|0
1663675200000|2022-09-20 12:00:00|5091.1|5088.1|5083.4|5080.4|5092.6|5089.6|5076|5073|0
1663678800000|2022-09-20 13:00:00|5083.3|5080.3|5095.5|5093.7|5107.9|5106.1|5066|5063|0
1663682400000|2022-09-20 14:00:00|5095.7|5093.9|5113.3|5111.5|5120.9|5119.1|5087.1|5085.3|0
1663686000000|2022-09-20 15:00:00|5114.5|5112.7|5141.6|5139.8|5142.4|5140.6|5106.1|5104.3|0
1663689600000|2022-09-20 16:00:00|5141.5|5139.7|5116.9|5115.1|5147.4|5145.6|5106.9|5105.1|0
1663693200000|2022-09-20 17:00:00|5116.3|5114.5|5049.6|5047.8|5118.8|5117|5045.7|5043.9|0
1663696800000|2022-09-20 18:00:00|5048.9|5047.1|5074.3|5072.5|5080|5078.2|5048.3|5046.5|0
1663700400000|2022-09-20 19:00:00|5074.4|5072.6|5073.4|5071.6|5093.3|5091.5|5066.4|5064.6|0
1663704000000|2022-09-20 20:00:00|5074|5071|5080.1|5077.1|5085.1|5082.1|5072.2|5069.2|0
1663707600000|2022-09-20 21:00:00|5080.3|5077.3|5077.9|5074.9|5080.4|5077.4|5077.4|5074.4|0
1663711200000|2022-09-20 22:00:00|5078|5075|5073.6|5070.6|5078|5075|5071.8|5068.8|0
1663714800000|2022-09-20 23:00:00|5073.5|5070.5|5070.4|5065.4|5075.2|5072.2|5067.1|5064.1|0
1663718400000|2022-09-21 00:00:00|5070.2|5065.2|5076.5|5071.5|5080.7|5075.7|5067.7|5062.7|0
1663722000000|2022-09-21 01:00:00|5076.4|5071.4|5066.6|5061.6|5078.9|5073.9|5062.7|5057.7|0
1663725600000|2022-09-21 02:00:00|5066.4|5061.4|5074.4|5069.4|5076.9|5071.9|5065.4|5060.4|0
1663729200000|2022-09-21 03:00:00|5074.3|5069.3|5075.6|5070.6|5076.1|5071.1|5069.3|5064.3|0
1663732800000|2022-09-21 04:00:00|5075.7|5070.7|5071.6|5066.6|5075.8|5070.8|5069.5|5064.5|0
1663736400000|2022-09-21 05:00:00|5071.9|5066.9|5064.3|5059.3|5079.9|5074.9|5059.9|5054.9|0
1663740000000|2022-09-21 06:00:00|5063.8|5058.8|5056.1|5051.1|5075.4|5070.4|5051.9|5046.9|0
1663743600000|2022-09-21 07:00:00|5056.3|5051.3|5066|5061|5076.5|5071.5|5043.5|5038.5|0
1663747200000|2022-09-21 08:00:00|5066.1|5061.1|5053.6|5050.6|5066.9|5061.9|5039.2|5036.2|0
1663750800000|2022-09-21 09:00:00|5053.5|5050.5|5057.1|5054.1|5058.9|5055.9|5045.8|5042.8|0
1663754400000|2022-09-21 10:00:00|5056.7|5053.7|5057.1|5054.1|5058.3|5055.3|5049.8|5046.8|0
1663758000000|2022-09-21 11:00:00|5057.3|5054.3|5066.1|5063.1|5067.2|5064.2|5056.4|5053.4|0
1663761600000|2022-09-21 12:00:00|5066.3|5063.3|5083|5080|5091.2|5088.2|5063.8|5060.8|0
1663765200000|2022-09-21 13:00:00|5083.2|5080.2|5043.4|5041.6|5089|5086|5033.4|5031.6|0
1663768800000|2022-09-21 14:00:00|5042.9|5041.1|5037.9|5036.1|5061|5059.2|5030.5|5028.7|0
1663772400000|2022-09-21 15:00:00|5038.1|5036.3|5051.9|5050.1|5061|5059.2|5032|5030.2|0
1663776000000|2022-09-21 16:00:00|5051.8|5050|5055.2|5053.4|5073.1|5071.3|5044.8|5043|0
1663779600000|2022-09-21 17:00:00|5055.3|5053.5|5080|5078.2|5083.1|5081.3|5046.6|5044.8|0
1663783200000|2022-09-21 18:00:00|5080.2|5078.4|5112.6|5110.8|5146.6|5144.8|4961.8|4960|0
1663786800000|2022-09-21 19:00:00|5115.8|5114|4943.3|4941.5|5123|5121.2|4942.8|4941|0
1663790400000|2022-09-21 20:00:00|4943.6|4940.6|4928|4925|4951.4|4948.4|4922.8|4919.8|0
1663794000000|2022-09-21 21:00:00|4927.9|4924.9|4928.9|4925.9|4930.8|4927.8|4927.5|4924.5|0
1663797600000|2022-09-21 22:00:00|4928.8|4925.8|4915.6|4912.6|4931.5|4928.5|4912.5|4909.5|0
1663801200000|2022-09-21 23:00:00|4915.7|4912.7|4906|4901|4917|4914|4902.3|4899.3|0
1663804800000|2022-09-22 00:00:00|4906.4|4901.4|4893.2|4888.2|4912.5|4907.5|4889.9|4884.9|0
1663808400000|2022-09-22 01:00:00|4893.3|4888.3|4901.1|4896.1|4901.3|4896.3|4880.3|4875.3|0
1663812000000|2022-09-22 02:00:00|4901|4896|4908.5|4903.5|4914.6|4909.6|4897.7|4892.7|0
1663815600000|2022-09-22 03:00:00|4908.4|4903.4|4906.1|4901.1|4910.9|4905.9|4902.7|4897.7|0
1663819200000|2022-09-22 04:00:00|4906.2|4901.2|4909.4|4904.4|4914.5|4909.5|4904.9|4899.9|0
1663822800000|2022-09-22 05:00:00|4909.3|4904.3|4912.8|4907.8|4921.2|4916.2|4907.5|4902.5|0
1663826400000|2022-09-22 06:00:00|4912.9|4907.9|4909.3|4904.3|4922.8|4917.8|4900.7|4895.7|0
1663830000000|2022-09-22 07:00:00|4909.2|4904.2|4952.4|4947.4|4957|4952|4903.2|4898.2|0
1663833600000|2022-09-22 08:00:00|4952.8|4947.8|4986|4983|4999.4|4996.4|4949.8|4946.6|0
1663837200000|2022-09-22 09:00:00|4985.9|4982.9|4960.4|4957.4|4986.6|4983.6|4951.3|4948.3|0
1663840800000|2022-09-22 10:00:00|4959.9|4956.9|4970|4967|4971.3|4968.3|4951.9|4948.9|0
1663844400000|2022-09-22 11:00:00|4970.1|4967.1|4955.1|4952.1|4971|4968|4934.5|4931.5|0
1663848000000|2022-09-22 12:00:00|4954.8|4951.8|4962.2|4959.2|4974.1|4971.1|4945.5|4942.5|0
1663851600000|2022-09-22 13:00:00|4962.1|4959.1|4909.1|4907.3|4964.2|4961.2|4894.3|4892.5|0
1663855200000|2022-09-22 14:00:00|4906.6|4904.8|4885.4|4883.6|4926.9|4925.1|4881.9|4880.1|0
1663858800000|2022-09-22 15:00:00|4885.2|4883.4|4896.5|4894.7|4908.9|4907.1|4865.3|4863.5|0
1663862400000|2022-09-22 16:00:00|4896.1|4894.3|4899.3|4897.5|4911.9|4910.1|4879.3|4877.5|0
1663866000000|2022-09-22 17:00:00|4899.4|4897.6|4903.3|4901.5|4910.7|4908.9|4877.2|4875.4|0
1663869600000|2022-09-22 18:00:00|4903|4901.2|4897.8|4896|4907.9|4906.1|4866.2|4864.4|0
1663873200000|2022-09-22 19:00:00|4898|4896.2|4890.7|4888.9|4946.6|4944.8|4889.6|4887.8|0
1663876800000|2022-09-22 20:00:00|4891.3|4888.3|4889.5|4886.5|4897.1|4894.1|4881|4878|0
1663880400000|2022-09-22 21:00:00|4889.4|4886.4|4896|4893|4897.7|4894.7|4888.3|4885.3|0
1663884000000|2022-09-22 22:00:00|4896.1|4893.1|4890.6|4887.6|4897.3|4894.3|4888|4885|0
1663887600000|2022-09-22 23:00:00|4890.7|4887.7|4898.3|4893.3|4898.7|4895.7|4890.1|4887.1|0
1663891200000|2022-09-23 00:00:00|4898.5|4893.5|4895.8|4890.8|4903.7|4898.7|4895.3|4890.3|0
1663894800000|2022-09-23 01:00:00|4896.1|4891.1|4894.3|4889.3|4897.2|4892.2|4886.7|4881.7|0
1663898400000|2022-09-23 02:00:00|4894.4|4889.4|4878.6|4873.6|4894.6|4889.6|4871.3|4866.3|0
1663902000000|2022-09-23 03:00:00|4878.7|4873.7|4874.7|4869.7|4883.2|4878.2|4871.4|4866.4|0
1663905600000|2022-09-23 04:00:00|4874.8|4869.8|4863.9|4858.9|4876.3|4871.3|4859.7|4854.7|0
1663909200000|2022-09-23 05:00:00|4864|4859|4874.7|4869.7|4882.2|4877.2|4863.7|4858.7|0
1663912800000|2022-09-23 06:00:00|4874.3|4869.3|4874.2|4869.2|4884.3|4879.3|4871|4866|0
1663916400000|2022-09-23 07:00:00|4874.9|4869.9|4866.3|4861.3|4875.5|4870.5|4854.7|4849.7|0
1663920000000|2022-09-23 08:00:00|4866.6|4861.6|4842.5|4839.5|4876.8|4873.8|4842.3|4839.3|0
1663923600000|2022-09-23 09:00:00|4842.6|4839.6|4828.7|4825.7|4844.4|4841.4|4819.9|4816.9|0
1663927200000|2022-09-23 10:00:00|4828.8|4825.8|4809.5|4806.5|4829.5|4826.5|4807.7|4804.7|0
1663930800000|2022-09-23 11:00:00|4813.7|4810.7|4809.3|4806.3|4821.5|4818.5|4799.6|4796.6|0
1663934400000|2022-09-23 12:00:00|4809.4|4806.4|4805|4802|4816.4|4813.4|4800.5|4797.5|0
1663938000000|2022-09-23 13:00:00|4806.5|4803.5|4778.1|4776.3|4852.8|4851|4776.1|4774.3|0
1663941600000|2022-09-23 14:00:00|4776.7|4774.9|4801.7|4799.9|4818.4|4816.6|4764.3|4762.5|0
1663945200000|2022-09-23 15:00:00|4801.3|4799.5|4795.5|4793.7|4829|4827.2|4783.7|4781.9|0
1663948800000|2022-09-23 16:00:00|4795.3|4793.5|4789.8|4788|4797.7|4795.9|4765.7|4763.9|0
1663952400000|2022-09-23 17:00:00|4790.2|4788.4|4775.4|4773.6|4795|4793.2|4765.4|4763.6|0
1663956000000|2022-09-23 18:00:00|4774.7|4772.9|4729.7|4727.9|4784.2|4782.4|4726.4|4724.6|0
1663959600000|2022-09-23 19:00:00|4729.6|4727.8|4791.4|4789.6|4796.4|4794.6|4729.6|4727.8|0
1663963200000|2022-09-23 20:00:00|4792|4789|4790.9|4787.9|4796.1|4793.1|4787.8|4784.8|0
1664143200000|2022-09-25 22:00:00|4773.2|4768.2|4774.9|4769.9|4793.6|4788.6|4758.8|4753.8|0
1664146800000|2022-09-25 23:00:00|4775.4|4770.4|4771.3|4766.3|4780.2|4775.2|4764.2|4759.2|0
1664150400000|2022-09-26 00:00:00|4771.2|4766.2|4753.9|4748.9|4785.4|4780.4|4751|4746|0
1664154000000|2022-09-26 01:00:00|4753.5|4748.5|4769.8|4764.8|4770.1|4765.1|4744.7|4739.7|0
1664157600000|2022-09-26 02:00:00|4769.7|4764.7|4768.7|4763.7|4781.4|4776.4|4767.6|4762.6|0
1664161200000|2022-09-26 03:00:00|4768.5|4763.5|4764.4|4759.4|4777|4772|4761|4756|0
1664164800000|2022-09-26 04:00:00|4764.2|4759.2|4753.5|4748.5|4767.5|4762.5|4751.8|4746.8|0
1664168400000|2022-09-26 05:00:00|4753.3|4748.3|4742.2|4737.2|4758.5|4753.5|4738.7|4733.7|0
1664172000000|2022-09-26 06:00:00|4743|4738|4744.1|4739.1|4752.5|4747.5|4735.8|4730.8|0
1664175600000|2022-09-26 07:00:00|4744.2|4739.2|4778.6|4773.6|4804.9|4799.9|4741.8|4736.8|0
1664179200000|2022-09-26 08:00:00|4779.1|4774.1|4814.9|4811.9|4827.2|4824.2|4778.1|4773.1|0
1664182800000|2022-09-26 09:00:00|4814.8|4811.8|4776.2|4773.2|4815.8|4812.8|4764.3|4761.3|0
1664186400000|2022-09-26 10:00:00|4776.3|4773.3|4779.7|4776.7|4786|4783|4770.2|4767.2|0
1664190000000|2022-09-26 11:00:00|4780.1|4777.1|4773.5|4770.5|4780.3|4777.3|4766.6|4763.6|0
1664193600000|2022-09-26 12:00:00|4773.4|4770.4|4803.5|4800.5|4803.7|4800.7|4760.1|4757.1|0
1664197200000|2022-09-26 13:00:00|4803.7|4800.7|4857.2|4855.4|4859.7|4857.9|4774|4771|0
1664200800000|2022-09-26 14:00:00|4857.4|4855.6|4841.4|4839.6|4882.2|4880.4|4828.9|4827.1|0
1664204400000|2022-09-26 15:00:00|4841.7|4839.9|4813.6|4811.8|4847.8|4846|4790.3|4788.5|0
1664208000000|2022-09-26 16:00:00|4813.9|4812.1|4797.5|4795.7|4814|4812.2|4770.8|4769|0
1664211600000|2022-09-26 17:00:00|4797.4|4795.6|4768.5|4766.7|4798.8|4797|4766.4|4764.6|0
1664215200000|2022-09-26 18:00:00|4767.9|4766.1|4804.2|4802.4|4812.2|4810.4|4766.2|4764.4|0
1664218800000|2022-09-26 19:00:00|4804.6|4802.8|4768.3|4766.5|4814.8|4813|4764.1|4762.3|0
1664222400000|2022-09-26 20:00:00|4768.6|4766.8|4761|4758|4773.8|4770.8|4757|4754|0
1664226000000|2022-09-26 21:00:00|4761.2|4758.2|4758|4755|4762.3|4759.3|4757|4754|0
1664229600000|2022-09-26 22:00:00|4758.5|4755.5|4763.1|4760.1|4765.2|4762.2|4757.7|4754.7|0
1664233200000|2022-09-26 23:00:00|4763.2|4760.2|4775.4|4770.4|4777.9|4774.9|4763.2|4760.2|0
1664236800000|2022-09-27 00:00:00|4775.7|4770.7|4800.1|4795.1|4804.1|4799.1|4774.9|4769.9|0
1664240400000|2022-09-27 01:00:00|4800.3|4795.3|4797.2|4792.2|4808.5|4803.5|4795.1|4790.1|0
1664244000000|2022-09-27 02:00:00|4797.1|4792.1|4796.9|4791.9|4805.1|4800.1|4793.2|4788.2|0
1664247600000|2022-09-27 03:00:00|4796.8|4791.8|4797.8|4792.8|4801.8|4796.8|4786.6|4781.6|0
1664251200000|2022-09-27 04:00:00|4797.4|4792.4|4797.1|4792.1|4800.3|4795.3|4794.7|4789.7|0
1664254800000|2022-09-27 05:00:00|4797.2|4792.2|4805.2|4800.2|4805.5|4800.5|4791.5|4786.5|0
1664258400000|2022-09-27 06:00:00|4804.5|4799.5|4818.4|4813.4|4827.8|4822.8|4802.6|4797.6|0
1664262000000|2022-09-27 07:00:00|4819.2|4814.2|4837.9|4832.9|4847.4|4842.4|4812|4807|0
1664265600000|2022-09-27 08:00:00|4837.8|4832.8|4829.8|4826.8|4847.4|4844.4|4827.5|4824.5|0
1664269200000|2022-09-27 09:00:00|4829.7|4826.7|4817.6|4814.6|4830.7|4827.7|4815.7|4812.7|0
1664272800000|2022-09-27 10:00:00|4817.8|4814.8|4833.2|4830.2|4836.3|4833.3|4817.2|4814.2|0
1664276400000|2022-09-27 11:00:00|4831|4828|4846.2|4843.2|4851.1|4848.1|4830.1|4827.1|0
1664280000000|2022-09-27 12:00:00|4846.1|4843.1|4843.2|4840.2|4859.6|4856.6|4842.1|4839.1|0
1664283600000|2022-09-27 13:00:00|4842.4|4839.4|4849.4|4847.6|4887.3|4885.5|4831.7|4828.7|0
1664287200000|2022-09-27 14:00:00|4849.7|4847.9|4853.8|4852|4857.3|4855.5|4812.9|4811.1|0
1664290800000|2022-09-27 15:00:00|4853|4851.2|4781.3|4779.5|4858.2|4856.4|4780.4|4778.6|0
1664294400000|2022-09-27 16:00:00|4779.7|4777.9|4754.7|4752.9|4780.9|4779.1|4727.1|4725.3|0
1664298000000|2022-09-27 17:00:00|4754.2|4752.4|4741.3|4739.5|4754.2|4752.4|4724.8|4723|0
1664301600000|2022-09-27 18:00:00|4741.1|4739.3|4771.1|4769.3|4780.3|4778.5|4733|4731.2|0
1664305200000|2022-09-27 19:00:00|4771.5|4769.7|4768.6|4766.8|4777.6|4775.8|4746|4744.2|0
1664308800000|2022-09-27 20:00:00|4769.2|4766.2|4776.2|4773.2|4776.2|4773.2|4762.5|4759.5|0
1664312400000|2022-09-27 21:00:00|4776.3|4773.3|4774.5|4771.5|4777.9|4774.9|4773.2|4770.2|0
1664316000000|2022-09-27 22:00:00|4774.8|4771.8|4781|4778|4782.1|4779.1|4774.8|4771.8|0
1664319600000|2022-09-27 23:00:00|4781.1|4778.1|4785.4|4780.4|4787.4|4784.4|4778.5|4775.5|0
1664323200000|2022-09-28 00:00:00|4785.5|4780.5|4791.3|4786.3|4804.4|4799.4|4785.5|4780.5|0
1664326800000|2022-09-28 01:00:00|4791.1|4786.1|4753.2|4748.2|4797.4|4792.4|4745.3|4740.3|0
1664330400000|2022-09-28 02:00:00|4753.1|4748.1|4729.2|4724.2|4753.7|4748.7|4715.9|4710.9|0
1664334000000|2022-09-28 03:00:00|4729.3|4724.3|4733.1|4728.1|4742.9|4737.9|4726.5|4721.5|0
1664337600000|2022-09-28 04:00:00|4733|4728|4733.2|4728.2|4745.1|4740.1|4724.8|4719.8|0
1664341200000|2022-09-28 05:00:00|4733.3|4728.3|4742.3|4737.3|4742.3|4737.3|4722.8|4717.8|0
1664344800000|2022-09-28 06:00:00|4742.2|4737.2|4716.9|4711.9|4751.8|4746.8|4715.4|4710.4|0
1664348400000|2022-09-28 07:00:00|4717|4712|4731.3|4726.3|4740.9|4735.9|4701.2|4696.2|0
1664352000000|2022-09-28 08:00:00|4731.4|4726.4|4693.7|4690.7|4734.5|4729.5|4682.8|4679.8|0
1664355600000|2022-09-28 09:00:00|4693.9|4690.9|4664.4|4661.4|4693.9|4690.9|4664.3|4661.3|0
1664359200000|2022-09-28 10:00:00|4664.1|4661.1|4705.1|4702.1|4724.5|4721.5|4663.7|4660.7|0
1664362800000|2022-09-28 11:00:00|4707|4704|4695.6|4692.6|4708.8|4705.8|4684.3|4681.3|0
1664366400000|2022-09-28 12:00:00|4695.7|4692.7|4746.8|4743.8|4760.4|4757.4|4695.4|4692.4|0
1664370000000|2022-09-28 13:00:00|4746.6|4743.6|4776.7|4774.9|4794.1|4792.3|4734.1|4731.1|0
1664373600000|2022-09-28 14:00:00|4776.9|4775.1|4826.7|4824.9|4839.3|4837.5|4764.4|4762.6|0
1664377200000|2022-09-28 15:00:00|4827.1|4825.3|4865.9|4864.1|4868.4|4866.6|4822.2|4820.4|0
1664380800000|2022-09-28 16:00:00|4866.1|4864.3|4858.7|4856.9|4881.6|4879.8|4847.7|4845.9|0
1664384400000|2022-09-28 17:00:00|4859.5|4857.7|4870.7|4868.9|4881.5|4879.7|4853.5|4851.7|0
1664388000000|2022-09-28 18:00:00|4870.4|4868.6|4890.8|4889|4895|4893.2|4868.1|4866.3|0
1664391600000|2022-09-28 19:00:00|4890.7|4888.9|4913.1|4911.3|4936.9|4935.1|4888.7|4886.9|0
1664395200000|2022-09-28 20:00:00|4913.7|4910.7|4908|4905|4918.3|4915.3|4904.1|4901.1|0
1664398800000|2022-09-28 21:00:00|4907.9|4904.9|4908.3|4905.3|4909.2|4906.2|4907.2|4904.2|0
1664402400000|2022-09-28 22:00:00|4908.4|4905.4|4904.4|4901.4|4913.3|4910.3|4903.2|4900.2|0
1664406000000|2022-09-28 23:00:00|4904.5|4901.5|4903.8|4898.8|4906.1|4903.1|4900.8|4897.8|0
1664409600000|2022-09-29 00:00:00|4903.6|4898.6|4907.4|4902.4|4916.4|4911.4|4900.9|4895.9|0
1664413200000|2022-09-29 01:00:00|4907.3|4902.3|4901|4896|4910|4905|4900.3|4895.3|0
1664416800000|2022-09-29 02:00:00|4901.1|4896.1|4896|4891|4904.8|4899.8|4890.3|4885.3|0
1664420400000|2022-09-29 03:00:00|4896.1|4891.1|4905.4|4900.4|4908.4|4903.4|4893.7|4888.7|0
1664424000000|2022-09-29 04:00:00|4905.6|4900.6|4909.3|4904.3|4914|4909|4903.4|4898.4|0
1664427600000|2022-09-29 05:00:00|4909.4|4904.4|4887.9|4882.9|4911.1|4906.1|4882.4|4877.4|0
1664431200000|2022-09-29 06:00:00|4887.2|4882.2|4865.9|4860.9|4887.5|4882.5|4847.7|4842.7|0
1664434800000|2022-09-29 07:00:00|4867.3|4862.3|4833|4828|4869.3|4864.3|4819.2|4814.2|0
1664438400000|2022-09-29 08:00:00|4832.5|4827.5|4826.3|4823.3|4834|4831|4814.5|4811.5|0
1664442000000|2022-09-29 09:00:00|4826.4|4823.4|4842.4|4839.4|4848.7|4845.7|4825.8|4822.8|0
1664445600000|2022-09-29 10:00:00|4842.5|4839.5|4831.9|4828.9|4842.5|4839.5|4821.5|4818.5|0
1664449200000|2022-09-29 11:00:00|4837.7|4834.7|4839.1|4836.1|4854.6|4851.6|4837.7|4834.7|0
1664452800000|2022-09-29 12:00:00|4839.6|4836.6|4818.9|4815.9|4840.6|4837.6|4807.3|4804.3|0
1664456400000|2022-09-29 13:00:00|4818.8|4815.8|4768.6|4766.8|4832.5|4829.5|4757.4|4755.6|0
1664460000000|2022-09-29 14:00:00|4769.2|4767.4|4755.1|4753.3|4777.4|4775.6|4708.2|4706.4|0
1664463600000|2022-09-29 15:00:00|4754.8|4753|4773|4771.2|4776.2|4774.4|4738.1|4736.3|0
1664467200000|2022-09-29 16:00:00|4773.4|4771.6|4734.3|4732.5|4777.6|4775.8|4731.1|4729.3|0
1664470800000|2022-09-29 17:00:00|4734.1|4732.3|4703.3|4701.5|4740.1|4738.3|4702.5|4700.7|0
1664474400000|2022-09-29 18:00:00|4702.7|4700.9|4695.5|4693.7|4720.8|4719|4687.6|4685.8|0
1664478000000|2022-09-29 19:00:00|4695.4|4693.6|4750.1|4748.3|4757.7|4755.9|4695.3|4693.5|0
1664481600000|2022-09-29 20:00:00|4750.7|4747.7|4746.9|4743.9|4754.6|4751.6|4743.5|4740.5|0
1664485200000|2022-09-29 21:00:00|4747|4744|4738.9|4735.9|4747|4744|4736.7|4733.7|0
1664488800000|2022-09-29 22:00:00|4739.2|4736.2|4747.8|4744.8|4753.4|4750.4|4738.7|4735.7|0
1664492400000|2022-09-29 23:00:00|4747.9|4744.9|4759.5|4754.5|4759.5|4756.2|4747.9|4744.9|0
1664496000000|2022-09-30 00:00:00|4759.3|4754.3|4745.2|4740.2|4761.8|4756.8|4734.1|4729.1|0
1664499600000|2022-09-30 01:00:00|4745.3|4740.3|4752.5|4747.5|4760.1|4755.1|4740.6|4735.6|0
1664503200000|2022-09-30 02:00:00|4752.6|4747.6|4740.6|4735.6|4755.6|4750.6|4728|4723|0
1664506800000|2022-09-30 03:00:00|4740.7|4735.7|4727.9|4722.9|4744|4739|4725.2|4720.2|0
1664510400000|2022-09-30 04:00:00|4727.8|4722.8|4736|4731|4739.7|4734.7|4721.7|4716.7|0
1664514000000|2022-09-30 05:00:00|4735.9|4730.9|4740.8|4735.8|4754|4749|4734.8|4729.8|0
1664517600000|2022-09-30 06:00:00|4740.7|4735.7|4765.5|4760.5|4769.9|4764.9|4740.7|4735.7|0
1664521200000|2022-09-30 07:00:00|4765.4|4760.4|4788.6|4783.6|4794.3|4789.3|4765|4760|0
1664524800000|2022-09-30 08:00:00|4788.9|4783.9|4788.8|4785.8|4790.5|4787.5|4774.1|4771.1|0
1664528400000|2022-09-30 09:00:00|4789|4786|4767.3|4764.3|4789|4786|4765.2|4762.2|0
1664532000000|2022-09-30 10:00:00|4767.6|4764.6|4763|4760|4781.6|4778.6|4762.4|4759.4|0
1664535600000|2022-09-30 11:00:00|4765.2|4762.2|4746.8|4743.8|4766.5|4763.5|4737.8|4734.8|0
1664539200000|2022-09-30 12:00:00|4746.7|4743.7|4744.6|4741.6|4764.8|4761.8|4718.7|4715.7|0
1664542800000|2022-09-30 13:00:00|4744.5|4741.5|4756.8|4755|4776.6|4774.8|4708.7|4706.9|0
1664546400000|2022-09-30 14:00:00|4756.9|4755.1|4812.1|4810.3|4812.1|4810.3|4745|4743.2|0
1664550000000|2022-09-30 15:00:00|4813.9|4812.1|4792|4790.2|4842.5|4840.7|4787.2|4785.4|0
1664553600000|2022-09-30 16:00:00|4792.2|4790.4|4786.2|4784.4|4803.8|4802|4770.6|4768.8|0
1664557200000|2022-09-30 17:00:00|4785.9|4784.1|4752.8|4751|4791.9|4790.1|4749|4747.2|0
1664560800000|2022-09-30 18:00:00|4751.5|4749.7|4734.5|4732.7|4768.7|4766.9|4731.1|4729.3|0
1664564400000|2022-09-30 19:00:00|4734.1|4732.3|4694.8|4693|4757.6|4755.8|4691.8|4690|0
1664568000000|2022-09-30 20:00:00|4695.4|4692.4|4700.8|4697.8|4711.2|4708.2|4693.6|4690.6|0
1664748000000|2022-10-02 22:00:00|4675.3|4670.3|4688.2|4683.2|4698.9|4693.9|4669.1|4664.1|0
1664751600000|2022-10-02 23:00:00|4688.4|4683.4|4654.4|4649.4|4693.4|4688.4|4649.5|4644.5|0
1664755200000|2022-10-03 00:00:00|4655|4650|4639.1|4634.1|4656.3|4651.3|4632.3|4627.3|0
1664758800000|2022-10-03 01:00:00|4639.2|4634.2|4685.9|4680.9|4688.5|4683.5|4638.8|4633.8|0
1664762400000|2022-10-03 02:00:00|4685.4|4680.4|4663.4|4658.4|4686.2|4681.2|4662.3|4657.3|0
1664766000000|2022-10-03 03:00:00|4663.5|4658.5|4676.4|4671.4|4683.2|4678.2|4663.4|4658.4|0
1664769600000|2022-10-03 04:00:00|4676.3|4671.3|4671.5|4666.5|4681.1|4676.1|4666.4|4661.4|0
1664773200000|2022-10-03 05:00:00|4671.3|4666.3|4685|4680|4696.5|4691.5|4661.7|4656.7|0
1664776800000|2022-10-03 06:00:00|4684.9|4679.9|4682.1|4677.1|4705.2|4700.2|4669.5|4664.5|0
1664780400000|2022-10-03 07:00:00|4681.8|4676.8|4676|4671|4694.4|4689.4|4664.9|4659.9|0
1664784000000|2022-10-03 08:00:00|4675.9|4670.9|4651.5|4648.5|4675.9|4670.9|4632.4|4629.4|0
1664787600000|2022-10-03 09:00:00|4651.6|4648.6|4657.6|4654.6|4657.6|4654.6|4639.2|4636.2|0
1664791200000|2022-10-03 10:00:00|4657.5|4654.5|4668|4665|4669.8|4666.8|4655.9|4652.9|0
1664794800000|2022-10-03 11:00:00|4669.2|4666.2|4690.6|4687.6|4690.9|4687.9|4665.9|4662.9|0
1664798400000|2022-10-03 12:00:00|4690.5|4687.5|4708.9|4705.9|4717|4714|4688.3|4685.3|0
1664802000000|2022-10-03 13:00:00|4709.1|4706.1|4680.5|4678.7|4721.4|4718.4|4654|4652.2|0
1664805600000|2022-10-03 14:00:00|4680.8|4679|4718.6|4716.8|4736.8|4735|4680.8|4679|0
1664809200000|2022-10-03 15:00:00|4719.8|4718|4712.7|4710.9|4735.3|4733.5|4704.2|4702.4|0
1664812800000|2022-10-03 16:00:00|4712.1|4710.3|4726.3|4724.5|4735.2|4733.4|4709.7|4707.9|0
1664816400000|2022-10-03 17:00:00|4725.7|4723.9|4746.3|4744.5|4755.3|4753.5|4722|4720.2|0
1664820000000|2022-10-03 18:00:00|4746.7|4744.9|4779.5|4777.7|4787|4785.2|4746|4744.2|0
1664823600000|2022-10-03 19:00:00|4779.9|4778.1|4755.4|4753.6|4789.3|4787.5|4750|4748.2|0
1664827200000|2022-10-03 20:00:00|4756|4753|4762.6|4759.6|4763.7|4760.7|4748.6|4745.6|0
1664830800000|2022-10-03 21:00:00|4762.7|4759.7|4765.1|4762.1|4765.1|4762.1|4761.9|4758.9|0
1664834400000|2022-10-03 22:00:00|4765|4762|4760.8|4757.8|4768.4|4765.4|4757|4754|0
1664838000000|2022-10-03 23:00:00|4760.7|4757.7|4777.4|4772.4|4778.4|4775.4|4760.7|4757.7|0
1664841600000|2022-10-04 00:00:00|4777.1|4772.1|4794.4|4789.4|4801.5|4796.5|4773.3|4768.3|0
1664845200000|2022-10-04 01:00:00|4794.3|4789.3|4782.3|4777.3|4794.4|4789.4|4782.1|4777.1|0
1664848800000|2022-10-04 02:00:00|4782.5|4777.5|4786.9|4781.9|4787.2|4782.2|4773.9|4768.9|0
1664852400000|2022-10-04 03:00:00|4787|4782|4799.9|4794.9|4801.3|4796.3|4784.9|4779.9|0
1664856000000|2022-10-04 04:00:00|4800|4795|4805.1|4800.1|4812|4807|4795.2|4790.2|0
1664859600000|2022-10-04 05:00:00|4805|4800|4808.3|4803.3|4815.5|4810.5|4803.8|4798.8|0
1664863200000|2022-10-04 06:00:00|4808.4|4803.4|4817.5|4812.5|4819.2|4814.2|4803.2|4798.2|0
1664866800000|2022-10-04 07:00:00|4817.9|4812.9|4837.4|4832.4|4840.9|4835.9|4811.2|4806.2|0
1664870400000|2022-10-04 08:00:00|4837.6|4832.6|4842.8|4839.8|4844.3|4841.3|4825.4|4822.4|0
1664874000000|2022-10-04 09:00:00|4842.7|4839.7|4855.5|4852.5|4856.8|4853.8|4838.4|4835.4|0
1664877600000|2022-10-04 10:00:00|4855.6|4852.6|4864.1|4861.1|4872.9|4869.9|4853.2|4850.2|0
1664881200000|2022-10-04 11:00:00|4859.7|4856.7|4862.3|4859.3|4863.7|4860.7|4856.5|4853.5|0
1664884800000|2022-10-04 12:00:00|4862.1|4859.1|4861.6|4858.6|4865.9|4862.9|4849|4846|0
1664888400000|2022-10-04 13:00:00|4861.5|4858.5|4889.7|4887.9|4898|4896.2|4855.7|4852.7|0
1664892000000|2022-10-04 14:00:00|4891.9|4890.1|4930.5|4928.7|4931.7|4929.9|4884.4|4882.6|0
1664895600000|2022-10-04 15:00:00|4929.9|4928.1|4920.1|4918.3|4931.6|4929.8|4907.8|4906|0
1664899200000|2022-10-04 16:00:00|4920.2|4918.4|4877.9|4876.1|4927.2|4925.4|4872.1|4870.3|0
1664902800000|2022-10-04 17:00:00|4877.6|4875.8|4881.1|4879.3|4889.2|4887.4|4842.7|4840.9|0
1664906400000|2022-10-04 18:00:00|4881.8|4880|4898.1|4896.3|4902.5|4900.7|4876.1|4874.3|0
1664910000000|2022-10-04 19:00:00|4897.9|4896.1|4903.8|4902|4905.1|4903.3|4871.1|4869.3|0
1664913600000|2022-10-04 20:00:00|4904.4|4901.4|4903.2|4900.2|4908.5|4905.5|4898.1|4895.1|0
1664917200000|2022-10-04 21:00:00|4903.3|4900.3|4905.3|4902.3|4906.3|4903.3|4902.6|4899.6|0
1664920800000|2022-10-04 22:00:00|4905.2|4902.2|4898.2|4895.2|4905.2|4902.2|4897|4894|0
1664924400000|2022-10-04 23:00:00|4898.1|4895.1|4895.5|4890.5|4899.4|4896.4|4894.5|4890.5|0
1664928000000|2022-10-05 00:00:00|4895.7|4890.7|4881.3|4876.3|4895.7|4890.7|4875.5|4870.5|0
1664931600000|2022-10-05 01:00:00|4881.2|4876.2|4876.6|4871.6|4892.3|4887.3|4871.6|4866.6|0
1664935200000|2022-10-05 02:00:00|4876.4|4871.4|4877.9|4872.9|4885.9|4880.9|4874.1|4869.1|0
1664938800000|2022-10-05 03:00:00|4877.7|4872.7|4880.9|4875.9|4882.9|4877.9|4876.7|4871.7|0
1664942400000|2022-10-05 04:00:00|4880.8|4875.8|4875.9|4870.9|4881.7|4876.7|4874.6|4869.6|0
1664946000000|2022-10-05 05:00:00|4875.8|4870.8|4890.9|4885.9|4891.7|4886.7|4875.6|4870.6|0
1664949600000|2022-10-05 06:00:00|4891|4886|4885|4880|4892.2|4887.2|4883.1|4878.1|0
1664953200000|2022-10-05 07:00:00|4885.2|4880.2|4881.1|4876.1|4891.5|4886.5|4874.2|4869.2|0
1664956800000|2022-10-05 08:00:00|4881.4|4876.4|4881.4|4878.4|4893.9|4890.9|4865.6|4862.6|0
1664960400000|2022-10-05 09:00:00|4881.5|4878.5|4872.7|4869.7|4883.9|4880.9|4870.4|4867.4|0
1664964000000|2022-10-05 10:00:00|4872.9|4869.9|4884.8|4881.8|4884.8|4881.8|4872.8|4869.8|0
1664967600000|2022-10-05 11:00:00|4884.2|4881.2|4871.8|4868.8|4885|4882|4869.9|4866.9|0
1664971200000|2022-10-05 12:00:00|4872.2|4869.2|4855.9|4852.9|4873.1|4870.1|4854.4|4851.4|0
1664974800000|2022-10-05 13:00:00|4855.8|4852.8|4840.1|4838.3|4878.1|4876.3|4825.7|4823.9|0
1664978400000|2022-10-05 14:00:00|4833.4|4831.6|4759.7|4757.9|4838.8|4837|4756.6|4754.8|0
1664982000000|2022-10-05 15:00:00|4759.4|4757.6|4789.1|4787.3|4792.7|4790.9|4758.2|4756.4|0
1664985600000|2022-10-05 16:00:00|4790.1|4788.3|4825.6|4823.8|4837.9|4836.1|4779.2|4777.4|0
1664989200000|2022-10-05 17:00:00|4825.5|4823.7|4836.6|4834.8|4862.1|4860.3|4823.7|4821.9|0
1664992800000|2022-10-05 18:00:00|4836.4|4834.6|4878.7|4876.9|4879.1|4877.3|4833.4|4831.6|0
1664996400000|2022-10-05 19:00:00|4879|4877.2|4879.5|4877.7|4910.5|4908.7|4867.7|4865.9|0
1665000000000|2022-10-05 20:00:00|4880.1|4877.1|4875.3|4872.3|4886.5|4883.5|4868.8|4865.8|0
1665003600000|2022-10-05 21:00:00|4875|4872|4870.7|4867.7|4875.5|4872.5|4869.7|4866.7|0
1665007200000|2022-10-05 22:00:00|4870.6|4867.6|4881.9|4878.9|4882|4879|4867.9|4864.9|0
1665010800000|2022-10-05 23:00:00|4881.7|4878.7|4900.8|4895.8|4901.1|4897.6|4880.9|4877.9|0
1665014400000|2022-10-06 00:00:00|4901.3|4896.3|4904.4|4899.4|4914|4909|4895.5|4890.5|0
1665018000000|2022-10-06 01:00:00|4904.5|4899.5|4897.8|4892.8|4907.3|4902.3|4888.5|4883.5|0
1665021600000|2022-10-06 02:00:00|4897.7|4892.7|4898|4893|4901.5|4896.5|4891.2|4886.2|0
1665025200000|2022-10-06 03:00:00|4898.1|4893.1|4899.9|4894.9|4907.4|4902.4|4897.4|4892.4|0
1665028800000|2022-10-06 04:00:00|4900|4895|4902.2|4897.2|4902.7|4897.7|4893.8|4888.8|0
1665032400000|2022-10-06 05:00:00|4902.3|4897.3|4906.3|4901.3|4909.3|4904.3|4899.1|4894.1|0
1665036000000|2022-10-06 06:00:00|4906.2|4901.2|4874.8|4869.8|4906.2|4901.2|4874.2|4869.2|0
1665039600000|2022-10-06 07:00:00|4875.5|4870.5|4882.7|4877.7|4889.2|4884.2|4868.6|4863.6|0
1665043200000|2022-10-06 08:00:00|4882|4877|4853.8|4850.8|4891.7|4888.7|4850|4847|0
1665046800000|2022-10-06 09:00:00|4853.9|4850.9|4839.3|4836.3|4856.4|4853.4|4839.2|4836.2|0
1665050400000|2022-10-06 10:00:00|4839.4|4836.4|4839.2|4836.2|4841.1|4838.1|4833.1|4830.1|0
1665054000000|2022-10-06 11:00:00|4841.8|4838.8|4853.4|4850.4|4857.2|4854.2|4840.5|4837.5|0
1665057600000|2022-10-06 12:00:00|4853.5|4850.5|4874.7|4871.7|4886.7|4883.7|4843.6|4840.6|0
1665061200000|2022-10-06 13:00:00|4874.2|4871.2|4889.2|4887.4|4930.8|4929|4850.3|4847.3|0
1665064800000|2022-10-06 14:00:00|4889.7|4887.9|4897.1|4895.3|4898|4896.2|4834.4|4832.6|0
1665068400000|2022-10-06 15:00:00|4898.6|4896.8|4878.5|4876.7|4916.2|4914.4|4865.6|4863.8|0
1665072000000|2022-10-06 16:00:00|4878.2|4876.4|4891.1|4889.3|4904.4|4902.6|4862.5|4860.7|0
1665075600000|2022-10-06 17:00:00|4891.4|4889.6|4911.5|4909.7|4917.7|4915.9|4878.4|4876.6|0
1665079200000|2022-10-06 18:00:00|4911.9|4910.1|4876.9|4875.1|4912.1|4910.3|4863.9|4862.1|0
1665082800000|2022-10-06 19:00:00|4876|4874.2|4864.9|4863.1|4887.4|4885.6|4858.8|4857|0
1665086400000|2022-10-06 20:00:00|4865.5|4862.5|4845.1|4842.1|4868.5|4865.5|4841.2|4838.2|0
1665090000000|2022-10-06 21:00:00|4845|4842|4839.6|4836.6|4845.7|4842.7|4835.6|4832.6|0
1665093600000|2022-10-06 22:00:00|4839.4|4836.4|4836.2|4833.2|4841.5|4838.5|4834.2|4831.2|0
1665097200000|2022-10-06 23:00:00|4836.1|4833.1|4838.1|4833.1|4845.4|4842.4|4832.2|4829.2|0
1665100800000|2022-10-07 00:00:00|4837.9|4832.9|4844.2|4839.2|4850.3|4845.3|4836.7|4831.7|0
1665104400000|2022-10-07 01:00:00|4844.5|4839.5|4854.5|4849.5|4856.5|4851.5|4842.2|4837.2|0
1665108000000|2022-10-07 02:00:00|4854.7|4849.7|4861.1|4856.1|4865.6|4860.6|4850.5|4845.5|0
1665111600000|2022-10-07 03:00:00|4861|4856|4851.3|4846.3|4862.6|4857.6|4848|4843|0
1665115200000|2022-10-07 04:00:00|4851.5|4846.5|4842|4837|4854.4|4849.4|4841|4836|0
1665118800000|2022-10-07 05:00:00|4841.8|4836.8|4844.5|4839.5|4850.1|4845.1|4837.9|4832.9|0
1665122400000|2022-10-07 06:00:00|4843.7|4838.7|4830.3|4825.3|4847.8|4842.8|4818.9|4813.9|0
1665126000000|2022-10-07 07:00:00|4830|4825|4831.9|4826.9|4847.9|4842.9|4826.9|4821.9|0
1665129600000|2022-10-07 08:00:00|4831.2|4826.2|4827.3|4824.3|4832.6|4827.6|4811.6|4808.6|0
1665133200000|2022-10-07 09:00:00|4826.9|4823.9|4837.2|4834.2|4839.9|4836.9|4825.8|4822.8|0
1665136800000|2022-10-07 10:00:00|4837|4834|4834.6|4831.6|4837.1|4834.1|4824.4|4821.4|0
1665140400000|2022-10-07 11:00:00|4835.4|4832.4|4835|4832|4842.4|4839.4|4833.8|4830.8|0
1665144000000|2022-10-07 12:00:00|4834.4|4831.4|4773.3|4770.3|4844.3|4841.3|4747.3|4744.3|0
1665147600000|2022-10-07 13:00:00|4773.1|4770.1|4709.6|4707.8|4782.2|4780.4|4705|4703.2|0
1665151200000|2022-10-07 14:00:00|4710|4708.2|4715.5|4713.7|4735.8|4734|4698.8|4697|0
1665154800000|2022-10-07 15:00:00|4715.2|4713.4|4686.5|4684.7|4724.7|4722.9|4678.2|4676.4|0
1665158400000|2022-10-07 16:00:00|4685.8|4684|4662.5|4660.7|4689.3|4687.5|4651.8|4650|0
1665162000000|2022-10-07 17:00:00|4662.3|4660.5|4650|4648.2|4669.3|4667.5|4647.5|4645.7|0
1665165600000|2022-10-07 18:00:00|4649.4|4647.6|4644.5|4642.7|4659.2|4657.4|4636.5|4634.7|0
1665169200000|2022-10-07 19:00:00|4644.3|4642.5|4641.7|4639.9|4656.7|4654.9|4618.9|4617.1|0
1665172800000|2022-10-07 20:00:00|4642.3|4639.3|4636.7|4633.7|4644.7|4641.7|4633.2|4630.2|0
1665352800000|2022-10-09 22:00:00|4618.8|4613.8|4600.4|4595.4|4622|4617|4592.8|4587.8|0
1665356400000|2022-10-09 23:00:00|4600.2|4595.2|4615.5|4610.5|4620.3|4615.3|4595.4|4590.4|0
1665360000000|2022-10-10 00:00:00|4615.7|4610.7|4622.3|4617.3|4629.5|4624.5|4606.3|4601.3|0
1665363600000|2022-10-10 01:00:00|4622.1|4617.1|4626.1|4621.1|4633.7|4628.7|4613.8|4608.8|0
1665367200000|2022-10-10 02:00:00|4625.9|4620.9|4623.4|4618.4|4626.4|4621.4|4618.8|4613.8|0
1665370800000|2022-10-10 03:00:00|4623.3|4618.3|4614.3|4609.3|4625|4620|4609.3|4604.3|0
1665374400000|2022-10-10 04:00:00|4614|4609|4618.5|4613.5|4620.3|4615.3|4612.4|4607.4|0
1665378000000|2022-10-10 05:00:00|4618.6|4613.6|4606.5|4601.5|4624.2|4619.2|4606.3|4601.3|0
1665381600000|2022-10-10 06:00:00|4606.6|4601.6|4604.5|4599.5|4621.3|4616.3|4599.7|4594.7|0
1665385200000|2022-10-10 07:00:00|4604.4|4599.4|4614.5|4609.5|4631.7|4626.7|4603.9|4598.9|0
1665388800000|2022-10-10 08:00:00|4614.2|4609.2|4593.8|4590.8|4616.6|4613.6|4584.6|4581.6|0
1665392400000|2022-10-10 09:00:00|4593.9|4590.9|4617.5|4614.5|4617.6|4614.6|4593.6|4590.6|0
1665396000000|2022-10-10 10:00:00|4617.4|4614.4|4602.8|4599.8|4618.4|4615.4|4602.5|4599.5|0
1665399600000|2022-10-10 11:00:00|4605.4|4602.4|4617.3|4614.3|4623.6|4620.6|4605|4602|0
1665403200000|2022-10-10 12:00:00|4617|4614|4642.2|4639.2|4642.2|4639.2|4608.9|4605.9|0
1665406800000|2022-10-10 13:00:00|4642.3|4639.3|4598.4|4596.6|4644|4641|4580.1|4578.3|0
1665410400000|2022-10-10 14:00:00|4598.3|4596.5|4560.4|4558.6|4624.9|4623.1|4551.6|4549.8|0
1665414000000|2022-10-10 15:00:00|4558.3|4556.5|4585.6|4583.8|4594.9|4593.1|4549.1|4547.3|0
1665417600000|2022-10-10 16:00:00|4585.8|4584|4547.1|4545.3|4586.1|4584.3|4547|4545.2|0
1665421200000|2022-10-10 17:00:00|4547|4545.2|4607.1|4605.3|4620.8|4619|4535.1|4533.3|0
1665424800000|2022-10-10 18:00:00|4607|4605.2|4592.6|4590.8|4613|4611.2|4580|4578.2|0
1665428400000|2022-10-10 19:00:00|4592.5|4590.7|4584.5|4582.7|4613.5|4611.7|4582.8|4581|0
1665432000000|2022-10-10 20:00:00|4584.8|4583|4586.5|4583.5|4587.6|4584.6|4578|4575|0
1665435600000|2022-10-10 21:00:00|4586.4|4583.4|4582|4579|4586.5|4583.5|4581.2|4578.2|0
1665439200000|2022-10-10 22:00:00|4582.1|4579.1|4590.1|4587.1|4591.2|4588.2|4581.5|4578.5|0
1665442800000|2022-10-10 23:00:00|4590.2|4587.2|4594.9|4589.9|4600.1|4597.1|4590|4587|0
1665446400000|2022-10-11 00:00:00|4594.6|4589.6|4594.6|4589.6|4597.8|4592.8|4575.8|4570.8|0
1665450000000|2022-10-11 01:00:00|4594.5|4589.5|4572.3|4567.3|4600.6|4595.6|4567.9|4562.9|0
1665453600000|2022-10-11 02:00:00|4571.8|4566.8|4558.4|4553.4|4575.4|4570.4|4551.7|4546.7|0
1665457200000|2022-10-11 03:00:00|4558.5|4553.5|4554.9|4549.9|4566|4561|4552.9|4547.9|0
1665460800000|2022-10-11 04:00:00|4555|4550|4551.6|4546.6|4559.8|4554.8|4546.2|4541.2|0
1665464400000|2022-10-11 05:00:00|4551.8|4546.8|4548.3|4543.3|4557.5|4552.5|4547.9|4542.9|0
1665468000000|2022-10-11 06:00:00|4548.2|4543.2|4531|4526|4561|4556|4528.1|4523.1|0
1665471600000|2022-10-11 07:00:00|4531.1|4526.1|4534.5|4529.5|4558.2|4553.2|4515.5|4510.5|0
1665475200000|2022-10-11 08:00:00|4534.3|4529.3|4521.4|4518.4|4543|4540|4517.9|4514.9|0
1665478800000|2022-10-11 09:00:00|4521.3|4518.3|4519.6|4516.6|4526|4523|4513.8|4510.8|0
1665482400000|2022-10-11 10:00:00|4519.9|4516.9|4529.7|4526.7|4530.3|4527.3|4513.4|4510.4|0
1665486000000|2022-10-11 11:00:00|4531.4|4528.4|4539.8|4536.8|4539.8|4536.8|4530.2|4527.2|0
1665489600000|2022-10-11 12:00:00|4540.1|4537.1|4546.5|4543.5|4566|4563|4538.4|4535.4|0
1665493200000|2022-10-11 13:00:00|4546.6|4543.6|4442.3|4440.5|4550.5|4548.7|4442.2|4440.4|0
1665496800000|2022-10-11 14:00:00|4441.5|4439.7|4449|4447.2|4479.7|4477.9|4425.3|4423.5|0
1665500400000|2022-10-11 15:00:00|4448.8|4447|4518.7|4516.9|4535.2|4533.4|4447.6|4445.8|0
1665504000000|2022-10-11 16:00:00|4519.4|4517.6|4534.7|4532.9|4556.9|4555.1|4491.4|4489.6|0
1665507600000|2022-10-11 17:00:00|4535.3|4533.5|4514.7|4512.9|4543.6|4541.8|4503.4|4501.6|0
1665511200000|2022-10-11 18:00:00|4514.8|4513|4440.3|4438.5|4521.5|4519.7|4436.2|4434.4|0
1665514800000|2022-10-11 19:00:00|4440.2|4438.4|4450.6|4448.8|4456.5|4454.7|4419.9|4418.1|0
1665518400000|2022-10-11 20:00:00|4451.2|4448.2|4457.3|4454.3|4458.9|4455.9|4445.9|4442.9|0
1665522000000|2022-10-11 21:00:00|4457.2|4454.2|4452.7|4449.7|4458.1|4455.1|4452.2|4449.2|0
1665525600000|2022-10-11 22:00:00|4453|4450|4453.3|4450.3|4457.9|4454.9|4449.2|4446.2|0
1665529200000|2022-10-11 23:00:00|4453.2|4450.2|4456.5|4451.5|4456.8|4453.3|4448.1|4445.1|0
1665532800000|2022-10-12 00:00:00|4457.1|4452.1|4468|4463|4474.6|4469.6|4445.6|4440.6|0
1665536400000|2022-10-12 01:00:00|4468.1|4463.1|4456|4451|4470.4|4465.4|4448.2|4443.2|0
1665540000000|2022-10-12 02:00:00|4455.9|4450.9|4461.3|4456.3|4463|4458|4446.2|4441.2|0
1665543600000|2022-10-12 03:00:00|4461.1|4456.1|4457.3|4452.3|4464.4|4459.4|4454.8|4449.8|0
1665547200000|2022-10-12 04:00:00|4457.2|4452.2|4471.3|4466.3|4481.8|4476.8|4455.6|4450.6|0
1665550800000|2022-10-12 05:00:00|4471.2|4466.2|4480|4475|4482.1|4477.1|4461.1|4456.1|0
1665554400000|2022-10-12 06:00:00|4480.1|4475.1|4489|4484|4500.9|4495.9|4471.6|4466.6|0
1665558000000|2022-10-12 07:00:00|4488.9|4483.9|4474.4|4469.4|4491.8|4486.8|4463.4|4458.4|0
1665561600000|2022-10-12 08:00:00|4474.3|4469.3|4480.1|4477.1|4495.9|4492.9|4471.5|4466.7|0
1665565200000|2022-10-12 09:00:00|4479.9|4476.9|4495.7|4492.7|4505.5|4502.5|4476.5|4473.5|0
1665568800000|2022-10-12 10:00:00|4495.6|4492.6|4487.3|4484.3|4500.1|4497.1|4481.9|4478.9|0
1665572400000|2022-10-12 11:00:00|4487.7|4484.7|4492|4489|4497.7|4494.7|4487.1|4484.1|0
1665576000000|2022-10-12 12:00:00|4492.1|4489.1|4464|4461|4496.3|4493.3|4452.3|4449.3|0
1665579600000|2022-10-12 13:00:00|4464.1|4461.1|4469|4467.2|4501.8|4500|4415.2|4413.4|0
1665583200000|2022-10-12 14:00:00|4469.1|4467.3|4431.7|4429.9|4480.7|4478.9|4423.6|4421.8|0
1665586800000|2022-10-12 15:00:00|4431.5|4429.7|4473.1|4471.3|4481.4|4479.6|4429.6|4427.8|0
1665590400000|2022-10-12 16:00:00|4473.6|4471.8|4466.8|4465|4477.1|4475.3|4442.2|4440.4|0
1665594000000|2022-10-12 17:00:00|4466.7|4464.9|4453.8|4452|4474.1|4472.3|4445.4|4443.6|0
1665597600000|2022-10-12 18:00:00|4453.5|4451.7|4463.1|4461.3|4488.7|4486.9|4445.2|4443.4|0
1665601200000|2022-10-12 19:00:00|4462.2|4460.4|4458.2|4456.4|4477.3|4475.5|4450|4448.2|0
1665604800000|2022-10-12 20:00:00|4458.8|4455.8|4460.2|4457.2|4463.3|4460.3|4453.5|4450.5|0
1665608400000|2022-10-12 21:00:00|4460.3|4457.3|4459.5|4456.5|4460.6|4457.6|4458.8|4455.8|0
1665612000000|2022-10-12 22:00:00|4459.6|4456.6|4461.1|4458.1|4463.1|4460.1|4459.6|4456.6|0
1665615600000|2022-10-12 23:00:00|4461|4458|4463.2|4458.2|4463.8|4460.8|4459|4456|0
1665619200000|2022-10-13 00:00:00|4463.4|4458.4|4465|4460|4466.7|4461.7|4458.5|4453.5|0
1665622800000|2022-10-13 01:00:00|4465.1|4460.1|4459.7|4454.7|4467.3|4462.3|4457.6|4452.6|0
1665626400000|2022-10-13 02:00:00|4459.5|4454.5|4454.8|4449.8|4460.4|4455.4|4450.1|4445.1|0
1665630000000|2022-10-13 03:00:00|4454.7|4449.7|4456.4|4451.4|4457.9|4452.9|4454|4449|0
1665633600000|2022-10-13 04:00:00|4456.3|4451.3|4453|4448|4459.2|4454.2|4451.2|4446.2|0
1665637200000|2022-10-13 05:00:00|4452.9|4447.9|4447.9|4442.9|4458.4|4453.4|4445.9|4440.9|0
1665640800000|2022-10-13 06:00:00|4447.7|4442.7|4448.5|4443.5|4452.4|4447.4|4444.4|4439.4|0
1665644400000|2022-10-13 07:00:00|4447.7|4442.7|4449.6|4444.6|4456.3|4451.3|4436.4|4431.4|0
1665648000000|2022-10-13 08:00:00|4449.7|4444.7|4441.9|4438.9|4450.4|4445.4|4427|4424|0
1665651600000|2022-10-13 09:00:00|4441.8|4438.8|4443.1|4440.1|4451.6|4448.6|4441|4438|0
1665655200000|2022-10-13 10:00:00|4442.7|4439.7|4448.5|4445.5|4451.2|4448.2|4441.4|4438.4|0
1665658800000|2022-10-13 11:00:00|4449.5|4446.5|4464.3|4461.3|4470.9|4467.9|4446.4|4443.4|0
1665662400000|2022-10-13 12:00:00|4465|4462|4303.7|4300.7|4483.7|4480.7|4290.8|4287.8|0
1665666000000|2022-10-13 13:00:00|4303.5|4300.5|4320.8|4319|4337.2|4335.4|4265.4|4263.6|0
1665669600000|2022-10-13 14:00:00|4321|4319.2|4351.1|4349.3|4372.7|4370.9|4309.4|4307.6|0
1665673200000|2022-10-13 15:00:00|4350.8|4349|4497.6|4495.8|4545.2|4543.4|4340|4338.2|0
1665676800000|2022-10-13 16:00:00|4498.5|4496.7|4482|4480.2|4517.5|4515.7|4453.6|4451.8|0
1665680400000|2022-10-13 17:00:00|4483.2|4481.4|4540.7|4538.9|4559.9|4558.1|4483|4481.2|0
1665684000000|2022-10-13 18:00:00|4540|4538.2|4556.9|4555.1|4561.9|4560.1|4514.5|4512.7|0
1665687600000|2022-10-13 19:00:00|4556.8|4555|4550.9|4549.1|4572.9|4571.1|4537.3|4535.5|0
1665691200000|2022-10-13 20:00:00|4550.8|4547.8|4543.5|4540.5|4555.4|4552.4|4542.4|4539.4|0
1665694800000|2022-10-13 21:00:00|4543.6|4540.6|4545.7|4542.7|4546.1|4543.1|4543.2|4540.2|0
1665698400000|2022-10-13 22:00:00|4545.9|4542.9|4546.6|4543.6|4548.2|4545.2|4539.6|4536.6|0
1665702000000|2022-10-13 23:00:00|4546.7|4543.7|4544.9|4539.9|4549.4|4546.4|4542.8|4539.8|0
1665705600000|2022-10-14 00:00:00|4544.2|4539.2|4541.5|4536.5|4544.9|4539.9|4526.7|4521.7|0
1665709200000|2022-10-14 01:00:00|4541.1|4536.1|4579.5|4574.5|4581.8|4576.8|4539|4534|0
1665712800000|2022-10-14 02:00:00|4578.9|4573.9|4575.4|4570.4|4587|4582|4571.6|4566.6|0
1665716400000|2022-10-14 03:00:00|4575.6|4570.6|4586.6|4581.6|4593.8|4588.8|4571.9|4566.9|0
1665720000000|2022-10-14 04:00:00|4586.8|4581.8|4578.5|4573.5|4587.1|4582.1|4576.4|4571.4|0
1665723600000|2022-10-14 05:00:00|4578.2|4573.2|4579.6|4574.6|4586.3|4581.3|4574|4569|0
1665727200000|2022-10-14 06:00:00|4579.7|4574.7|4581.4|4576.4|4594|4589|4573.1|4568.1|0
1665730800000|2022-10-14 07:00:00|4581.5|4576.5|4559.1|4554.1|4582.4|4577.4|4546.5|4541.5|0
1665734400000|2022-10-14 08:00:00|4559.2|4554.2|4511.2|4508.2|4559.4|4554.4|4509.9|4506.9|0
1665738000000|2022-10-14 09:00:00|4511.3|4508.3|4524|4521|4525.8|4522.8|4505.8|4502.8|0
1665741600000|2022-10-14 10:00:00|4524.3|4521.3|4559.7|4556.7|4560.1|4557.1|4523.9|4520.9|0
1665745200000|2022-10-14 11:00:00|4558.4|4555.4|4529.2|4526.2|4573.4|4570.4|4529.2|4526.2|0
1665748800000|2022-10-14 12:00:00|4529.3|4526.3|4613.3|4610.3|4628|4625|4528.8|4525.8|0
1665752400000|2022-10-14 13:00:00|4613.5|4610.5|4520.6|4518.8|4615.6|4612.6|4510.1|4508.3|0
1665756000000|2022-10-14 14:00:00|4514|4512.2|4461.6|4459.8|4514.1|4512.3|4427.5|4425.7|0
1665759600000|2022-10-14 15:00:00|4461.2|4459.4|4425.9|4424.1|4486.7|4484.9|4421.6|4419.8|0
1665763200000|2022-10-14 16:00:00|4425.5|4423.7|4418.4|4416.6|4442.7|4440.9|4401.4|4399.6|0
1665766800000|2022-10-14 17:00:00|4418.5|4416.7|4437|4435.2|4437.3|4435.5|4408.6|4406.8|0
1665770400000|2022-10-14 18:00:00|4436.7|4434.9|4413.8|4412|4436.7|4434.9|4398.6|4396.8|0
1665774000000|2022-10-14 19:00:00|4413.7|4411.9|4379.3|4377.5|4422|4420.2|4369.9|4368.1|0
1665777600000|2022-10-14 20:00:00|4379.9|4376.9|4376.5|4373.5|4380.5|4377.5|4375.1|4372.1|0
1665957600000|2022-10-16 22:00:00|4386.4|4381.4|4396.2|4391.2|4400.4|4395.4|4384.2|4379.2|0
1665961200000|2022-10-16 23:00:00|4396.3|4391.3|4396.7|4391.7|4399.3|4394.3|4389.1|4384.1|0
1665964800000|2022-10-17 00:00:00|4396.6|4391.6|4394.6|4389.6|4399.4|4394.4|4384.6|4379.6|0
1665968400000|2022-10-17 01:00:00|4395.8|4390.8|4394.6|4389.6|4402.2|4397.2|4388.6|4383.6|0
1665972000000|2022-10-17 02:00:00|4394.7|4389.7|4395.1|4390.1|4398.8|4393.8|4390.8|4385.8|0
1665975600000|2022-10-17 03:00:00|4395|4390|4396.7|4391.7|4399.9|4394.9|4391.9|4386.9|0
1665979200000|2022-10-17 04:00:00|4396.6|4391.6|4393.5|4388.5|4396.9|4391.9|4392.5|4387.5|0
1665982800000|2022-10-17 05:00:00|4393.3|4388.3|4411.8|4406.8|4416.2|4411.2|4392.9|4387.9|0
1665986400000|2022-10-17 06:00:00|4411.4|4406.4|4412.1|4407.1|4417.6|4412.6|4405.5|4400.5|0
1665990000000|2022-10-17 07:00:00|4412.2|4407.2|4441.5|4436.5|4448.7|4443.7|4400.9|4395.9|0
1665993600000|2022-10-17 08:00:00|4441.6|4436.6|4433|4430|4446.1|4443.1|4421.3|4418.3|0
1665997200000|2022-10-17 09:00:00|4432.9|4429.9|4436.1|4433.1|4439.1|4436.1|4431.4|4428.4|0
1666000800000|2022-10-17 10:00:00|4435.5|4432.5|4447.3|4444.3|4452.1|4449.1|4434.9|4431.9|0
1666004400000|2022-10-17 11:00:00|4443.7|4440.7|4442.6|4439.6|4447.6|4444.6|4435.6|4432.6|0
1666008000000|2022-10-17 12:00:00|4442.5|4439.5|4462|4459|4463.8|4460.8|4432.9|4429.9|0
1666011600000|2022-10-17 13:00:00|4462.1|4459.1|4545.2|4543.4|4557.1|4555.3|4462.1|4459.1|0
1666015200000|2022-10-17 14:00:00|4545.4|4543.6|4547.4|4545.6|4585.6|4583.8|4536|4534.2|0
1666018800000|2022-10-17 15:00:00|4546.8|4545|4594.6|4592.8|4602.9|4601.1|4541.2|4539.4|0
1666022400000|2022-10-17 16:00:00|4594.8|4593|4588.5|4586.7|4602.1|4600.3|4577.8|4576|0
1666026000000|2022-10-17 17:00:00|4588.6|4586.8|4604.9|4603.1|4609.5|4607.7|4580.8|4579|0
1666029600000|2022-10-17 18:00:00|4604.8|4603|4594.6|4592.8|4612.2|4610.4|4590.9|4589.1|0
1666033200000|2022-10-17 19:00:00|4594.5|4592.7|4588.4|4586.6|4601.6|4599.8|4577.6|4575.8|0
1666036800000|2022-10-17 20:00:00|4589|4586|4597.3|4594.3|4600.8|4597.8|4583.2|4580.2|0
1666040400000|2022-10-17 21:00:00|4597.4|4594.4|4607.9|4604.9|4608.5|4605.5|4596.4|4593.4|0
1666044000000|2022-10-17 22:00:00|4608.1|4605.1|4624.5|4621.5|4627.3|4624.3|4608.1|4605.1|0
1666047600000|2022-10-17 23:00:00|4624.4|4621.4|4639.7|4634.7|4639.7|4636.6|4623.5|4620.5|0
1666051200000|2022-10-18 00:00:00|4640|4635|4637.3|4632.3|4642.4|4637.4|4632.2|4627.2|0
1666054800000|2022-10-18 01:00:00|4637.2|4632.2|4632.4|4627.4|4640.9|4635.9|4629.9|4624.9|0
1666058400000|2022-10-18 02:00:00|4632.6|4627.6|4629.7|4624.7|4632.6|4627.6|4626.6|4621.6|0
1666062000000|2022-10-18 03:00:00|4629.8|4624.8|4673.3|4668.3|4681.8|4676.8|4629.3|4624.3|0
1666065600000|2022-10-18 04:00:00|4673.5|4668.5|4686.4|4681.4|4699.5|4694.5|4671.9|4666.9|0
1666069200000|2022-10-18 05:00:00|4686.3|4681.3|4674.7|4669.7|4689.6|4684.6|4671.6|4666.6|0
1666072800000|2022-10-18 06:00:00|4674.5|4669.5|4677.1|4672.1|4693.8|4688.8|4667.7|4662.7|0
1666076400000|2022-10-18 07:00:00|4676.9|4671.9|4684.3|4679.3|4687.2|4682.2|4658|4653|0
1666080000000|2022-10-18 08:00:00|4684.1|4679.1|4654.7|4651.7|4685.4|4680.6|4654.5|4651.5|0
1666083600000|2022-10-18 09:00:00|4654.5|4651.5|4663.7|4660.7|4664.6|4661.6|4644.6|4641.6|0
1666087200000|2022-10-18 10:00:00|4663.6|4660.6|4664.9|4661.9|4680.2|4677.2|4663.4|4660.4|0
1666090800000|2022-10-18 11:00:00|4667.8|4664.8|4690.9|4687.9|4698.1|4695.1|4666.4|4663.4|0
1666094400000|2022-10-18 12:00:00|4690.8|4687.8|4716.5|4713.5|4718.6|4715.6|4689.8|4686.8|0
1666098000000|2022-10-18 13:00:00|4716.6|4713.6|4650.4|4648.6|4730.3|4728.5|4644.4|4642.6|0
1666101600000|2022-10-18 14:00:00|4652.7|4650.9|4609.4|4607.6|4674.6|4672.8|4590.5|4588.7|0
1666105200000|2022-10-18 15:00:00|4609|4607.2|4580.7|4578.9|4616.5|4614.7|4544.3|4542.5|0
1666108800000|2022-10-18 16:00:00|4580.2|4578.4|4599.4|4597.6|4623.1|4621.3|4565.4|4563.6|0
1666112400000|2022-10-18 17:00:00|4601|4599.2|4624.2|4622.4|4629.3|4627.5|4576.6|4574.8|0
1666116000000|2022-10-18 18:00:00|4623.5|4621.7|4580.9|4579.1|4626.5|4624.7|4554|4552.2|0
1666119600000|2022-10-18 19:00:00|4580.6|4578.8|4599.4|4597.6|4605|4603.2|4559.8|4558|0
1666123200000|2022-10-18 20:00:00|4600.3|4597.3|4719.6|4716.6|4729.6|4726.6|4567.7|4564.7|0
1666126800000|2022-10-18 21:00:00|4719.5|4716.5|4724.4|4721.4|4728.3|4725.3|4718|4715|0
1666130400000|2022-10-18 22:00:00|4724.3|4721.3|4720.1|4717.1|4724.4|4721.4|4713|4710|0
1666134000000|2022-10-18 23:00:00|4720|4717|4729.7|4724.7|4738.5|4735.5|4719.8|4716.8|0
1666137600000|2022-10-19 00:00:00|4729.8|4724.8|4732|4727|4736.3|4731.3|4718.5|4713.5|0
1666141200000|2022-10-19 01:00:00|4732.1|4727.1|4737.5|4732.5|4743.5|4738.5|4727.8|4722.8|0
1666144800000|2022-10-19 02:00:00|4737.9|4732.9|4727.3|4722.3|4738.2|4733.2|4721.9|4716.9|0
1666148400000|2022-10-19 03:00:00|4727.4|4722.4|4724.5|4719.5|4729.2|4724.2|4719.9|4714.9|0
1666152000000|2022-10-19 04:00:00|4724.2|4719.2|4717.8|4712.8|4726.6|4721.6|4716.4|4711.4|0
1666155600000|2022-10-19 05:00:00|4717.7|4712.7|4707.8|4702.8|4721.6|4716.6|4703.4|4698.4|0
1666159200000|2022-10-19 06:00:00|4707.2|4702.2|4689.8|4684.8|4710.6|4705.6|4686.7|4681.7|0
1666162800000|2022-10-19 07:00:00|4690|4685|4669.3|4664.3|4696.4|4691.4|4662.4|4657.4|0
1666166400000|2022-10-19 08:00:00|4669.1|4664.1|4647.9|4644.9|4669.2|4666|4628.9|4625.9|0
1666170000000|2022-10-19 09:00:00|4648.1|4645.1|4682.3|4679.3|4684.2|4681.2|4647.2|4644.2|0
1666173600000|2022-10-19 10:00:00|4682.4|4679.4|4654.3|4651.3|4683.7|4680.7|4645.2|4642.2|0
1666177200000|2022-10-19 11:00:00|4657.2|4654.2|4635.8|4632.8|4667.1|4664.1|4619.4|4616.4|0
1666180800000|2022-10-19 12:00:00|4636|4633|4605.9|4602.9|4638.8|4635.8|4600.8|4597.8|0
1666184400000|2022-10-19 13:00:00|4606|4603|4610.3|4608.5|4645.5|4643.7|4591.3|4588.3|0
1666188000000|2022-10-19 14:00:00|4609|4607.2|4638.8|4637|4692.6|4690.8|4601.4|4599.6|0
1666191600000|2022-10-19 15:00:00|4638.3|4636.5|4639.2|4637.4|4658.4|4656.6|4622.2|4620.4|0
1666195200000|2022-10-19 16:00:00|4639.1|4637.3|4604.1|4602.3|4642.3|4640.5|4598.6|4596.8|0
1666198800000|2022-10-19 17:00:00|4603.7|4601.9|4589.4|4587.6|4606|4604.2|4571.8|4570|0
1666202400000|2022-10-19 18:00:00|4588.7|4586.9|4566.5|4564.7|4606.4|4604.6|4565|4563.2|0
1666206000000|2022-10-19 19:00:00|4566.4|4564.6|4592.6|4590.8|4594.2|4592.4|4556.3|4554.5|0
1666209600000|2022-10-19 20:00:00|4593.2|4590.2|4581|4578|4615.1|4612.1|4561|4558|0
1666213200000|2022-10-19 21:00:00|4581.1|4578.1|4574.7|4571.7|4587.1|4584.1|4574.7|4571.7|0
1666216800000|2022-10-19 22:00:00|4574.8|4571.8|4559.2|4556.2|4575.7|4572.7|4559|4556|0
1666220400000|2022-10-19 23:00:00|4558.9|4555.9|4548.4|4543.4|4559.6|4556.6|4546.6|4543.2|0
1666224000000|2022-10-20 00:00:00|4548.7|4543.7|4536.2|4531.2|4558.9|4553.9|4527.8|4522.8|0
1666227600000|2022-10-20 01:00:00|4536|4531|4524.2|4519.2|4536.2|4531.2|4515|4510|0
1666231200000|2022-10-20 02:00:00|4524.5|4519.5|4534.2|4529.2|4535.5|4530.5|4520.9|4515.9|0
1666234800000|2022-10-20 03:00:00|4534.3|4529.3|4531.1|4526.1|4536.5|4531.5|4522.9|4517.9|0
1666238400000|2022-10-20 04:00:00|4531|4526|4549.6|4544.6|4560|4555|4525.8|4520.8|0
1666242000000|2022-10-20 05:00:00|4549.5|4544.5|4557.6|4552.6|4579.6|4574.6|4541.6|4536.6|0
1666245600000|2022-10-20 06:00:00|4557.5|4552.5|4554.1|4549.1|4562.2|4557.2|4541.4|4536.4|0
1666249200000|2022-10-20 07:00:00|4553|4548|4535.2|4530.2|4558.6|4553.6|4529.6|4524.6|0
1666252800000|2022-10-20 08:00:00|4535.8|4530.8|4540|4537|4548.3|4545.3|4529.2|4526.2|0
1666256400000|2022-10-20 09:00:00|4540.1|4537.1|4551|4548|4555.5|4552.5|4538.8|4535.8|0
1666260000000|2022-10-20 10:00:00|4550.9|4547.9|4583.6|4580.6|4590.3|4587.3|4547.8|4544.8|0
1666263600000|2022-10-20 11:00:00|4581.6|4578.6|4586.4|4583.4|4599.5|4596.5|4577.1|4574.1|0
1666267200000|2022-10-20 12:00:00|4586.2|4583.2|4558.1|4555.1|4605.9|4602.9|4557.2|4554.2|0
1666270800000|2022-10-20 13:00:00|4557.5|4554.5|4623.4|4621.6|4643.2|4641.4|4557.4|4554.4|0
1666274400000|2022-10-20 14:00:00|4623.2|4621.4|4684.9|4683.1|4692.9|4691.1|4618.5|4616.7|0
1666278000000|2022-10-20 15:00:00|4685|4683.2|4662.5|4660.7|4690|4688.2|4651.9|4650.1|0
1666281600000|2022-10-20 16:00:00|4662.6|4660.8|4608.4|4606.6|4663.8|4662|4594.9|4593.1|0
1666285200000|2022-10-20 17:00:00|4607.9|4606.1|4571.4|4569.6|4612.4|4610.6|4563.4|4561.6|0
1666288800000|2022-10-20 18:00:00|4570.4|4568.6|4563.4|4561.6|4573.8|4572|4543.8|4542|0
1666292400000|2022-10-20 19:00:00|4563.3|4561.5|4562.9|4561.1|4577.4|4575.6|4545.4|4543.6|0
1666296000000|2022-10-20 20:00:00|4563.5|4560.5|4519.9|4516.9|4581.3|4578.3|4514.3|4511.3|0
1666299600000|2022-10-20 21:00:00|4519.7|4516.7|4524.7|4521.7|4531.9|4528.9|4519.4|4516.4|0
1666303200000|2022-10-20 22:00:00|4524.6|4521.6|4511.6|4508.6|4524.6|4521.6|4509.2|4506.2|0
1666306800000|2022-10-20 23:00:00|4511.7|4508.7|4515.5|4510.5|4516.5|4513.5|4507.4|4504.4|0
1666310400000|2022-10-21 00:00:00|4516.2|4511.2|4518.8|4513.8|4523|4518|4502.4|4497.4|0
1666314000000|2022-10-21 01:00:00|4519|4514|4515.4|4510.4|4522.9|4517.9|4512.2|4507.2|0
1666317600000|2022-10-21 02:00:00|4515.3|4510.3|4529.5|4524.5|4531|4526|4514.2|4509.2|0
1666321200000|2022-10-21 03:00:00|4529.2|4524.2|4521.1|4516.1|4536|4531|4518.5|4513.5|0
1666324800000|2022-10-21 04:00:00|4520.8|4515.8|4518.8|4513.8|4522.6|4517.6|4513.6|4508.6|0
1666328400000|2022-10-21 05:00:00|4518.7|4513.7|4517.6|4512.6|4520.8|4515.8|4512.3|4507.3|0
1666332000000|2022-10-21 06:00:00|4517.1|4512.1|4525.2|4520.2|4531.5|4526.5|4513.3|4508.3|0
1666335600000|2022-10-21 07:00:00|4525.3|4520.3|4513.2|4508.2|4543.4|4538.4|4511.9|4506.9|0
1666339200000|2022-10-21 08:00:00|4512.9|4507.9|4495.5|4492.5|4512.9|4509.8|4492.9|4489.9|0
1666342800000|2022-10-21 09:00:00|4495.7|4492.7|4497.8|4494.8|4499.2|4496.2|4488|4485|0
1666346400000|2022-10-21 10:00:00|4497.9|4494.9|4495|4492|4499.7|4496.7|4488.4|4485.4|0
1666350000000|2022-10-21 11:00:00|4496.5|4493.5|4492.6|4489.6|4506.9|4503.9|4487.2|4484.2|0
1666353600000|2022-10-21 12:00:00|4492.3|4489.3|4483.1|4480.1|4493.6|4490.6|4469.9|4466.9|0
1666357200000|2022-10-21 13:00:00|4483.2|4480.2|4562.9|4561.1|4564.4|4562.6|4482.7|4480|0
1666360800000|2022-10-21 14:00:00|4563.6|4561.8|4543.8|4542|4597.6|4595.8|4536.7|4534.9|0
1666364400000|2022-10-21 15:00:00|4543.7|4541.9|4596|4594.2|4596|4594.2|4524.5|4522.7|0
1666368000000|2022-10-21 16:00:00|4596.8|4595|4606.3|4604.5|4616.9|4615.1|4589.5|4587.7|0
1666371600000|2022-10-21 17:00:00|4606.5|4604.7|4638.3|4636.5|4639|4637.2|4605.6|4603.8|0
1666375200000|2022-10-21 18:00:00|4638.6|4636.8|4647.6|4645.8|4650|4648.2|4638.4|4636.6|0
1666562400000|2022-10-23 22:00:00|4708.1|4703.1|4714.7|4709.7|4736.4|4731.4|4708.1|4703.1|0
1666566000000|2022-10-23 23:00:00|4714.5|4709.5|4704.1|4699.1|4723.4|4718.4|4704.1|4699.1|0
1666569600000|2022-10-24 00:00:00|4704.4|4699.4|4700.8|4695.8|4712.7|4707.7|4695.7|4690.7|0
1666573200000|2022-10-24 01:00:00|4700.6|4695.6|4669.8|4664.8|4702.2|4697.2|4669|4664|0
1666576800000|2022-10-24 02:00:00|4670|4665|4651.4|4646.4|4670.2|4665.2|4648|4643|0
1666580400000|2022-10-24 03:00:00|4651.5|4646.5|4607.6|4602.6|4654.5|4649.5|4602.7|4597.7|0
1666584000000|2022-10-24 04:00:00|4607.5|4602.5|4626.3|4621.3|4633.2|4628.2|4602.6|4597.6|0
1666587600000|2022-10-24 05:00:00|4626.1|4621.1|4605.2|4600.2|4628.2|4623.2|4601|4596|0
1666591200000|2022-10-24 06:00:00|4605.3|4600.3|4607.5|4602.5|4622.3|4617.3|4600.6|4595.6|0
1666594800000|2022-10-24 07:00:00|4607.6|4602.6|4557.6|4552.6|4625|4620|4546.2|4541.2|0
1666598400000|2022-10-24 08:00:00|4558|4553|4540|4537|4561|4556|4521.3|4518.3|0
1666602000000|2022-10-24 09:00:00|4540.1|4537.1|4565.4|4562.4|4567.3|4564.3|4534.9|4531.9|0
1666605600000|2022-10-24 10:00:00|4565.5|4562.5|4557.5|4554.5|4568.7|4565.7|4544.1|4541.1|0
1666609200000|2022-10-24 11:00:00|4558.9|4555.9|4581.8|4578.8|4591.2|4588.2|4557.6|4554.6|0
1666612800000|2022-10-24 12:00:00|4581.4|4578.4|4578|4575|4588.1|4585.1|4560|4557|0
1666616400000|2022-10-24 13:00:00|4577.9|4574.9|4483.3|4481.5|4577.9|4574.9|4476.9|4475.1|0
1666620000000|2022-10-24 14:00:00|4483.7|4481.9|4514.7|4512.9|4518|4516.2|4417.1|4415.3|0
1666623600000|2022-10-24 15:00:00|4514.6|4512.8|4543.3|4541.5|4544|4542.2|4494.1|4492.3|0
1666627200000|2022-10-24 16:00:00|4543.4|4541.6|4557.5|4555.7|4568.4|4566.6|4524.9|4523.1|0
1666630800000|2022-10-24 17:00:00|4557.6|4555.8|4527.3|4525.5|4559.6|4557.8|4517.6|4515.8|0
1666634400000|2022-10-24 18:00:00|4527.8|4526|4567.3|4565.5|4567.3|4565.5|4526.1|4524.3|0
1666638000000|2022-10-24 19:00:00|4567.4|4565.6|4575.5|4573.7|4596.1|4594.3|4565.6|4563.8|0
1666641600000|2022-10-24 20:00:00|4576.1|4573.1|4565.1|4562.1|4579.7|4576.7|4560.5|4557.5|0
1666645200000|2022-10-24 21:00:00|4565.2|4562.2|4566.9|4563.9|4571.7|4568.7|4565.2|4562.2|0
1666648800000|2022-10-24 22:00:00|4566.7|4563.7|4576|4573|4576.2|4573.2|4566.1|4563.1|0
1666652400000|2022-10-24 23:00:00|4576.1|4573.1|4576.9|4571.9|4581.6|4578.6|4574.8|4571.8|0
1666656000000|2022-10-25 00:00:00|4576.8|4571.8|4583.5|4578.5|4588.6|4583.6|4567.7|4562.7|0
1666659600000|2022-10-25 01:00:00|4583.6|4578.6|4568|4563|4585.1|4580.1|4559.7|4554.7|0
1666663200000|2022-10-25 02:00:00|4568.2|4563.2|4571.4|4566.4|4571.4|4566.4|4562.7|4557.7|0
1666666800000|2022-10-25 03:00:00|4571.5|4566.5|4608.8|4603.8|4616.2|4611.2|4569.4|4564.4|0
1666670400000|2022-10-25 04:00:00|4608.6|4603.6|4609.9|4604.9|4613.9|4608.9|4607.6|4602.6|0
1666674000000|2022-10-25 05:00:00|4610.1|4605.1|4606.7|4601.7|4612|4607|4601.6|4596.6|0
1666677600000|2022-10-25 06:00:00|4607|4602|4612.5|4607.5|4620.8|4615.8|4606.4|4601.4|0
1666681200000|2022-10-25 07:00:00|4613.4|4608.4|4611.9|4606.9|4619.5|4614.5|4602.8|4597.8|0
1666684800000|2022-10-25 08:00:00|4612.1|4607.1|4591.9|4588.9|4613.7|4608.7|4590|4587|0
1666688400000|2022-10-25 09:00:00|4591.8|4588.8|4582.6|4579.6|4591.9|4588.9|4576.5|4573.5|0
1666692000000|2022-10-25 10:00:00|4582.7|4579.7|4595|4592|4595.1|4592.1|4579.3|4576.3|0
1666695600000|2022-10-25 11:00:00|4595.2|4592.2|4589|4586|4599.4|4596.4|4587.4|4584.4|0
1666699200000|2022-10-25 12:00:00|4589.1|4586.1|4586.1|4583.1|4590.7|4587.7|4581.6|4578.6|0
1666702800000|2022-10-25 13:00:00|4586|4583|4677.6|4675.8|4691.6|4689.8|4585.7|4582.7|0
1666706400000|2022-10-25 14:00:00|4679.7|4677.9|4651.1|4649.3|4684.4|4682.6|4643.4|4641.6|0
1666710000000|2022-10-25 15:00:00|4651|4649.2|4677.1|4675.3|4690.6|4688.8|4648.9|4647.1|0
1666713600000|2022-10-25 16:00:00|4677.2|4675.4|4672.7|4670.9|4692.9|4691.1|4669.5|4667.7|0
1666717200000|2022-10-25 17:00:00|4672.9|4671.1|4667.2|4665.4|4682.5|4680.7|4650.6|4648.8|0
1666720800000|2022-10-25 18:00:00|4666.7|4664.9|4686.1|4684.3|4699.8|4698|4666|4664.2|0
1666724400000|2022-10-25 19:00:00|4686|4684.2|4701.1|4699.3|4714|4712.2|4684.3|4682.5|0
1666728000000|2022-10-25 20:00:00|4701.7|4698.7|4611.7|4608.7|4707.2|4704.2|4587.5|4584.5|0
1666731600000|2022-10-25 21:00:00|4611.8|4608.8|4571.5|4568.5|4612.6|4609.6|4569.2|4566.2|0
1666735200000|2022-10-25 22:00:00|4571.6|4568.6|4551.4|4548.4|4576.7|4573.7|4542.8|4539.8|0
1666738800000|2022-10-25 23:00:00|4551.5|4548.5|4549.7|4544.7|4552|4549|4542.6|4539.6|0
1666742400000|2022-10-26 00:00:00|4549.3|4544.3|4541.4|4536.4|4552.2|4547.2|4539|4534|0
1666746000000|2022-10-26 01:00:00|4541.5|4536.5|4555.3|4550.3|4558|4553|4536.8|4531.8|0
1666749600000|2022-10-26 02:00:00|4555.4|4550.4|4575.2|4570.2|4580.8|4575.8|4555.3|4550.3|0
1666753200000|2022-10-26 03:00:00|4575.3|4570.3|4577.3|4572.3|4578.8|4573.8|4570.9|4565.9|0
1666756800000|2022-10-26 04:00:00|4577.2|4572.2|4576.1|4571.1|4580.7|4575.7|4574.8|4569.8|0
1666760400000|2022-10-26 05:00:00|4575.7|4570.7|4571.8|4566.8|4580.3|4575.3|4569.9|4564.9|0
1666764000000|2022-10-26 06:00:00|4571.9|4566.9|4574.7|4569.7|4578.6|4573.6|4567|4562|0
1666767600000|2022-10-26 07:00:00|4575.9|4570.9|4589.9|4584.9|4593.1|4588.1|4573.4|4568.4|0
1666771200000|2022-10-26 08:00:00|4589.8|4584.8|4598.9|4595.9|4601|4598|4580.9|4577.9|0
1666774800000|2022-10-26 09:00:00|4598.8|4595.8|4583.6|4580.6|4598.8|4595.8|4580.3|4577.3|0
1666778400000|2022-10-26 10:00:00|4584|4581|4582.8|4579.8|4586.2|4583.2|4577.4|4574.4|0
1666782000000|2022-10-26 11:00:00|4582.6|4579.6|4580.2|4577.2|4591.3|4588.3|4570|4567|0
1666785600000|2022-10-26 12:00:00|4580.3|4577.3|4573|4570|4582.6|4579.6|4562.5|4559.5|0
1666789200000|2022-10-26 13:00:00|4572.5|4569.5|4594.3|4592.5|4621.7|4619.9|4530.7|4528.9|0
1666792800000|2022-10-26 14:00:00|4595.4|4593.6|4668.5|4666.7|4705.3|4703.5|4595.4|4593.6|0
1666796400000|2022-10-26 15:00:00|4670.3|4668.5|4698.9|4697.1|4722.5|4720.7|4669.9|4668.1|0
1666800000000|2022-10-26 16:00:00|4699|4697.2|4654.9|4653.1|4710.1|4708.3|4647.9|4646.1|0
1666803600000|2022-10-26 17:00:00|4654.5|4652.7|4645.1|4643.3|4657.1|4655.3|4618.1|4616.3|0
1666807200000|2022-10-26 18:00:00|4644.5|4642.7|4622.3|4620.5|4655.3|4653.5|4610.2|4608.4|0
1666810800000|2022-10-26 19:00:00|4621.8|4620|4606.2|4604.4|4621.9|4620.1|4598.4|4596.6|0
1666814400000|2022-10-26 20:00:00|4606.8|4603.8|4571.8|4568.8|4675.3|4672.3|4557.2|4554.2|0
1666818000000|2022-10-26 21:00:00|4571.9|4568.9|4533|4530|4574|4571|4532.7|4529.7|0
1666821600000|2022-10-26 22:00:00|4533.1|4530.1|4546.2|4543.2|4547.8|4544.8|4522.8|4519.8|0
1666825200000|2022-10-26 23:00:00|4546.1|4543.1|4556.5|4551.5|4560.7|4557.7|4546.1|4543.1|0
1666828800000|2022-10-27 00:00:00|4556.6|4551.6|4552.9|4547.9|4571.7|4566.7|4548.3|4543.3|0
1666832400000|2022-10-27 01:00:00|4552.8|4547.8|4558.7|4553.7|4563.5|4558.5|4551.8|4546.8|0
1666836000000|2022-10-27 02:00:00|4558.6|4553.6|4547.6|4542.6|4558.9|4553.9|4541.6|4536.6|0
1666839600000|2022-10-27 03:00:00|4547.7|4542.7|4557.1|4552.1|4557.4|4552.4|4547.7|4542.7|0
1666843200000|2022-10-27 04:00:00|4557|4552|4559.3|4554.3|4560.6|4555.6|4554.3|4549.3|0
1666846800000|2022-10-27 05:00:00|4559.4|4554.4|4562.2|4557.2|4564.9|4559.9|4551|4546|0
1666850400000|2022-10-27 06:00:00|4562|4557|4543.5|4538.5|4564.2|4559.2|4542.1|4537.1|0
1666854000000|2022-10-27 07:00:00|4543.4|4538.4|4530.5|4525.5|4549|4544|4528.7|4523.7|0
1666857600000|2022-10-27 08:00:00|4530.3|4525.3|4516.7|4513.7|4530.3|4525.3|4506.5|4503.5|0
1666861200000|2022-10-27 09:00:00|4517|4514|4495.7|4492.7|4517.2|4514.2|4495.2|4492.2|0
1666864800000|2022-10-27 10:00:00|4495.5|4492.5|4487.7|4484.7|4501.6|4498.6|4486.4|4483.4|0
1666868400000|2022-10-27 11:00:00|4495|4492|4490.5|4487.5|4500.8|4497.8|4488|4485|0
1666872000000|2022-10-27 12:00:00|4490.3|4487.3|4510.6|4507.6|4512.4|4509.4|4481.1|4478.1|0
1666875600000|2022-10-27 13:00:00|4510.9|4507.9|4448|4446.2|4518|4515|4427.4|4425.6|0
1666879200000|2022-10-27 14:00:00|4447.9|4446.1|4473.4|4471.6|4529|4527.2|4438.4|4436.6|0
1666882800000|2022-10-27 15:00:00|4473.2|4471.4|4463.4|4461.6|4506.9|4505.1|4462.1|4460.3|0
1666886400000|2022-10-27 16:00:00|4463.5|4461.7|4454.9|4453.1|4480.2|4478.4|4436.6|4434.8|0
1666890000000|2022-10-27 17:00:00|4455.6|4453.8|4446.8|4445|4475.3|4473.5|4446.3|4444.5|0
1666893600000|2022-10-27 18:00:00|4447|4445.2|4429.8|4428|4450.9|4449.1|4426|4424.2|0
1666897200000|2022-10-27 19:00:00|4429|4427.2|4419.4|4417.6|4447.7|4445.9|4414.2|4412.4|0
1666900800000|2022-10-27 20:00:00|4420|4417|4312.6|4309.6|4422.7|4419.7|4236.1|4233.1|0
1666904400000|2022-10-27 21:00:00|4312.3|4309.3|4350.3|4347.3|4362.8|4359.8|4305.7|4302.7|0
1666908000000|2022-10-27 22:00:00|4350.5|4347.5|4359.4|4356.4|4368|4365|4344.6|4341.6|0
1666911600000|2022-10-27 23:00:00|4359.3|4356.3|4357.9|4352.9|4360.9|4357.9|4352.6|4349.6|0
1666915200000|2022-10-28 00:00:00|4358|4353|4360.6|4355.6|4367.2|4362.2|4353.8|4348.8|0
1666918800000|2022-10-28 01:00:00|4360.8|4355.8|4370.3|4365.3|4375.6|4370.6|4360.8|4355.8|0
1666922400000|2022-10-28 02:00:00|4370|4365|4363.4|4358.4|4372|4367|4356.8|4351.8|0
1666926000000|2022-10-28 03:00:00|4363.5|4358.5|4356.7|4351.7|4366|4361|4351.7|4346.7|0
1666929600000|2022-10-28 04:00:00|4356.6|4351.6|4349.3|4344.3|4358|4353|4345.9|4340.9|0
1666933200000|2022-10-28 05:00:00|4349.5|4344.5|4323.7|4318.7|4349.5|4344.5|4319.8|4314.8|0
1666936800000|2022-10-28 06:00:00|4323.8|4318.8|4315.8|4310.8|4328.5|4323.5|4312.5|4307.5|0
1666940400000|2022-10-28 07:00:00|4317.5|4312.5|4300.8|4295.8|4328|4323|4296.1|4291.1|0
1666944000000|2022-10-28 08:00:00|4301|4296|4311.9|4308.9|4312.4|4309.4|4286|4283|0
1666947600000|2022-10-28 09:00:00|4312.1|4309.1|4315.7|4312.7|4315.7|4312.7|4301.5|4298.5|0
1666951200000|2022-10-28 10:00:00|4315.6|4312.6|4316.1|4313.1|4324|4321|4313.1|4310.1|0
1666954800000|2022-10-28 11:00:00|4318.9|4315.9|4331.2|4328.2|4335.3|4332.3|4313.7|4310.7|0
1666958400000|2022-10-28 12:00:00|4331|4328|4326.6|4323.6|4340.2|4337.2|4306.7|4303.7|0
1666962000000|2022-10-28 13:00:00|4326.8|4323.8|4377|4375.2|4419.5|4417.7|4323.5|4320.5|0
1666965600000|2022-10-28 14:00:00|4379.4|4377.6|4416.4|4414.6|4427.9|4426.1|4341.3|4339.5|0
1666969200000|2022-10-28 15:00:00|4418.9|4417.1|4408.1|4406.3|4440.5|4438.7|4403.4|4401.6|0
1666972800000|2022-10-28 16:00:00|4408|4406.2|4431.1|4429.3|4436.5|4434.7|4396|4394.2|0
1666976400000|2022-10-28 17:00:00|4431.2|4429.4|4441.8|4440|4446.8|4445|4427.5|4425.7|0
1666980000000|2022-10-28 18:00:00|4441.4|4439.6|4466.4|4464.6|4468.9|4467.1|4435|4433.2|0
1666983600000|2022-10-28 19:00:00|4466.6|4464.8|4471.9|4470.1|4477.8|4476|4451.8|4450|0
1666987200000|2022-10-28 20:00:00|4472.5|4469.5|4481.2|4478.2|4482.1|4479.1|4469.8|4466.8|0
1667167200000|2022-10-30 22:00:00|4460.5|4455.5|4461.4|4456.4|4464.1|4459.1|4451.6|4446.6|0
1667170800000|2022-10-30 23:00:00|4461.5|4456.5|4456.5|4451.5|4468|4463|4455.6|4450.6|0
1667174400000|2022-10-31 00:00:00|4456.6|4451.6|4447.4|4442.4|4458.3|4453.3|4442.6|4437.6|0
1667178000000|2022-10-31 01:00:00|4447.3|4442.3|4455.1|4450.1|4457|4452|4441.7|4436.7|0
1667181600000|2022-10-31 02:00:00|4455|4450|4457.2|4452.2|4461|4456|4451.7|4446.7|0
1667185200000|2022-10-31 03:00:00|4457.3|4452.3|4461.8|4456.8|4465.8|4460.8|4455.7|4450.7|0
1667188800000|2022-10-31 04:00:00|4461.7|4456.7|4457.5|4452.5|4463.5|4458.5|4456.2|4451.2|0
1667192400000|2022-10-31 05:00:00|4457.6|4452.6|4455.1|4450.1|4463.3|4458.3|4452|4447|0
1667196000000|2022-10-31 06:00:00|4455.3|4450.3|4451.7|4446.7|4457.2|4452.2|4448.6|4443.6|0
1667199600000|2022-10-31 07:00:00|4451.6|4446.6|4456.9|4451.9|4456.9|4451.9|4445.2|4440.2|0
1667203200000|2022-10-31 08:00:00|4457.3|4452.3|4425.4|4422.4|4457.3|4452.3|4421.4|4418.4|0
1667206800000|2022-10-31 09:00:00|4425.5|4422.5|4427.8|4424.8|4432.2|4429.2|4421.9|4418.9|0
1667210400000|2022-10-31 10:00:00|4427.5|4424.5|4428.8|4425.8|4431.8|4428.8|4423.2|4420.2|0
1667214000000|2022-10-31 11:00:00|4428.9|4425.9|4443.5|4440.5|4448|4445|4428.9|4425.9|0
1667217600000|2022-10-31 12:00:00|4443.4|4440.4|4433.6|4430.6|4443.9|4440.9|4425.3|4422.3|0
1667221200000|2022-10-31 13:00:00|4434.6|4431.6|4403|4401.2|4465.7|4463.9|4394.6|4392.8|0
1667224800000|2022-10-31 14:00:00|4402.1|4400.3|4384.9|4383.1|4421.8|4420|4357.1|4355.3|0
1667228400000|2022-10-31 15:00:00|4385.1|4383.3|4403.1|4401.3|4422.1|4420.3|4380.3|4378.5|0
1667232000000|2022-10-31 16:00:00|4403|4401.2|4387.2|4385.4|4423.3|4421.5|4381.6|4379.8|0
1667235600000|2022-10-31 17:00:00|4387.4|4385.6|4407.6|4405.8|4416.9|4415.1|4381|4379.2|0
1667239200000|2022-10-31 18:00:00|4407.5|4405.7|4404.8|4403|4419.5|4417.7|4396.6|4394.8|0
1667242800000|2022-10-31 19:00:00|4405.5|4403.7|4391.9|4390.1|4410.1|4408.3|4382.6|4380.8|0
1667246400000|2022-10-31 20:00:00|4392.5|4389.5|4397.3|4394.3|4398.8|4395.8|4390.6|4387.6|0
1667250000000|2022-10-31 21:00:00|4397.2|4394.2|4394.7|4391.7|4397.3|4394.3|4393.9|4390.9|0
1667253600000|2022-10-31 22:00:00|4394.8|4391.8|4395.5|4392.5|4396.8|4393.8|4392.3|4389.3|0
1667257200000|2022-10-31 23:00:00|4395.4|4392.4|4397.5|4392.5|4399.7|4396.7|4395.2|4392.2|0
1667260800000|2022-11-01 00:00:00|4397.6|4392.6|4402.8|4397.8|4407.2|4402.2|4395.8|4390.8|0
1667264400000|2022-11-01 01:00:00|4402.7|4397.7|4405.5|4400.5|4407.7|4402.7|4402|4397|0
1667268000000|2022-11-01 02:00:00|4405.6|4400.6|4428.1|4423.1|4430.2|4425.2|4403.9|4398.9|0
1667271600000|2022-11-01 03:00:00|4428.2|4423.2|4422.4|4417.4|4428.5|4423.5|4418.8|4413.8|0
1667275200000|2022-11-01 04:00:00|4422.3|4417.3|4417.3|4412.3|4422.8|4417.8|4416.5|4411.5|0
1667278800000|2022-11-01 05:00:00|4417.2|4412.2|4445.7|4440.7|4447.7|4442.7|4416.1|4411.1|0
1667282400000|2022-11-01 06:00:00|4446.1|4441.1|4463.1|4458.1|4464|4459|4444.7|4439.7|0
1667286000000|2022-11-01 07:00:00|4463.2|4458.2|4466|4461|4472.1|4467.1|4454.9|4449.9|0
1667289600000|2022-11-01 08:00:00|4465.8|4460.8|4477.3|4474.3|4480.7|4477.7|4461.3|4458.3|0
1667293200000|2022-11-01 09:00:00|4477.2|4474.2|4480.1|4477.1|4480.7|4477.7|4470.5|4467.5|0
1667296800000|2022-11-01 10:00:00|4480.2|4477.2|4489.3|4486.3|4491.7|4488.7|4479.4|4476.4|0
1667300400000|2022-11-01 11:00:00|4480.5|4477.5|4487.6|4484.6|4488.8|4485.8|4479.4|4476.4|0
1667304000000|2022-11-01 12:00:00|4487.5|4484.5|4498.3|4495.3|4503|4500|4485.5|4482.5|0
1667307600000|2022-11-01 13:00:00|4498|4495|4459.9|4458.1|4514.2|4512.4|4447.3|4445.5|0
1667311200000|2022-11-01 14:00:00|4460.4|4458.6|4393.9|4392.1|4464.3|4462.5|4388|4386.2|0
1667314800000|2022-11-01 15:00:00|4391.7|4389.9|4398.1|4396.3|4415|4413.2|4384.3|4382.5|0
1667318400000|2022-11-01 16:00:00|4397.3|4395.5|4389.1|4387.3|4417.7|4415.9|4368.7|4366.9|0
1667322000000|2022-11-01 17:00:00|4388.9|4387.1|4386.5|4384.7|4403.3|4401.5|4376.2|4374.4|0
1667325600000|2022-11-01 18:00:00|4386.1|4384.3|4379|4377.2|4391.6|4389.8|4363.6|4361.8|0
1667329200000|2022-11-01 19:00:00|4378.9|4377.1|4350.1|4348.3|4379.2|4377.4|4349|4347.2|0
1667332800000|2022-11-01 20:00:00|4350.7|4347.7|4355.8|4352.8|4355.8|4352.8|4332.6|4329.6|0
1667336400000|2022-11-01 21:00:00|4355.9|4352.9|4351.9|4348.9|4361.3|4358.3|4351.3|4348.3|0
1667340000000|2022-11-01 22:00:00|4351.6|4348.6|4354|4351|4354.7|4351.7|4351.1|4348.1|0
1667343600000|2022-11-01 23:00:00|4354.1|4351.1|4356.7|4351.7|4357.9|4354.9|4353.7|4350.7|0
1667347200000|2022-11-02 00:00:00|4357.5|4352.5|4369|4364|4370.8|4365.8|4351.5|4346.5|0
1667350800000|2022-11-02 01:00:00|4369.2|4364.2|4369.8|4364.8|4373.4|4368.4|4366.9|4361.9|0
1667354400000|2022-11-02 02:00:00|4370|4365|4371.9|4366.9|4374.1|4369.1|4363.6|4358.6|0
1667358000000|2022-11-02 03:00:00|4372|4367|4378.8|4373.8|4382.2|4377.2|4367.2|4362.2|0
1667361600000|2022-11-02 04:00:00|4378.9|4373.9|4378.3|4373.3|4380.9|4375.9|4374.9|4369.9|0
1667365200000|2022-11-02 05:00:00|4378.4|4373.4|4383.2|4378.2|4385.8|4380.8|4378.2|4373.2|0
1667368800000|2022-11-02 06:00:00|4383.3|4378.3|4377|4372|4383.5|4378.5|4374.3|4369.3|0
1667372400000|2022-11-02 07:00:00|4377.1|4372.1|4379.9|4374.9|4385.4|4380.4|4369.8|4364.8|0
1667376000000|2022-11-02 08:00:00|4380|4375|4393.9|4390.9|4400.3|4397.3|4379.7|4374.7|0
1667379600000|2022-11-02 09:00:00|4394.2|4391.2|4386.6|4383.6|4395.4|4392.4|4383.4|4380.4|0
1667383200000|2022-11-02 10:00:00|4386.7|4383.7|4382.9|4379.9|4388.1|4385.1|4379.2|4376.2|0
1667386800000|2022-11-02 11:00:00|4383.2|4380.2|4382.2|4379.2|4386.1|4383.1|4377.3|4374.3|0
1667390400000|2022-11-02 12:00:00|4382.3|4379.3|4365.2|4362.2|4383.6|4380.6|4349.5|4346.5|0
1667394000000|2022-11-02 13:00:00|4365.1|4362.1|4351.4|4349.6|4375.7|4373.9|4333.4|4331.6|0
1667397600000|2022-11-02 14:00:00|4351.5|4349.7|4326.4|4324.6|4364|4362.2|4321.3|4319.5|0
1667401200000|2022-11-02 15:00:00|4328.6|4326.8|4312.6|4310.8|4330.2|4328.4|4300.2|4298.4|0
1667404800000|2022-11-02 16:00:00|4312.2|4310.4|4309.6|4307.8|4318.4|4316.6|4292.3|4290.5|0
1667408400000|2022-11-02 17:00:00|4309.8|4308|4315.4|4313.6|4323.6|4321.8|4298.5|4296.7|0
1667412000000|2022-11-02 18:00:00|4315.5|4313.7|4288.7|4286.9|4407.8|4406|4269|4267.2|0
1667415600000|2022-11-02 19:00:00|4287.5|4285.7|4191.5|4189.7|4324.6|4322.8|4191.2|4189.4|0
1667419200000|2022-11-02 20:00:00|4191.5|4189.7|4197.8|4194.8|4199.2|4196.2|4179.9|4176.9|0
1667422800000|2022-11-02 21:00:00|4197.7|4194.7|4189.7|4186.7|4199.4|4196.4|4189.6|4186.6|0
1667426400000|2022-11-02 22:00:00|4189.8|4186.8|4187|4184|4189.8|4186.8|4180.2|4177.2|0
1667430000000|2022-11-02 23:00:00|4186.9|4183.9|4189.7|4184.7|4190|4186.4|4182.1|4179.1|0
1667433600000|2022-11-03 00:00:00|4189.3|4184.3|4198.8|4193.8|4198.8|4193.8|4186.2|4181.2|0
1667437200000|2022-11-03 01:00:00|4198.9|4193.9|4205.7|4200.7|4213.7|4208.7|4197.1|4192.1|0
1667440800000|2022-11-03 02:00:00|4205.6|4200.6|4205.3|4200.3|4212|4207|4203.1|4198.1|0
1667444400000|2022-11-03 03:00:00|4205.4|4200.4|4209|4204|4214|4209|4205.3|4200.3|0
1667448000000|2022-11-03 04:00:00|4209.1|4204.1|4208.9|4203.9|4212|4207|4205.9|4200.9|0
1667451600000|2022-11-03 05:00:00|4209|4204|4207|4202|4214.9|4209.9|4206.4|4201.4|0
1667455200000|2022-11-03 06:00:00|4206.8|4201.8|4201.4|4196.4|4207.8|4202.8|4195|4190|0
1667458800000|2022-11-03 07:00:00|4201.6|4196.6|4191.9|4186.9|4206.8|4201.8|4183.8|4178.8|0
1667462400000|2022-11-03 08:00:00|4191.7|4186.7|4182.9|4179.9|4197.6|4194.6|4176.7|4173.7|0
1667466000000|2022-11-03 09:00:00|4182.8|4179.8|4180.4|4177.4|4188.4|4185.4|4177.1|4174.1|0
1667469600000|2022-11-03 10:00:00|4180.6|4177.6|4165|4162|4184.1|4181.1|4161.4|4158.4|0
1667473200000|2022-11-03 11:00:00|4168.3|4165.3|4149.5|4146.5|4168.5|4165.5|4146|4143|0
1667476800000|2022-11-03 12:00:00|4149.8|4146.8|4139.3|4136.3|4159.5|4156.5|4132.9|4129.9|0
1667480400000|2022-11-03 13:00:00|4139.1|4136.1|4124.4|4122.6|4182.2|4180.4|4122.7|4120.9|0
1667484000000|2022-11-03 14:00:00|4131.5|4129.7|4206.8|4205|4212.9|4211.1|4113.4|4111.6|0
1667487600000|2022-11-03 15:00:00|4207|4205.2|4158.8|4157|4222.5|4220.7|4152.7|4150.9|0
1667491200000|2022-11-03 16:00:00|4158.6|4156.8|4191.8|4190|4194.1|4192.3|4152.3|4150.5|0
1667494800000|2022-11-03 17:00:00|4191.7|4189.9|4159|4157.2|4194.8|4193|4159|4157.2|0
1667498400000|2022-11-03 18:00:00|4159.1|4157.3|4164.4|4162.6|4171.2|4169.4|4153.5|4151.7|0
1667502000000|2022-11-03 19:00:00|4164.2|4162.4|4128.8|4127|4166.9|4165.1|4127.2|4125.4|0
1667505600000|2022-11-03 20:00:00|4128.6|4125.6|4131.2|4128.2|4134.5|4131.5|4128|4125|0
1667509200000|2022-11-03 21:00:00|4131.1|4128.1|4123.2|4120.2|4132.1|4129.1|4123|4120|0
1667512800000|2022-11-03 22:00:00|4123.3|4120.3|4123.2|4120.2|4125.8|4122.8|4120.6|4117.6|0
1667516400000|2022-11-03 23:00:00|4123.1|4120.1|4123|4118|4125.4|4122.4|4119.6|4116.6|0
1667520000000|2022-11-04 00:00:00|4122.9|4117.9|4132.1|4127.1|4132.8|4127.8|4122.9|4117.9|0
1667523600000|2022-11-04 01:00:00|4132.7|4127.7|4143.8|4138.8|4144.1|4139.1|4125.9|4120.9|0
1667527200000|2022-11-04 02:00:00|4143.9|4138.9|4148.6|4143.6|4150.7|4145.7|4141.4|4136.4|0
1667530800000|2022-11-04 03:00:00|4148.8|4143.8|4183.2|4178.2|4183.8|4178.8|4148.7|4143.7|0
1667534400000|2022-11-04 04:00:00|4183.1|4178.1|4192.9|4187.9|4195.2|4190.2|4181.9|4176.9|0
1667538000000|2022-11-04 05:00:00|4192.8|4187.8|4199|4194|4212.1|4207.1|4192.6|4187.6|0
1667541600000|2022-11-04 06:00:00|4199.3|4194.3|4213.9|4208.9|4222.4|4217.4|4197.9|4192.9|0
1667545200000|2022-11-04 07:00:00|4213.6|4208.6|4201.1|4196.1|4217|4212|4196.2|4191.2|0
1667548800000|2022-11-04 08:00:00|4201.2|4196.2|4212.1|4209.1|4213.8|4210.8|4198.6|4193.6|0
1667552400000|2022-11-04 09:00:00|4212.2|4209.2|4224.7|4221.7|4231.1|4228.1|4212.1|4209.1|0
1667556000000|2022-11-04 10:00:00|4224.8|4221.8|4237.9|4234.9|4239.2|4236.2|4219.1|4216.1|0
1667559600000|2022-11-04 11:00:00|4234|4231|4229.2|4226.2|4235.5|4232.5|4225.1|4222.1|0
1667563200000|2022-11-04 12:00:00|4229.1|4226.1|4257.6|4254.6|4257.6|4254.6|4194.2|4191.2|0
1667566800000|2022-11-04 13:00:00|4257|4254|4217.3|4215.5|4287.4|4285.6|4154|4152.2|0
1667570400000|2022-11-04 14:00:00|4218|4216.2|4229.5|4227.7|4273.3|4271.5|4192.7|4190.9|0
1667574000000|2022-11-04 15:00:00|4229.9|4228.1|4149.9|4148.1|4236.2|4234.4|4149.1|4147.3|0
1667577600000|2022-11-04 16:00:00|4149.2|4147.4|4149.4|4147.6|4192.2|4190.4|4136.9|4135.1|0
1667581200000|2022-11-04 17:00:00|4148.7|4146.9|4133|4131.2|4161.6|4159.8|4130|4128.2|0
1667584800000|2022-11-04 18:00:00|4132.6|4130.8|4187.3|4185.5|4190.3|4188.5|4122.3|4120.5|0
1667588400000|2022-11-04 19:00:00|4187.8|4186|4222.6|4220.8|4224.4|4222.6|4180.5|4178.7|0
1667592000000|2022-11-04 20:00:00|4224.5|4221.5|4218.6|4215.6|4228.5|4225.5|4217.8|4214.8|0
1667775600000|2022-11-06 23:00:00|4145.2|4140.2|4162.7|4157.7|4165|4160|4137.8|4132.8|0
1667779200000|2022-11-07 00:00:00|4162.8|4157.8|4161.8|4156.8|4174.2|4169.2|4156.6|4151.6|0
1667782800000|2022-11-07 01:00:00|4161.5|4156.5|4212.7|4207.7|4216.1|4211.1|4149.7|4144.7|0
1667786400000|2022-11-07 02:00:00|4212.5|4207.5|4222|4217|4223.8|4218.8|4209|4204|0
1667790000000|2022-11-07 03:00:00|4222.1|4217.1|4227.2|4222.2|4233.1|4228.1|4216.7|4211.7|0
1667793600000|2022-11-07 04:00:00|4227|4222|4225|4220|4229|4224|4223.3|4218.3|0
1667797200000|2022-11-07 05:00:00|4224.9|4219.9|4219.4|4214.4|4235.3|4230.3|4218|4213|0
1667800800000|2022-11-07 06:00:00|4219|4214|4227.6|4222.6|4230.1|4225.1|4218.9|4213.9|0
1667804400000|2022-11-07 07:00:00|4227.8|4222.8|4208.1|4203.1|4229.1|4224.1|4206.4|4201.4|0
1667808000000|2022-11-07 08:00:00|4208.3|4203.3|4251.3|4246.3|4253|4248|4205.4|4200.4|0
1667811600000|2022-11-07 09:00:00|4251.5|4246.5|4249.5|4246.5|4257|4254|4245.5|4242.5|0
1667815200000|2022-11-07 10:00:00|4249.6|4246.6|4265.8|4262.8|4266|4263|4249|4246|0
1667818800000|2022-11-07 11:00:00|4265.7|4262.7|4261.4|4258.4|4271.7|4268.7|4261.4|4258.4|0
1667822400000|2022-11-07 12:00:00|4260.7|4257.7|4254.8|4251.8|4266.4|4263.4|4252|4249|0
1667826000000|2022-11-07 13:00:00|4254.9|4251.9|4257.2|4254.2|4272|4269|4246.7|4243.7|0
1667829600000|2022-11-07 14:00:00|4257|4254|4214.5|4212.7|4279|4277.2|4195|4193.2|0
1667833200000|2022-11-07 15:00:00|4214.6|4212.8|4236.5|4234.7|4247.5|4245.7|4201.5|4199.7|0
1667836800000|2022-11-07 16:00:00|4236.6|4234.8|4191.6|4189.8|4239.5|4237.7|4191.3|4189.5|0
1667840400000|2022-11-07 17:00:00|4191.3|4189.5|4202.1|4200.3|4209.4|4207.6|4184.5|4182.7|0
1667844000000|2022-11-07 18:00:00|4201.6|4199.8|4217.9|4216.1|4220.3|4218.5|4201.6|4199.8|0
1667847600000|2022-11-07 19:00:00|4218.5|4216.7|4244.3|4242.5|4257.5|4255.7|4218.5|4216.7|0
1667851200000|2022-11-07 20:00:00|4244.2|4242.4|4249.1|4247.3|4263.4|4261.6|4242.9|4241.1|0
1667854800000|2022-11-07 21:00:00|4249.7|4246.7|4251.4|4248.4|4256.5|4253.5|4247|4244|0
1667858400000|2022-11-07 22:00:00|4251.3|4248.3|4248|4245|4252.2|4249.2|4247.2|4244.2|0
1667862000000|2022-11-07 23:00:00|4248.1|4245.1|4246.9|4243.9|4248.9|4245.9|4244|4241|0
1667865600000|2022-11-08 00:00:00|4246.8|4243.8|4265|4260|4265.1|4261.3|4246.3|4243.3|0
1667869200000|2022-11-08 01:00:00|4265.2|4260.2|4256|4251|4265.2|4260.2|4253.4|4248.4|0
1667872800000|2022-11-08 02:00:00|4256.1|4251.1|4246.3|4241.3|4256.2|4251.2|4246.3|4241.3|0
1667876400000|2022-11-08 03:00:00|4246.5|4241.5|4250.6|4245.6|4253.8|4248.8|4245.7|4240.7|0
1667880000000|2022-11-08 04:00:00|4250.7|4245.7|4243.7|4238.7|4252.9|4247.9|4240.3|4235.3|0
1667883600000|2022-11-08 05:00:00|4243.8|4238.8|4238.7|4233.7|4244.1|4239.1|4235.5|4230.5|0
1667887200000|2022-11-08 06:00:00|4238.6|4233.6|4244|4239|4246|4241|4238.3|4233.3|0
1667890800000|2022-11-08 07:00:00|4243.7|4238.7|4235|4230|4244.6|4239.6|4233|4228|0
1667894400000|2022-11-08 08:00:00|4235.1|4230.1|4245.5|4240.5|4247.4|4242.4|4224.8|4219.8|0
1667898000000|2022-11-08 09:00:00|4245.4|4240.4|4258.9|4255.9|4258.9|4255.9|4236.4|4233.4|0
1667901600000|2022-11-08 10:00:00|4259|4256|4255.4|4252.4|4264.7|4261.7|4255|4252|0
1667905200000|2022-11-08 11:00:00|4255.2|4252.2|4269.2|4266.2|4271|4268|4255.2|4252.2|0
1667908800000|2022-11-08 12:00:00|4268|4265|4266.7|4263.7|4273.4|4270.4|4263.7|4260.7|0
1667912400000|2022-11-08 13:00:00|4266.6|4263.6|4264.8|4261.8|4270.5|4267.5|4254.5|4251.5|0
1667916000000|2022-11-08 14:00:00|4264.7|4261.7|4227.3|4225.5|4272.6|4269.6|4204.9|4203.1|0
1667919600000|2022-11-08 15:00:00|4226.1|4224.3|4245.5|4243.7|4254.4|4252.6|4206.5|4204.7|0
1667923200000|2022-11-08 16:00:00|4246.6|4244.8|4280.9|4279.1|4296.2|4294.4|4240.3|4238.5|0
1667926800000|2022-11-08 17:00:00|4281.2|4279.4|4295.2|4293.4|4300.1|4298.3|4277.7|4275.9|0
1667930400000|2022-11-08 18:00:00|4295.3|4293.5|4237.5|4235.7|4303.2|4301.4|4232.3|4230.5|0
1667934000000|2022-11-08 19:00:00|4237.2|4235.4|4222.4|4220.6|4246|4244.2|4184.3|4182.5|0
1667937600000|2022-11-08 20:00:00|4222.5|4220.7|4254.8|4253|4279.9|4278.1|4220|4218.2|0
1667941200000|2022-11-08 21:00:00|4255.4|4252.4|4250.5|4247.5|4257.7|4254.7|4242.6|4239.6|0
1667944800000|2022-11-08 22:00:00|4250.3|4247.3|4249.1|4246.1|4251|4248|4245.8|4242.8|0
1667948400000|2022-11-08 23:00:00|4249.4|4246.4|4267.1|4264.1|4268|4265|4248.6|4245.6|0
1667952000000|2022-11-09 00:00:00|4266.9|4263.9|4266.1|4261.1|4267.2|4264.2|4258.5|4255.5|0
1667955600000|2022-11-09 01:00:00|4266.2|4261.2|4271.4|4266.4|4289.5|4284.5|4263|4258|0
1667959200000|2022-11-09 02:00:00|4271.5|4266.5|4270.8|4265.8|4280.4|4275.4|4264.5|4259.5|0
1667962800000|2022-11-09 03:00:00|4270.7|4265.7|4253.7|4248.7|4274|4269|4247.2|4242.2|0
1667966400000|2022-11-09 04:00:00|4253.6|4248.6|4267.8|4262.8|4271.6|4266.6|4247|4242|0
1667970000000|2022-11-09 05:00:00|4267.9|4262.9|4254.5|4249.5|4269.2|4264.2|4250.1|4245.1|0
1667973600000|2022-11-09 06:00:00|4254.8|4249.8|4244|4239|4255.5|4250.5|4242.6|4237.6|0
1667977200000|2022-11-09 07:00:00|4244.1|4239.1|4253.9|4248.9|4257.7|4252.7|4240.2|4235.2|0
1667980800000|2022-11-09 08:00:00|4254.5|4249.5|4253.2|4248.2|4269.6|4264.6|4250.2|4245.2|0
1667984400000|2022-11-09 09:00:00|4253.3|4248.3|4227.2|4224.2|4254|4249|4225.3|4222.3|0
1667988000000|2022-11-09 10:00:00|4227.6|4224.6|4231.9|4228.9|4232.4|4229.4|4218.1|4215.1|0
1667991600000|2022-11-09 11:00:00|4231.8|4228.8|4245.6|4242.6|4257.7|4254.7|4231.3|4228.3|0
1667995200000|2022-11-09 12:00:00|4245.3|4242.3|4255.5|4252.5|4258.5|4255.5|4237.2|4234.2|0
1667998800000|2022-11-09 13:00:00|4255.7|4252.7|4214.3|4211.3|4258.4|4255.4|4212.5|4209.5|0
1668002400000|2022-11-09 14:00:00|4214.5|4211.5|4184.3|4182.5|4224.2|4221.2|4172.5|4170.7|0
1668006000000|2022-11-09 15:00:00|4183.3|4181.5|4167.2|4165.4|4217.3|4215.5|4158.5|4156.7|0
1668009600000|2022-11-09 16:00:00|4167.6|4165.8|4178.5|4176.7|4198.3|4196.5|4166|4164.2|0
1668013200000|2022-11-09 17:00:00|4178.7|4176.9|4164.1|4162.3|4183.8|4182|4156.5|4154.7|0
1668016800000|2022-11-09 18:00:00|4164.2|4162.4|4128.3|4126.5|4172.4|4170.6|4116.3|4114.5|0
1668020400000|2022-11-09 19:00:00|4128.1|4126.3|4116|4114.2|4142|4140.2|4113|4111.2|0
1668024000000|2022-11-09 20:00:00|4115.5|4113.7|4109.1|4107.3|4136.9|4135.1|4103.6|4101.8|0
1668027600000|2022-11-09 21:00:00|4109.7|4106.7|4108.2|4105.2|4112.5|4109.5|4107.2|4104.2|0
1668031200000|2022-11-09 22:00:00|4108.3|4105.3|4108.9|4105.9|4109.2|4106.2|4104.9|4101.9|0
1668034800000|2022-11-09 23:00:00|4108.4|4105.4|4107.5|4104.5|4111.5|4108.5|4106.3|4103.3|0
1668038400000|2022-11-10 00:00:00|4107.4|4104.4|4115.4|4110.4|4116.6|4113.6|4106.8|4103.8|0
1668042000000|2022-11-10 01:00:00|4115.2|4110.2|4114.9|4109.9|4120.9|4115.9|4112.7|4107.7|0
1668045600000|2022-11-10 02:00:00|4114.7|4109.7|4114.2|4109.2|4116.6|4111.6|4109|4104|0
1668049200000|2022-11-10 03:00:00|4114.3|4109.3|4114.6|4109.6|4118.8|4113.8|4112.3|4107.3|0
1668052800000|2022-11-10 04:00:00|4114.5|4109.5|4120.4|4115.4|4121.1|4116.1|4113.2|4108.2|0
1668056400000|2022-11-10 05:00:00|4120.5|4115.5|4122.8|4117.8|4125.5|4120.5|4118.8|4113.8|0
1668060000000|2022-11-10 06:00:00|4123|4118|4121.7|4116.7|4124.7|4119.7|4116.7|4111.7|0
1668063600000|2022-11-10 07:00:00|4121.8|4116.8|4114.6|4109.6|4126|4121|4108.2|4103.2|0
1668067200000|2022-11-10 08:00:00|4114.7|4109.7|4119.1|4114.1|4128.3|4123.3|4112.3|4107.3|0
1668070800000|2022-11-10 09:00:00|4119|4114|4116.8|4113.8|4123.7|4120.7|4108.6|4105.6|0
1668074400000|2022-11-10 10:00:00|4116.5|4113.5|4120.3|4117.3|4120.3|4117.3|4110.9|4107.9|0
1668078000000|2022-11-10 11:00:00|4120.8|4117.8|4131|4128|4140.7|4137.7|4118.6|4115.6|0
1668081600000|2022-11-10 12:00:00|4130.9|4127.9|4118.2|4115.2|4132|4129|4113.4|4110.4|0
1668085200000|2022-11-10 13:00:00|4118.6|4115.6|4316.6|4313.6|4317.2|4314.2|4115.6|4112.6|0
1668088800000|2022-11-10 14:00:00|4317.3|4314.3|4393.6|4391.8|4394.6|4392.8|4288|4286.2|0
1668092400000|2022-11-10 15:00:00|4395.3|4393.5|4402.9|4401.1|4406.3|4404.5|4345.8|4344|0
1668096000000|2022-11-10 16:00:00|4402.7|4400.9|4442.3|4440.5|4442.9|4441.1|4389.8|4388|0
1668099600000|2022-11-10 17:00:00|4441.2|4439.4|4407.7|4405.9|4444.5|4442.7|4405|4403.2|0
1668103200000|2022-11-10 18:00:00|4407.3|4405.5|4440.2|4438.4|4443.2|4441.4|4405|4403.2|0
1668106800000|2022-11-10 19:00:00|4440.1|4438.3|4453.7|4451.9|4456.8|4455|4435.4|4433.6|0
1668110400000|2022-11-10 20:00:00|4453.2|4451.4|4492.1|4490.3|4497.5|4495.7|4445.9|4444.1|0
1668114000000|2022-11-10 21:00:00|4492.7|4489.7|4508.2|4505.2|4509.7|4506.7|4489.8|4486.8|0
1668117600000|2022-11-10 22:00:00|4508.3|4505.3|4506|4503|4514.2|4511.2|4506|4503|0
1668121200000|2022-11-10 23:00:00|4505.9|4502.9|4510.2|4507.2|4510.5|4507.5|4500.7|4497.7|0
1668124800000|2022-11-11 00:00:00|4510.3|4507.3|4512.6|4507.6|4512.6|4509.6|4501.9|4498.9|0
1668128400000|2022-11-11 01:00:00|4512.7|4507.7|4495.9|4490.9|4517.7|4512.7|4494.6|4489.6|0
1668132000000|2022-11-11 02:00:00|4495.8|4490.8|4500.9|4495.9|4508|4503|4495.8|4490.8|0
1668135600000|2022-11-11 03:00:00|4500.8|4495.8|4499.2|4494.2|4501|4496|4492.2|4487.2|0
1668139200000|2022-11-11 04:00:00|4498.9|4493.9|4507|4502|4507.7|4502.7|4496|4491|0
1668142800000|2022-11-11 05:00:00|4506.9|4501.9|4535.4|4530.4|4536.5|4531.5|4502.8|4497.8|0
1668146400000|2022-11-11 06:00:00|4535.1|4530.1|4547.6|4542.6|4549|4544|4532.9|4527.9|0
1668150000000|2022-11-11 07:00:00|4547.7|4542.7|4554.3|4549.3|4556.2|4551.2|4535.4|4530.4|0
1668153600000|2022-11-11 08:00:00|4554.4|4549.4|4564.2|4559.2|4566.9|4561.9|4537.1|4532.1|0
1668157200000|2022-11-11 09:00:00|4564.1|4559.1|4559.1|4556.1|4564.2|4561.2|4553.9|4550.9|0
1668160800000|2022-11-11 10:00:00|4559.5|4556.5|4548.8|4545.8|4561.7|4558.7|4547.3|4544.3|0
1668164400000|2022-11-11 11:00:00|4548.6|4545.6|4545.3|4542.3|4554.2|4551.2|4540.2|4537.2|0
1668168000000|2022-11-11 12:00:00|4546.3|4543.3|4556.1|4553.1|4556.1|4553.1|4532.6|4529.6|0
1668171600000|2022-11-11 13:00:00|4555.2|4552.2|4544.2|4541.2|4562.4|4559.4|4539.7|4536.7|0
1668175200000|2022-11-11 14:00:00|4544.1|4541.1|4513.9|4512.1|4546.9|4545.1|4465.9|4464.1|0
1668178800000|2022-11-11 15:00:00|4508.3|4506.5|4578.4|4576.6|4589.3|4587.5|4494.4|4492.6|0
1668182400000|2022-11-11 16:00:00|4578.6|4576.8|4558.7|4556.9|4592.5|4590.7|4525.5|4523.7|0
1668186000000|2022-11-11 17:00:00|4558.6|4556.8|4592.6|4590.8|4596.6|4594.8|4546.1|4544.3|0
1668189600000|2022-11-11 18:00:00|4592.3|4590.5|4624.7|4622.9|4630.6|4628.8|4592.2|4590.4|0
1668193200000|2022-11-11 19:00:00|4624.8|4623|4634.3|4632.5|4635.3|4633.5|4608.7|4606.9|0
1668196800000|2022-11-11 20:00:00|4634.8|4633|4627.8|4626|4635.5|4633.7|4593.8|4592|0
1668200400000|2022-11-11 21:00:00|4628.4|4625.4|4622.7|4619.7|4628.7|4625.7|4622.2|4619.2|0
1668380400000|2022-11-13 23:00:00|4600.3|4595.3|4614.2|4609.2|4617.1|4612.1|4597.3|4592.3|0
1668384000000|2022-11-14 00:00:00|4614|4609|4608.1|4603.1|4618.6|4613.6|4604.3|4599.3|0
1668387600000|2022-11-14 01:00:00|4608|4603|4607.8|4602.8|4619.9|4614.9|4605.4|4600.4|0
1668391200000|2022-11-14 02:00:00|4607.9|4602.9|4610.8|4605.8|4612|4607|4601.5|4596.5|0
1668394800000|2022-11-14 03:00:00|4611|4606|4617.3|4612.3|4618.3|4613.3|4609.8|4604.8|0
1668398400000|2022-11-14 04:00:00|4617.2|4612.2|4611.1|4606.1|4617.5|4612.5|4609.2|4604.2|0
1668402000000|2022-11-14 05:00:00|4611.2|4606.2|4600|4595|4614.4|4609.4|4600|4595|0
1668405600000|2022-11-14 06:00:00|4600.3|4595.3|4610.4|4605.4|4610.7|4605.7|4599.8|4594.8|0
1668409200000|2022-11-14 07:00:00|4610.5|4605.5|4610|4605|4617.5|4612.5|4607.3|4602.3|0
1668412800000|2022-11-14 08:00:00|4610.2|4605.2|4616.1|4611.1|4619.8|4614.8|4604.4|4599.4|0
1668416400000|2022-11-14 09:00:00|4616.2|4611.2|4596|4593|4622.6|4619.6|4594.5|4591.5|0
1668420000000|2022-11-14 10:00:00|4595.9|4592.9|4598.4|4595.4|4600.2|4597.2|4591.4|4588.4|0
1668423600000|2022-11-14 11:00:00|4598.3|4595.3|4603.7|4600.7|4605.1|4602.1|4596|4593|0
1668427200000|2022-11-14 12:00:00|4604.3|4601.3|4633.5|4630.5|4633.7|4630.7|4600.1|4597.1|0
1668430800000|2022-11-14 13:00:00|4633.6|4630.6|4617.7|4614.7|4637.9|4634.9|4614.1|4611.1|0
1668434400000|2022-11-14 14:00:00|4617.6|4614.6|4593.3|4591.5|4627.9|4626.1|4565.5|4563.7|0
1668438000000|2022-11-14 15:00:00|4593.9|4592.1|4641.3|4639.5|4651.2|4649.4|4593.9|4592.1|0
1668441600000|2022-11-14 16:00:00|4641.1|4639.3|4643.6|4641.8|4654.7|4652.9|4606.9|4605.1|0
1668445200000|2022-11-14 17:00:00|4643.7|4641.9|4653.6|4651.8|4667.5|4665.7|4634.5|4632.7|0
1668448800000|2022-11-14 18:00:00|4653.8|4652|4693.4|4691.6|4695.6|4693.8|4648.9|4647.1|0
1668452400000|2022-11-14 19:00:00|4693.2|4691.4|4678.8|4677|4700.5|4698.7|4670|4668.2|0
1668456000000|2022-11-14 20:00:00|4679.3|4677.5|4624.7|4622.9|4692.5|4690.7|4620.7|4618.9|0
1668459600000|2022-11-14 21:00:00|4625.8|4622.8|4628.4|4625.4|4632.1|4629.1|4624.8|4621.8|0
1668463200000|2022-11-14 22:00:00|4628.6|4625.6|4633.8|4630.8|4634.1|4631.1|4628.3|4625.3|0
1668466800000|2022-11-14 23:00:00|4633.9|4630.9|4633.2|4630.2|4637|4634|4632.7|4629.7|0
1668470400000|2022-11-15 00:00:00|4633.1|4630.1|4634|4629|4634.1|4631.1|4631.5|4628.5|0
1668474000000|2022-11-15 01:00:00|4634.2|4629.2|4651.6|4646.6|4652.1|4647.1|4633.3|4628.3|0
1668477600000|2022-11-15 02:00:00|4651.5|4646.5|4671.8|4666.8|4672.6|4667.6|4649.6|4644.6|0
1668481200000|2022-11-15 03:00:00|4671.9|4666.9|4688.4|4683.4|4689.3|4684.3|4669.7|4664.7|0
1668484800000|2022-11-15 04:00:00|4688.3|4683.3|4698.4|4693.4|4700.2|4695.2|4687.8|4682.8|0
1668488400000|2022-11-15 05:00:00|4698.5|4693.5|4707.5|4702.5|4711.9|4706.9|4698|4693|0
1668492000000|2022-11-15 06:00:00|4707.3|4702.3|4715.5|4710.5|4715.6|4710.6|4706.6|4701.6|0
1668495600000|2022-11-15 07:00:00|4715.6|4710.6|4730.7|4725.7|4738.4|4733.4|4715.5|4710.5|0
1668499200000|2022-11-15 08:00:00|4730.6|4725.6|4736|4731|4737.7|4732.7|4723.6|4718.6|0
1668502800000|2022-11-15 09:00:00|4736.2|4731.2|4736.3|4733.3|4748.3|4745.3|4730.7|4727.7|0
1668506400000|2022-11-15 10:00:00|4735.9|4732.9|4744.2|4741.2|4746.1|4743.1|4735.9|4732.9|0
1668510000000|2022-11-15 11:00:00|4744.1|4741.1|4755.3|4752.3|4756.4|4753.4|4744|4741|0
1668513600000|2022-11-15 12:00:00|4748.5|4745.5|4758.9|4755.9|4767.4|4764.4|4738.7|4735.7|0
1668517200000|2022-11-15 13:00:00|4759.8|4756.8|4832.2|4829.2|4849.2|4846.2|4758.4|4755.4|0
1668520800000|2022-11-15 14:00:00|4832.3|4829.3|4812.9|4811.1|4833.8|4830.8|4771.5|4769.7|0
1668524400000|2022-11-15 15:00:00|4813.6|4811.8|4794.3|4792.5|4824.9|4823.1|4778.6|4776.8|0
1668528000000|2022-11-15 16:00:00|4793.8|4792|4830.7|4828.9|4831.1|4829.3|4774.5|4772.7|0
1668531600000|2022-11-15 17:00:00|4830.6|4828.8|4819.7|4817.9|4836.2|4834.4|4810.8|4809|0
1668535200000|2022-11-15 18:00:00|4820.6|4818.8|4744.6|4742.8|4828.8|4827|4706.8|4705|0
1668538800000|2022-11-15 19:00:00|4744.9|4743.1|4782.3|4780.5|4791.3|4789.5|4713|4711.2|0
1668542400000|2022-11-15 20:00:00|4782.5|4780.7|4779.3|4777.5|4797.9|4796.1|4766.3|4764.5|0
1668546000000|2022-11-15 21:00:00|4777.9|4776.1|4775.3|4772.3|4791|4788|4773|4770|0
1668549600000|2022-11-15 22:00:00|4775.5|4772.5|4770|4767|4775.7|4772.7|4769.6|4766.6|0
1668553200000|2022-11-15 23:00:00|4770.1|4767.1|4770|4767|4770.4|4767.4|4762.7|4759.7|0
1668556800000|2022-11-16 00:00:00|4770.1|4767.1|4755.9|4750.9|4773.3|4770.3|4754.2|4750.6|0
1668560400000|2022-11-16 01:00:00|4755.8|4750.8|4768.7|4763.7|4769.7|4764.7|4754.5|4749.5|0
1668564000000|2022-11-16 02:00:00|4768.8|4763.8|4778.5|4773.5|4784.1|4779.1|4767|4762|0
1668567600000|2022-11-16 03:00:00|4778.6|4773.6|4775.3|4770.3|4785.4|4780.4|4772.7|4767.7|0
1668571200000|2022-11-16 04:00:00|4775.4|4770.4|4765|4760|4775.4|4770.4|4763.5|4758.5|0
1668574800000|2022-11-16 05:00:00|4765.1|4760.1|4785.6|4780.6|4788|4783|4760.4|4755.4|0
1668578400000|2022-11-16 06:00:00|4785.4|4780.4|4787.8|4782.8|4789.1|4784.1|4777.5|4772.5|0
1668582000000|2022-11-16 07:00:00|4788.1|4783.1|4796.9|4791.9|4801.1|4796.1|4778.3|4773.3|0
1668585600000|2022-11-16 08:00:00|4796.8|4791.8|4787.2|4782.2|4800|4795|4784.5|4779.5|0
1668589200000|2022-11-16 09:00:00|4787.4|4782.4|4788.1|4785.1|4789.5|4786.5|4769.2|4766.2|0
1668592800000|2022-11-16 10:00:00|4788|4785|4787.5|4784.5|4799.9|4796.9|4785.6|4782.6|0
1668596400000|2022-11-16 11:00:00|4787.6|4784.6|4768.4|4765.4|4788.6|4785.6|4765|4762|0
1668600000000|2022-11-16 12:00:00|4769.1|4766.1|4781.8|4778.8|4782.9|4779.9|4758.2|4755.2|0
1668603600000|2022-11-16 13:00:00|4782|4779|4745.6|4742.6|4783.1|4780.1|4744.4|4741.4|0
1668607200000|2022-11-16 14:00:00|4745.7|4742.7|4697.8|4696|4751.7|4748.7|4676|4674.2|0
1668610800000|2022-11-16 15:00:00|4697|4695.2|4661.2|4659.4|4705.1|4703.3|4658.1|4656.3|0
1668614400000|2022-11-16 16:00:00|4660.1|4658.3|4685.8|4684|4701.3|4699.5|4659.7|4657.9|0
1668618000000|2022-11-16 17:00:00|4685.9|4684.1|4711.9|4710.1|4724.5|4722.7|4674.7|4672.9|0
1668621600000|2022-11-16 18:00:00|4711.7|4709.9|4686.1|4684.3|4719.7|4717.9|4683.6|4681.8|0
1668625200000|2022-11-16 19:00:00|4686.2|4684.4|4693.2|4691.4|4697.3|4695.5|4678.3|4676.5|0
1668628800000|2022-11-16 20:00:00|4693|4691.2|4677.7|4675.9|4694.4|4692.6|4661.9|4660.1|0
1668632400000|2022-11-16 21:00:00|4678.3|4675.3|4695.5|4692.5|4712.2|4709.2|4665|4662|0
1668636000000|2022-11-16 22:00:00|4695.4|4692.4|4690.7|4687.7|4697.6|4694.6|4687.6|4684.6|0
1668639600000|2022-11-16 23:00:00|4690.6|4687.6|4699.7|4696.7|4700|4697|4690.1|4687.1|0
1668643200000|2022-11-17 00:00:00|4699.8|4696.8|4706.2|4701.2|4706.4|4703.1|4697.9|4694.9|0
1668646800000|2022-11-17 01:00:00|4706.5|4701.5|4697|4692|4708.9|4703.9|4694.6|4689.6|0
1668650400000|2022-11-17 02:00:00|4697.1|4692.1|4677.4|4672.4|4697.1|4692.1|4673.3|4668.3|0
1668654000000|2022-11-17 03:00:00|4677.7|4672.7|4679.9|4674.9|4680.2|4675.2|4672.7|4667.7|0
1668657600000|2022-11-17 04:00:00|4680.1|4675.1|4676|4671|4680.6|4675.6|4675.8|4670.8|0
1668661200000|2022-11-17 05:00:00|4676.1|4671.1|4688.5|4683.5|4693.9|4688.9|4675.8|4670.8|0
1668664800000|2022-11-17 06:00:00|4688.2|4683.2|4713.5|4708.5|4716.1|4711.1|4687.9|4682.9|0
1668668400000|2022-11-17 07:00:00|4713.4|4708.4|4716.2|4711.2|4723.3|4718.3|4707.9|4702.9|0
1668672000000|2022-11-17 08:00:00|4716.1|4711.1|4706.2|4701.2|4725.8|4720.8|4706.1|4701.1|0
1668675600000|2022-11-17 09:00:00|4706.3|4701.3|4681.1|4678.1|4711.3|4708.3|4680|4677|0
1668679200000|2022-11-17 10:00:00|4681|4678|4657.2|4654.2|4689.4|4686.4|4654.4|4651.4|0
1668682800000|2022-11-17 11:00:00|4657.3|4654.3|4653|4650|4665.9|4662.9|4624|4621|0
1668686400000|2022-11-17 12:00:00|4657.3|4654.3|4620.4|4617.4|4663.2|4660.2|4614.3|4611.3|0
1668690000000|2022-11-17 13:00:00|4620.5|4617.5|4574.8|4571.8|4623.1|4620.1|4574.4|4571.4|0
1668693600000|2022-11-17 14:00:00|4574.9|4571.9|4621.6|4619.8|4654|4652.2|4558.2|4555.2|0
1668697200000|2022-11-17 15:00:00|4621.8|4620|4666.2|4664.4|4693.1|4691.3|4617.2|4615.4|0
1668700800000|2022-11-17 16:00:00|4665.9|4664.1|4704.9|4703.1|4708.8|4707|4662.1|4660.3|0
1668704400000|2022-11-17 17:00:00|4705.5|4703.7|4713.3|4711.5|4715.6|4713.8|4685.6|4683.8|0
1668708000000|2022-11-17 18:00:00|4712.9|4711.1|4707.4|4705.6|4722|4720.2|4698.5|4696.7|0
1668711600000|2022-11-17 19:00:00|4707.7|4705.9|4672.2|4670.4|4712|4710.2|4664.3|4662.5|0
1668715200000|2022-11-17 20:00:00|4671.7|4669.9|4683.7|4681.9|4684.8|4683|4645.2|4643.4|0
1668718800000|2022-11-17 21:00:00|4684.3|4681.3|4697.4|4694.4|4697.5|4694.5|4681.6|4678.6|0
1668722400000|2022-11-17 22:00:00|4697.5|4694.5|4698.9|4695.9|4699.3|4696.3|4696.3|4693.3|0
1668726000000|2022-11-17 23:00:00|4699|4696|4692.2|4689.2|4702|4699|4690.2|4687.2|0
1668729600000|2022-11-18 00:00:00|4692.1|4689.1|4693.6|4688.6|4696.9|4693.9|4690.2|4687.2|0
1668733200000|2022-11-18 01:00:00|4693.7|4688.7|4685.8|4680.8|4698|4693|4680.3|4675.3|0
1668736800000|2022-11-18 02:00:00|4685.5|4680.5|4686.9|4681.9|4694|4689|4685.4|4680.4|0
1668740400000|2022-11-18 03:00:00|4686.8|4681.8|4689.4|4684.4|4693.8|4688.8|4684.7|4679.7|0
1668744000000|2022-11-18 04:00:00|4689.3|4684.3|4683.3|4678.3|4689.5|4684.5|4681.7|4676.7|0
1668747600000|2022-11-18 05:00:00|4683.4|4678.4|4677.8|4672.8|4686.8|4681.8|4674.4|4669.4|0
1668751200000|2022-11-18 06:00:00|4678.4|4673.4|4670.7|4665.7|4680.8|4675.8|4662.1|4657.1|0
1668754800000|2022-11-18 07:00:00|4670.6|4665.6|4670|4665|4679.2|4674.2|4668.4|4663.4|0
1668758400000|2022-11-18 08:00:00|4670.2|4665.2|4671.4|4666.4|4673.7|4668.7|4654.8|4649.8|0
1668762000000|2022-11-18 09:00:00|4671.3|4666.3|4675.8|4672.8|4682.7|4679.7|4650.6|4647.6|0
1668765600000|2022-11-18 10:00:00|4675.9|4672.9|4693.5|4690.5|4696|4693|4667.7|4664.7|0
1668769200000|2022-11-18 11:00:00|4693.3|4690.3|4693.6|4690.6|4696.8|4693.8|4690.9|4687.9|0
1668772800000|2022-11-18 12:00:00|4690|4687|4698.9|4695.9|4710.6|4707.6|4690|4687|0
1668776400000|2022-11-18 13:00:00|4698.8|4695.8|4703.9|4700.9|4708.5|4705.5|4698.5|4695.5|0
1668780000000|2022-11-18 14:00:00|4704|4701|4653.4|4651.6|4708.7|4705.7|4641|4639.2|0
1668783600000|2022-11-18 15:00:00|4653.5|4651.7|4609.5|4607.7|4654.3|4652.5|4602.7|4600.9|0
1668787200000|2022-11-18 16:00:00|4609|4607.2|4607.4|4605.6|4622.6|4620.8|4597.1|4595.3|0
1668790800000|2022-11-18 17:00:00|4607.2|4605.4|4583.6|4581.8|4610.8|4609|4572.2|4570.4|0
1668794400000|2022-11-18 18:00:00|4583.3|4581.5|4586.6|4584.8|4603|4601.2|4579.5|4577.7|0
1668798000000|2022-11-18 19:00:00|4586|4584.2|4594.3|4592.5|4597.4|4595.6|4578.7|4576.9|0
1668801600000|2022-11-18 20:00:00|4594.2|4592.4|4612.1|4610.3|4627.1|4625.3|4593.5|4591.7|0
1668805200000|2022-11-18 21:00:00|4612.7|4609.7|4611|4608|4617|4614|4610|4607|0
1668985200000|2022-11-20 23:00:00|4622.8|4617.8|4609.5|4604.5|4624.5|4619.5|4606.8|4601.8|0
1668988800000|2022-11-21 00:00:00|4609.3|4604.3|4600.2|4595.2|4611.6|4606.6|4598.6|4593.6|0
1668992400000|2022-11-21 01:00:00|4600.1|4595.1|4584.3|4579.3|4601.7|4596.7|4582.4|4577.4|0
1668996000000|2022-11-21 02:00:00|4584|4579|4584.2|4579.2|4585|4580|4577.4|4572.4|0
1668999600000|2022-11-21 03:00:00|4584.3|4579.3|4587.4|4582.4|4588|4583|4583.1|4578.1|0
1669003200000|2022-11-21 04:00:00|4587.5|4582.5|4586.7|4581.7|4590.1|4585.1|4583.9|4578.9|0
1669006800000|2022-11-21 05:00:00|4587.3|4582.3|4588.2|4583.2|4588.5|4583.5|4582.3|4577.3|0
1669010400000|2022-11-21 06:00:00|4588.4|4583.4|4583.5|4578.5|4591.4|4586.4|4581.9|4576.9|0
1669014000000|2022-11-21 07:00:00|4583.3|4578.3|4576.8|4571.8|4587.2|4582.2|4575.5|4570.5|0
1669017600000|2022-11-21 08:00:00|4576.9|4571.9|4575.5|4570.5|4589|4584|4570.9|4565.9|0
1669021200000|2022-11-21 09:00:00|4575.4|4570.4|4557.3|4554.3|4576.2|4571.2|4546.7|4543.7|0
1669024800000|2022-11-21 10:00:00|4557.2|4554.2|4552.7|4549.7|4560.5|4557.5|4550.2|4547.2|0
1669028400000|2022-11-21 11:00:00|4552.6|4549.6|4549.2|4546.2|4554.8|4551.8|4548.5|4545.5|0
1669032000000|2022-11-21 12:00:00|4549.9|4546.9|4549.3|4546.3|4553.2|4550.2|4539|4536|0
1669035600000|2022-11-21 13:00:00|4549.4|4546.4|4575.7|4572.7|4579.1|4576.1|4549.3|4546.3|0
1669039200000|2022-11-21 14:00:00|4576|4573|4574.4|4572.6|4598.5|4596.7|4552.4|4550.6|0
1669042800000|2022-11-21 15:00:00|4574.6|4572.8|4523.3|4521.5|4576.7|4574.9|4513.3|4511.5|0
1669046400000|2022-11-21 16:00:00|4523.1|4521.3|4521.6|4519.8|4547.9|4546.1|4516.9|4515.1|0
1669050000000|2022-11-21 17:00:00|4523.2|4521.4|4503.2|4501.4|4530.9|4529.1|4501.9|4500.1|0
1669053600000|2022-11-21 18:00:00|4502.9|4501.1|4526.5|4524.7|4538.7|4536.9|4501.8|4500|0
1669057200000|2022-11-21 19:00:00|4526|4524.2|4524|4522.2|4532.5|4530.7|4514.5|4512.7|0
1669060800000|2022-11-21 20:00:00|4523.8|4522|4522.2|4520.4|4535.5|4533.7|4515.6|4513.8|0
1669064400000|2022-11-21 21:00:00|4522.8|4519.8|4525.9|4522.9|4528.3|4525.3|4522|4519|0
1669068000000|2022-11-21 22:00:00|4525.7|4522.7|4524.3|4521.3|4526.4|4523.4|4524.2|4521.2|0
1669071600000|2022-11-21 23:00:00|4524.4|4521.4|4523.5|4520.5|4525.9|4522.9|4522.5|4519.5|0
1669075200000|2022-11-22 00:00:00|4523|4520|4530.2|4525.2|4533.8|4530.8|4523|4520|0
1669078800000|2022-11-22 01:00:00|4530.1|4525.1|4528.3|4523.3|4535.8|4530.8|4527.5|4522.5|0
1669082400000|2022-11-22 02:00:00|4528.2|4523.2|4528.6|4523.6|4531.2|4526.2|4524.3|4519.3|0
1669086000000|2022-11-22 03:00:00|4528.7|4523.7|4526.8|4521.8|4530.3|4525.3|4524.8|4519.8|0
1669089600000|2022-11-22 04:00:00|4526.7|4521.7|4524.6|4519.6|4527.4|4522.4|4524.4|4519.4|0
1669093200000|2022-11-22 05:00:00|4524.7|4519.7|4512.5|4507.5|4525.3|4520.3|4511.9|4506.9|0
1669096800000|2022-11-22 06:00:00|4512.6|4507.6|4500.3|4495.3|4516.1|4511.1|4498.3|4493.3|0
1669100400000|2022-11-22 07:00:00|4500.5|4495.5|4506.5|4501.5|4508|4503|4494.1|4489.1|0
1669104000000|2022-11-22 08:00:00|4506.9|4501.9|4493.5|4488.5|4507.7|4502.7|4484.3|4479.3|0
1669107600000|2022-11-22 09:00:00|4493.4|4488.4|4545.2|4542.2|4547.4|4544.4|4492.1|4488.4|0
1669111200000|2022-11-22 10:00:00|4545.1|4542.1|4546.8|4543.8|4547|4544|4528.8|4525.8|0
1669114800000|2022-11-22 11:00:00|4546.9|4543.9|4528|4525|4549.8|4546.8|4523.1|4520.1|0
1669118400000|2022-11-22 12:00:00|4527|4524|4537.9|4534.9|4543.9|4540.9|4523.2|4520.2|0
1669122000000|2022-11-22 13:00:00|4538.6|4535.6|4539.8|4536.8|4545.4|4542.4|4532.2|4529.2|0
1669125600000|2022-11-22 14:00:00|4539.5|4536.5|4473.4|4471.6|4540.2|4537.2|4466.3|4464.5|0
1669129200000|2022-11-22 15:00:00|4472.7|4470.9|4541.9|4540.1|4544.7|4542.9|4470.7|4468.9|0
1669132800000|2022-11-22 16:00:00|4541.8|4540|4539|4537.2|4547.3|4545.5|4523.7|4521.9|0
1669136400000|2022-11-22 17:00:00|4538.8|4537|4545.3|4543.5|4552.1|4550.3|4538.7|4536.9|0
1669140000000|2022-11-22 18:00:00|4545.4|4543.6|4565.6|4563.8|4569.7|4567.9|4541.5|4539.7|0
1669143600000|2022-11-22 19:00:00|4565.5|4563.7|4561.3|4559.5|4567.9|4566.1|4548.6|4546.8|0
1669147200000|2022-11-22 20:00:00|4561.2|4559.4|4581.9|4580.1|4585.8|4584|4560.6|4558.8|0
1669150800000|2022-11-22 21:00:00|4582.2|4580.4|4579.5|4576.5|4585.7|4582.7|4575.1|4572.1|0
1669154400000|2022-11-22 22:00:00|4579.6|4576.6|4581|4578|4581.6|4578.6|4578.9|4575.9|0
1669158000000|2022-11-22 23:00:00|4580.7|4577.7|4583.6|4580.6|4584.5|4581.5|4580.7|4577.7|0
1669161600000|2022-11-23 00:00:00|4583.8|4580.8|4587.1|4582.1|4587.6|4584.6|4583.8|4580.8|0
1669165200000|2022-11-23 01:00:00|4586.8|4581.8|4578.7|4573.7|4587.2|4582.2|4576.7|4571.7|0
1669168800000|2022-11-23 02:00:00|4578.6|4573.6|4581.3|4576.3|4581.4|4576.4|4576.2|4571.2|0
1669172400000|2022-11-23 03:00:00|4581.4|4576.4|4583.9|4578.9|4586.9|4581.9|4576.6|4571.6|0
1669176000000|2022-11-23 04:00:00|4584|4579|4583.7|4578.7|4584.8|4579.8|4580.8|4575.8|0
1669179600000|2022-11-23 05:00:00|4583.8|4578.8|4590.9|4585.9|4592.3|4587.3|4582.7|4577.7|0
1669183200000|2022-11-23 06:00:00|4591|4586|4590|4585|4593.6|4588.6|4584.8|4579.8|0
1669186800000|2022-11-23 07:00:00|4590.1|4585.1|4597.8|4592.8|4600.9|4595.9|4584.8|4579.8|0
1669190400000|2022-11-23 08:00:00|4598.2|4593.2|4590.8|4585.8|4599.7|4594.7|4589.1|4584.1|0
1669194000000|2022-11-23 09:00:00|4591|4586|4610.9|4607.9|4611.1|4608.1|4590|4585.9|0
1669197600000|2022-11-23 10:00:00|4610.8|4607.8|4604.8|4601.8|4610.8|4607.8|4602.3|4599.3|0
1669201200000|2022-11-23 11:00:00|4604.7|4601.7|4619.1|4616.1|4620.9|4617.9|4601.8|4598.8|0
1669204800000|2022-11-23 12:00:00|4617.9|4614.9|4627.9|4624.9|4631.4|4628.4|4616|4613|0
1669208400000|2022-11-23 13:00:00|4627.8|4624.8|4609.9|4606.9|4628.7|4625.7|4600.7|4597.7|0
1669212000000|2022-11-23 14:00:00|4610.1|4607.1|4636|4634.2|4644.7|4642.9|4599.8|4596.8|0
1669215600000|2022-11-23 15:00:00|4635.8|4634|4658.6|4656.8|4659.7|4657.9|4622.5|4620.7|0
1669219200000|2022-11-23 16:00:00|4658.8|4657|4620.9|4619.1|4663.6|4661.8|4612.8|4611|0
1669222800000|2022-11-23 17:00:00|4620.4|4618.6|4608.5|4606.7|4636.9|4635.1|4600.5|4598.7|0
1669226400000|2022-11-23 18:00:00|4608.3|4606.5|4637.6|4635.8|4639.5|4637.7|4604.4|4602.6|0
1669230000000|2022-11-23 19:00:00|4637.7|4635.9|4674.6|4672.8|4681.2|4679.4|4623.3|4621.5|0
1669233600000|2022-11-23 20:00:00|4674.5|4672.7|4678|4676.2|4687.7|4685.9|4667|4665.2|0
1669237200000|2022-11-23 21:00:00|4678.6|4675.6|4680.1|4677.1|4681.5|4678.5|4672.2|4669.2|0
1669240800000|2022-11-23 22:00:00|4680.2|4677.2|4683.1|4680.1|4683.1|4680.1|4679.8|4676.8|0
1669244400000|2022-11-23 23:00:00|4683.2|4680.2|4686.1|4683.1|4686.5|4683.5|4682.5|4679.5|0
1669248000000|2022-11-24 00:00:00|4686.2|4683.2|4691.9|4686.9|4691.9|4688.2|4686.1|4683.1|0
1669251600000|2022-11-24 01:00:00|4691.8|4686.8|4693.4|4688.4|4695.4|4690.4|4690.9|4685.9|0
1669255200000|2022-11-24 02:00:00|4693.2|4688.2|4694|4689|4694.8|4689.8|4690.1|4685.1|0
1669258800000|2022-11-24 03:00:00|4694.1|4689.1|4686.9|4681.9|4694.9|4689.9|4686.3|4681.3|0
1669262400000|2022-11-24 04:00:00|4686.8|4681.8|4687.4|4682.4|4687.5|4682.5|4684.6|4679.6|0
1669266000000|2022-11-24 05:00:00|4687.5|4682.5|4686|4681|4688.3|4683.3|4683.9|4678.9|0
1669269600000|2022-11-24 06:00:00|4685.8|4680.8|4685.9|4680.9|4687.3|4682.3|4683|4678|0
1669273200000|2022-11-24 07:00:00|4686.1|4681.1|4686.3|4681.3|4694.9|4689.9|4685.3|4680.3|0
1669276800000|2022-11-24 08:00:00|4686.4|4681.4|4693.5|4688.5|4695.3|4690.3|4681.6|4676.6|0
1669280400000|2022-11-24 09:00:00|4693.7|4688.7|4693.3|4688.3|4699.4|4694.4|4693|4688|0
1669284000000|2022-11-24 10:00:00|4693.4|4688.4|4698.3|4693.3|4698.3|4693.3|4692.7|4687.7|0
1669287600000|2022-11-24 11:00:00|4698|4693|4698|4693|4698.6|4693.6|4694.2|4689.2|0
1669291200000|2022-11-24 12:00:00|4697.9|4692.9|4690.6|4685.6|4699|4694|4689.3|4684.3|0
1669294800000|2022-11-24 13:00:00|4690.5|4685.5|4692.6|4687.6|4692.6|4687.6|4686.8|4681.8|0
1669298400000|2022-11-24 14:00:00|4692.3|4687.3|4692.6|4687.6|4693.8|4688.8|4687.7|4682.7|0
1669302000000|2022-11-24 15:00:00|4692.9|4687.9|4695.7|4690.7|4695.7|4690.7|4692.3|4687.3|0
1669305600000|2022-11-24 16:00:00|4695.4|4690.4|4694.2|4689.2|4696.6|4691.6|4691.6|4686.6|0
1669309200000|2022-11-24 17:00:00|4694.1|4689.1|4691.4|4686.4|4694.2|4689.2|4690.7|4685.7|0
1669312800000|2022-11-24 18:00:00|4691.7|4686.7|4694|4689|4694|4689|4690.7|4685.7|0
1669316400000|2022-11-24 19:00:00|4694.6|4689.6|4693.8|4688.8|4695.1|4690.1|4693.8|4688.8|0
1669320000000|2022-11-24 20:00:00|4693.3|4688.3|4693.8|4688.8|4694.9|4689.9|4692.7|4687.7|0
1669327200000|2022-11-24 22:00:00|4788.2|4785.2|4695.9|4690.9|4788.2|4785.2|4695.9|4690.9|0
1669330800000|2022-11-24 23:00:00|4693.3|4688.3|4694.3|4689.3|4696.6|4691.6|4692.7|4687.7|0
1669334400000|2022-11-25 00:00:00|4694.6|4689.6|4692.5|4687.5|4694.7|4689.7|4689.1|4684.1|0
1669338000000|2022-11-25 01:00:00|4692.4|4687.4|4691.1|4686.1|4695.3|4690.3|4689.3|4684.3|0
1669341600000|2022-11-25 02:00:00|4691|4686|4690.6|4685.6|4693.4|4688.4|4688.6|4683.6|0
1669345200000|2022-11-25 03:00:00|4690.7|4685.7|4673.1|4668.1|4692.8|4687.8|4672.4|4667.4|0
1669348800000|2022-11-25 04:00:00|4673|4668|4674.5|4669.5|4675.6|4670.6|4673|4668|0
1669352400000|2022-11-25 05:00:00|4674.6|4669.6|4671.7|4666.7|4676|4671|4670.3|4665.3|0
1669356000000|2022-11-25 06:00:00|4671.8|4666.8|4672.3|4667.3|4672.7|4667.7|4667.4|4662.4|0
1669359600000|2022-11-25 07:00:00|4672.2|4667.2|4668.8|4663.8|4675.8|4670.8|4668.7|4663.7|0
1669363200000|2022-11-25 08:00:00|4668.9|4663.9|4663.5|4658.5|4672.4|4667.4|4660.1|4655.1|0
1669366800000|2022-11-25 09:00:00|4663.4|4658.4|4666.5|4663.5|4678.5|4675.5|4662.6|4657.6|0
1669370400000|2022-11-25 10:00:00|4666.4|4663.4|4669.5|4666.5|4671.6|4668.6|4662.8|4659.8|0
1669374000000|2022-11-25 11:00:00|4669.6|4666.6|4657.9|4654.9|4669.6|4666.6|4657.8|4654.8|0
1669377600000|2022-11-25 12:00:00|4662.4|4659.4|4652.9|4649.9|4665.9|4662.9|4652.9|4649.9|0
1669381200000|2022-11-25 13:00:00|4653.4|4650.4|4643.9|4640.9|4659.3|4656.3|4641.9|4638.9|0
1669384800000|2022-11-25 14:00:00|4644.1|4641.1|4616.7|4614.9|4644.1|4641.1|4600.9|4599.1|0
1669388400000|2022-11-25 15:00:00|4616.6|4614.8|4616.4|4614.6|4637.8|4636|4611.6|4609.8|0
1669392000000|2022-11-25 16:00:00|4616|4614.2|4606.5|4604.7|4625.1|4623.3|4596.2|4594.4|0
1669395600000|2022-11-25 17:00:00|4606.3|4604.5|4602|4600.2|4609.8|4608|4598.1|4596.3|0
1669399200000|2022-11-25 18:00:00|4601.9|4600.1|4605.4|4600.4|4607.5|4602.5|4601.9|4599.3|0
1669402800000|2022-11-25 19:00:00|4604.3|4599.3|4605.4|4600.4|4605.4|4600.4|4604.3|4599.3|0
1669406400000|2022-11-25 20:00:00|4605.2|4600.2|4605.2|4600.2|4607.3|4602.3|4604.2|4599.2|0
1669410000000|2022-11-25 21:00:00|4605.5|4600.5|4605.5|4600.5|4605.5|4600.5|4605.5|4600.5|0
1669590000000|2022-11-27 23:00:00|4563.9|4558.9|4565.2|4560.2|4573|4568|4563.6|4558.6|0
1669593600000|2022-11-28 00:00:00|4564.9|4559.9|4556.3|4551.3|4567.1|4562.1|4554.2|4549.2|0
1669597200000|2022-11-28 01:00:00|4556.4|4551.4|4540.1|4535.1|4556.4|4551.4|4532.3|4527.3|0
1669600800000|2022-11-28 02:00:00|4540.2|4535.2|4546.8|4541.8|4548.6|4543.6|4534.3|4529.3|0
1669604400000|2022-11-28 03:00:00|4547.2|4542.2|4543.8|4538.8|4547.2|4542.2|4543.3|4538.3|0
1669608000000|2022-11-28 04:00:00|4543.7|4538.7|4545.4|4540.4|4547|4542|4543.5|4538.5|0
1669611600000|2022-11-28 05:00:00|4545.5|4540.5|4538.9|4533.9|4545.7|4540.7|4534.6|4529.6|0
1669615200000|2022-11-28 06:00:00|4539.1|4534.1|4551.7|4546.7|4551.8|4546.8|4538.2|4533.2|0
1669618800000|2022-11-28 07:00:00|4551.9|4546.9|4550.7|4545.7|4558.5|4553.5|4549.1|4544.1|0
1669622400000|2022-11-28 08:00:00|4551.1|4546.1|4557.2|4552.2|4567.2|4562.2|4549.9|4544.9|0
1669626000000|2022-11-28 09:00:00|4557.1|4552.1|4536.7|4533.7|4562.8|4559.8|4534.7|4531.7|0
1669629600000|2022-11-28 10:00:00|4536.6|4533.6|4545.5|4542.5|4546.1|4543.1|4533.9|4530.9|0
1669633200000|2022-11-28 11:00:00|4545.8|4542.8|4561.7|4558.7|4562|4559|4543.4|4540.4|0
1669636800000|2022-11-28 12:00:00|4561.3|4558.3|4560.9|4557.9|4566.4|4563.4|4556|4553|0
1669640400000|2022-11-28 13:00:00|4560.8|4557.8|4561.4|4558.4|4562.7|4559.7|4552|4549|0
1669644000000|2022-11-28 14:00:00|4561.5|4558.5|4615|4613.2|4632.1|4630.3|4550.2|4547.2|0
1669647600000|2022-11-28 15:00:00|4614.5|4612.7|4578.2|4576.4|4627.9|4626.1|4574.4|4572.6|0
1669651200000|2022-11-28 16:00:00|4577.3|4575.5|4589.2|4587.4|4593.3|4591.5|4572.9|4571.1|0
1669654800000|2022-11-28 17:00:00|4589.6|4587.8|4570.5|4568.7|4596.2|4594.4|4565.2|4563.4|0
1669658400000|2022-11-28 18:00:00|4570.6|4568.8|4555.3|4553.5|4578.7|4576.9|4553.7|4551.9|0
1669662000000|2022-11-28 19:00:00|4555.1|4553.3|4550.3|4548.5|4557.7|4555.9|4541.2|4539.4|0
1669665600000|2022-11-28 20:00:00|4550.1|4548.3|4544.2|4542.4|4552.8|4551|4530.3|4528.5|0
1669669200000|2022-11-28 21:00:00|4544.8|4541.8|4546.2|4543.2|4547.6|4544.6|4542.3|4539.3|0
1669672800000|2022-11-28 22:00:00|4546.1|4543.1|4544.3|4541.3|4546.7|4543.7|4544|4541|0
1669676400000|2022-11-28 23:00:00|4544.4|4541.4|4543.2|4540.2|4545.5|4542.5|4543.2|4540.2|0
1669680000000|2022-11-29 00:00:00|4543.1|4540.1|4546.7|4541.7|4546.8|4543.8|4541|4538|0
1669683600000|2022-11-29 01:00:00|4546.8|4541.8|4552|4547|4552.6|4547.6|4544.5|4539.5|0
1669687200000|2022-11-29 02:00:00|4551.7|4546.7|4565.1|4560.1|4569.5|4564.5|4551.2|4546.2|0
1669690800000|2022-11-29 03:00:00|4565.2|4560.2|4580.2|4575.2|4580.9|4575.9|4563.9|4558.9|0
1669694400000|2022-11-29 04:00:00|4580.3|4575.3|4581.4|4576.4|4582.6|4577.6|4578.3|4573.3|0
1669698000000|2022-11-29 05:00:00|4581.5|4576.5|4594.4|4589.4|4595|4590|4581.4|4576.4|0
1669701600000|2022-11-29 06:00:00|4594.3|4589.3|4591|4586|4596.5|4591.5|4588.3|4583.3|0
1669705200000|2022-11-29 07:00:00|4590.8|4585.8|4598.2|4593.2|4599|4594|4590.4|4585.4|0
1669708800000|2022-11-29 08:00:00|4598.8|4593.8|4608.9|4603.9|4612.8|4607.8|4595.8|4590.8|0
1669712400000|2022-11-29 09:00:00|4608.7|4603.7|4610.5|4607.5|4623.5|4620.5|4607.4|4602.4|0
1669716000000|2022-11-29 10:00:00|4610.8|4607.8|4616.2|4613.2|4621.4|4618.4|4609.2|4606.2|0
1669719600000|2022-11-29 11:00:00|4616.1|4613.1|4623.1|4620.1|4623.1|4620.1|4613.4|4610.4|0
1669723200000|2022-11-29 12:00:00|4622|4619|4617|4614|4622.8|4619.8|4607.2|4604.2|0
1669726800000|2022-11-29 13:00:00|4616.9|4613.9|4601.7|4598.7|4617.1|4614.1|4593.4|4590.4|0
1669730400000|2022-11-29 14:00:00|4601.5|4598.5|4574.9|4573.1|4611.2|4609.4|4568.2|4566.4|0
1669734000000|2022-11-29 15:00:00|4575.4|4573.6|4586.3|4584.5|4604.7|4602.9|4565.8|4564|0
1669737600000|2022-11-29 16:00:00|4586.4|4584.6|4560|4558.2|4588.7|4586.9|4531.9|4530.1|0
1669741200000|2022-11-29 17:00:00|4559.7|4557.9|4567|4565.2|4574|4572.2|4550.9|4549.1|0
1669744800000|2022-11-29 18:00:00|4566.9|4565.1|4554.9|4553.1|4568.4|4566.6|4537.9|4536.1|0
1669748400000|2022-11-29 19:00:00|4554.8|4553|4554.1|4552.3|4568.8|4567|4546.3|4544.5|0
1669752000000|2022-11-29 20:00:00|4553.8|4552|4556.9|4555.1|4563.3|4561.5|4548.9|4547.1|0
1669755600000|2022-11-29 21:00:00|4557.3|4554.3|4556.9|4553.9|4558.2|4555.2|4553.4|4550.4|0
1669759200000|2022-11-29 22:00:00|4556.6|4553.6|4554|4551|4557.1|4554.1|4553.8|4550.8|0
1669762800000|2022-11-29 23:00:00|4554.2|4551.2|4548.7|4545.7|4554.7|4551.7|4548.3|4545.3|0
1669766400000|2022-11-30 00:00:00|4548.8|4545.8|4551.3|4546.3|4553.6|4550.6|4548.3|4545.3|0
1669770000000|2022-11-30 01:00:00|4551.1|4546.1|4560.7|4555.7|4563.2|4558.2|4546.5|4541.5|0
1669773600000|2022-11-30 02:00:00|4560.6|4555.6|4559.3|4554.3|4561.2|4556.2|4557.9|4552.9|0
1669777200000|2022-11-30 03:00:00|4559.5|4554.5|4561.7|4556.7|4561.8|4556.8|4557.5|4552.5|0
1669780800000|2022-11-30 04:00:00|4561.8|4556.8|4563.3|4558.3|4566|4561|4561.1|4556.1|0
1669784400000|2022-11-30 05:00:00|4563.2|4558.2|4560.5|4555.5|4566.1|4561.1|4560.5|4555.5|0
1669788000000|2022-11-30 06:00:00|4561.1|4556.1|4560.6|4555.6|4563.1|4558.1|4558.9|4553.9|0
1669791600000|2022-11-30 07:00:00|4560.5|4555.5|4576.3|4571.3|4576.6|4571.6|4559.8|4554.8|0
1669795200000|2022-11-30 08:00:00|4576.5|4571.5|4591.1|4586.1|4592|4587|4574.6|4569.6|0
1669798800000|2022-11-30 09:00:00|4590.9|4585.9|4607.1|4604.1|4610.5|4607.5|4590.9|4585.9|0
1669802400000|2022-11-30 10:00:00|4606.8|4603.8|4606.7|4603.7|4610.4|4607.4|4606.2|4603.2|0
1669806000000|2022-11-30 11:00:00|4606.6|4603.6|4610.9|4607.9|4611|4608|4603.6|4600.6|0
1669809600000|2022-11-30 12:00:00|4610.4|4607.4|4601.1|4598.1|4610.4|4607.4|4600.4|4597.4|0
1669813200000|2022-11-30 13:00:00|4601.2|4598.2|4586.6|4583.6|4609.8|4606.8|4585.7|4582.7|0
1669816800000|2022-11-30 14:00:00|4586.5|4583.5|4663.8|4662|4666.1|4664.3|4585.8|4582.8|0
1669820400000|2022-11-30 15:00:00|4664.5|4662.7|4653.4|4651.6|4675.8|4674|4640.7|4638.9|0
1669824000000|2022-11-30 16:00:00|4654.5|4652.7|4676.2|4674.4|4683.3|4681.5|4643.2|4641.4|0
1669827600000|2022-11-30 17:00:00|4676.1|4674.3|4661.2|4659.4|4678.7|4676.9|4647.1|4645.3|0
1669831200000|2022-11-30 18:00:00|4660.9|4659.1|4766.3|4764.5|4772.1|4770.3|4660.7|4658.9|0
1669834800000|2022-11-30 19:00:00|4766|4764.2|4828.1|4826.3|4852.5|4850.7|4766|4764.2|0
1669838400000|2022-11-30 20:00:00|4827.2|4825.4|4890.7|4888.9|4890.7|4888.9|4820.7|4818.9|0
1669842000000|2022-11-30 21:00:00|4891.3|4888.3|4907|4904|4907.2|4904.2|4886.4|4883.4|0
1669845600000|2022-11-30 22:00:00|4907.1|4904.1|4904.8|4901.8|4908.4|4905.4|4903.7|4900.7|0
1669849200000|2022-11-30 23:00:00|4904.9|4901.9|4909.8|4906.8|4911.6|4908.6|4903.4|4900.4|0
1669852800000|2022-12-01 00:00:00|4909.7|4906.7|4917|4912|4917|4913.1|4909.5|4906.5|0
1669856400000|2022-12-01 01:00:00|4916.8|4911.8|4912.8|4907.8|4918.8|4913.8|4912.2|4907.2|0
1669860000000|2022-12-01 02:00:00|4912.7|4907.7|4895|4890|4914.2|4909.2|4892.3|4887.3|0
1669863600000|2022-12-01 03:00:00|4894.9|4889.9|4899.8|4894.8|4900.8|4895.8|4890.6|4885.6|0
1669867200000|2022-12-01 04:00:00|4899.7|4894.7|4905.9|4900.9|4909|4904|4898.3|4893.3|0
1669870800000|2022-12-01 05:00:00|4905.7|4900.7|4911.3|4906.3|4914.8|4909.8|4904.1|4899.1|0
1669874400000|2022-12-01 06:00:00|4911.5|4906.5|4903.5|4898.5|4912.2|4907.2|4900|4895|0
1669878000000|2022-12-01 07:00:00|4903.3|4898.3|4891.5|4886.5|4904.1|4899.1|4891.1|4886.1|0
1669881600000|2022-12-01 08:00:00|4891.4|4886.4|4881.1|4876.1|4894.5|4889.5|4877.5|4872.5|0
1669885200000|2022-12-01 09:00:00|4881.2|4876.2|4856.7|4853.7|4881.6|4876.6|4854|4851|0
1669888800000|2022-12-01 10:00:00|4856.6|4853.6|4859.3|4856.3|4864.5|4861.5|4856.6|4853.6|0
1669892400000|2022-12-01 11:00:00|4859.2|4856.2|4865.2|4862.2|4865.7|4862.7|4855.5|4852.5|0
1669896000000|2022-12-01 12:00:00|4867.3|4864.3|4880.3|4877.3|4882.1|4879.1|4867|4864|0
1669899600000|2022-12-01 13:00:00|4880.6|4877.6|4887.5|4884.5|4908.2|4905.2|4879.2|4876.2|0
1669903200000|2022-12-01 14:00:00|4887.4|4884.4|4937.6|4935.8|4950.7|4948.9|4865|4863.2|0
1669906800000|2022-12-01 15:00:00|4943.9|4942.1|4938.2|4936.4|4948|4946.2|4865.7|4863.9|0
1669910400000|2022-12-01 16:00:00|4938.9|4937.1|4912.5|4910.7|4939.6|4937.8|4893.7|4891.9|0
1669914000000|2022-12-01 17:00:00|4912.4|4910.6|4920.4|4918.6|4925.7|4923.9|4890|4888.2|0
1669917600000|2022-12-01 18:00:00|4920.8|4919|4923.9|4922.1|4935.2|4933.4|4907.1|4905.3|0
1669921200000|2022-12-01 19:00:00|4924|4922.2|4934.2|4932.4|4935.5|4933.7|4912.8|4911|0
1669924800000|2022-12-01 20:00:00|4934.3|4932.5|4918.4|4916.6|4943.3|4941.5|4918.4|4916.6|0
1669928400000|2022-12-01 21:00:00|4919|4916|4908.4|4905.4|4921.9|4918.9|4906.6|4903.6|0
1669932000000|2022-12-01 22:00:00|4908.3|4905.3|4910.4|4907.4|4911.5|4908.5|4907.7|4904.7|0
1669935600000|2022-12-01 23:00:00|4910.3|4907.3|4911.2|4908.2|4912.1|4909.1|4908.7|4905.7|0
1669939200000|2022-12-02 00:00:00|4911.1|4908.1|4896.2|4891.2|4911.1|4908.1|4894.8|4891.2|0
1669942800000|2022-12-02 01:00:00|4896.3|4891.3|4898.9|4893.9|4901.5|4896.5|4893.9|4888.9|0
1669946400000|2022-12-02 02:00:00|4899|4894|4907.2|4902.2|4907.8|4902.8|4898.2|4893.2|0
1669950000000|2022-12-02 03:00:00|4907.3|4902.3|4909.6|4904.6|4910.3|4905.3|4905.4|4900.4|0
1669953600000|2022-12-02 04:00:00|4909.5|4904.5|4910.3|4905.3|4911.4|4906.4|4904.4|4899.4|0
1669957200000|2022-12-02 05:00:00|4910.2|4905.2|4906.3|4901.3|4910.8|4905.8|4902.7|4897.7|0
1669960800000|2022-12-02 06:00:00|4906.7|4901.7|4907|4902|4908.8|4903.8|4905|4900|0
1669964400000|2022-12-02 07:00:00|4907.3|4902.3|4907.5|4902.5|4911.8|4906.8|4906.5|4901.5|0
1669968000000|2022-12-02 08:00:00|4908.3|4903.3|4917.2|4912.2|4917.4|4912.4|4904.9|4899.9|0
1669971600000|2022-12-02 09:00:00|4917.1|4912.1|4920.7|4917.7|4920.9|4917.9|4911|4908|0
1669975200000|2022-12-02 10:00:00|4920.5|4917.5|4924.9|4921.9|4925|4922|4918.9|4915.9|0
1669978800000|2022-12-02 11:00:00|4924.8|4921.8|4921|4918|4924.9|4921.9|4918.3|4915.3|0
1669982400000|2022-12-02 12:00:00|4921.7|4918.7|4928.5|4925.5|4929|4926|4917.6|4914.6|0
1669986000000|2022-12-02 13:00:00|4928.7|4925.7|4831.7|4828.7|4935.9|4932.9|4805.4|4802.4|0
1669989600000|2022-12-02 14:00:00|4831.5|4828.5|4913.6|4911.8|4917.1|4915.3|4818|4815|0
1669993200000|2022-12-02 15:00:00|4913.1|4911.3|4914.6|4912.8|4952|4950.2|4897.9|4896.1|0
1669996800000|2022-12-02 16:00:00|4914.5|4912.7|4947.1|4945.3|4961.8|4960|4902.2|4900.4|0
1670000400000|2022-12-02 17:00:00|4947|4945.2|4931.9|4930.1|4959|4957.2|4924|4922.2|0
1670004000000|2022-12-02 18:00:00|4932.2|4930.4|4934.1|4932.3|4939.5|4937.7|4915.5|4913.7|0
1670007600000|2022-12-02 19:00:00|4934.2|4932.4|4955|4953.2|4956|4954.2|4926.1|4924.3|0
1670011200000|2022-12-02 20:00:00|4955.1|4953.3|4961.3|4959.5|4978.3|4976.5|4943.7|4941.9|0
1670014800000|2022-12-02 21:00:00|4961.9|4958.9|4954.7|4951.7|4962.5|4959.5|4954.6|4951.6|0
1670194800000|2022-12-04 23:00:00|4971.6|4966.6|4970.5|4965.5|4974.1|4969.1|4961.6|4956.6|0
1670198400000|2022-12-05 00:00:00|4970|4965|4965.8|4960.8|4973.3|4968.3|4965.3|4960.3|0
1670202000000|2022-12-05 01:00:00|4965.7|4960.7|4964.6|4959.6|4970.3|4965.3|4961.8|4956.8|0
1670205600000|2022-12-05 02:00:00|4964.7|4959.7|4968.1|4963.1|4970.1|4965.1|4964.5|4959.5|0
1670209200000|2022-12-05 03:00:00|4968.2|4963.2|4980.5|4975.5|4980.9|4975.9|4966.2|4961.2|0
1670212800000|2022-12-05 04:00:00|4980.6|4975.6|4981.6|4976.6|4981.7|4976.7|4975.7|4970.7|0
1670216400000|2022-12-05 05:00:00|4981.7|4976.7|4984.6|4979.6|4984.8|4979.8|4977.6|4972.6|0
1670220000000|2022-12-05 06:00:00|4984.5|4979.5|4997.9|4992.9|4998|4993|4977.2|4972.2|0
1670223600000|2022-12-05 07:00:00|4998|4993|4986.1|4981.1|4998|4993|4982.4|4977.4|0
1670227200000|2022-12-05 08:00:00|4986.6|4981.6|4997.4|4992.4|4997.4|4992.4|4975.8|4970.8|0
1670230800000|2022-12-05 09:00:00|4997.3|4992.3|4997.3|4994.3|5016|5013|4990.7|4987.7|0
1670234400000|2022-12-05 10:00:00|4997.4|4994.4|4991.5|4988.5|4998.3|4995.3|4988.2|4985.2|0
1670238000000|2022-12-05 11:00:00|4991.6|4988.6|4998.2|4995.2|5000.1|4997.1|4991.4|4988.4|0
1670241600000|2022-12-05 12:00:00|4998|4995|4978.2|4975.2|5000.4|4997.4|4969.6|4966.6|0
1670245200000|2022-12-05 13:00:00|4978.5|4975.5|4969.1|4966.1|4988.2|4985.2|4966.4|4963.4|0
1670248800000|2022-12-05 14:00:00|4969.3|4966.3|4968.2|4966.4|5000.9|4999.1|4951.4|4948.4|0
1670252400000|2022-12-05 15:00:00|4968.4|4966.6|4966.8|4965|4970.7|4968.9|4928.1|4926.3|0
1670256000000|2022-12-05 16:00:00|4967.1|4965.3|4933.5|4931.7|4983.2|4981.4|4924|4922.2|0
1670259600000|2022-12-05 17:00:00|4932.6|4930.8|4914.7|4912.9|4942.8|4941|4912.7|4910.9|0
1670263200000|2022-12-05 18:00:00|4914.5|4912.7|4898|4896.2|4934.6|4932.8|4896.6|4894.8|0
1670266800000|2022-12-05 19:00:00|4897|4895.2|4882.8|4881|4902.1|4900.3|4869.1|4867.3|0
1670270400000|2022-12-05 20:00:00|4882.4|4880.6|4894.6|4892.8|4898.1|4896.3|4873.7|4871.9|0
1670274000000|2022-12-05 21:00:00|4895.2|4892.2|4898.5|4895.5|4898.8|4895.8|4891.9|4888.9|0
1670277600000|2022-12-05 22:00:00|4898.6|4895.6|4897.6|4894.6|4898.6|4895.6|4896.7|4893.7|0
1670281200000|2022-12-05 23:00:00|4897.7|4894.7|4898.2|4895.2|4900.6|4897.6|4897.6|4894.6|0
1670284800000|2022-12-06 00:00:00|4898.3|4895.3|4902.3|4897.3|4903.3|4900.3|4898.1|4895.1|0
1670288400000|2022-12-06 01:00:00|4902.6|4897.6|4908.7|4903.7|4913.4|4908.4|4901.5|4896.5|0
1670292000000|2022-12-06 02:00:00|4908.6|4903.6|4914.7|4909.7|4930|4925|4907.3|4902.3|0
1670295600000|2022-12-06 03:00:00|4914.8|4909.8|4911.7|4906.7|4916.8|4911.8|4906.9|4901.9|0
1670299200000|2022-12-06 04:00:00|4911.8|4906.8|4904.5|4899.5|4912.1|4907.1|4903.6|4898.6|0
1670302800000|2022-12-06 05:00:00|4904.6|4899.6|4899.5|4894.5|4905.2|4900.2|4897|4892|0
1670306400000|2022-12-06 06:00:00|4899.3|4894.3|4897.3|4892.3|4899.7|4894.7|4886.1|4881.1|0
1670310000000|2022-12-06 07:00:00|4897|4892|4899.8|4894.8|4903.2|4898.2|4890|4885|0
1670313600000|2022-12-06 08:00:00|4899.9|4894.9|4914.3|4909.3|4916.9|4911.9|4892.6|4887.6|0
1670317200000|2022-12-06 09:00:00|4914.4|4909.4|4911.1|4908.1|4922.5|4919.5|4910.9|4907.9|0
1670320800000|2022-12-06 10:00:00|4911.2|4908.2|4913.9|4910.9|4915.1|4912.1|4901.8|4898.8|0
1670324400000|2022-12-06 11:00:00|4913.8|4910.8|4916.2|4913.2|4916.4|4913.4|4909|4906|0
1670328000000|2022-12-06 12:00:00|4914.9|4911.9|4920.4|4917.4|4924.4|4921.4|4914.9|4911.9|0
1670331600000|2022-12-06 13:00:00|4920.3|4917.3|4914|4911|4921|4918|4905|4902|0
1670335200000|2022-12-06 14:00:00|4914.1|4911.1|4827|4825.2|4915.2|4912.2|4826.3|4824.5|0
1670338800000|2022-12-06 15:00:00|4826.8|4825|4796|4794.2|4830.9|4829.1|4778.9|4777.1|0
1670342400000|2022-12-06 16:00:00|4795.9|4794.1|4809.1|4807.3|4829.2|4827.4|4793.2|4791.4|0
1670346000000|2022-12-06 17:00:00|4809.2|4807.4|4802.3|4800.5|4819.4|4817.6|4792.6|4790.8|0
1670349600000|2022-12-06 18:00:00|4802.5|4800.7|4795.8|4794|4811|4809.2|4783.3|4781.5|0
1670353200000|2022-12-06 19:00:00|4795.6|4793.8|4775.4|4773.6|4796.2|4794.4|4761.7|4759.9|0
1670356800000|2022-12-06 20:00:00|4775.9|4774.1|4783.7|4781.9|4791.5|4789.7|4759.6|4757.8|0
1670360400000|2022-12-06 21:00:00|4784.3|4781.3|4787.5|4784.5|4788.9|4785.9|4783.5|4780.5|0
1670364000000|2022-12-06 22:00:00|4787.4|4784.4|4786.4|4783.4|4788.4|4785.4|4785.8|4782.8|0
1670367600000|2022-12-06 23:00:00|4786.5|4783.5|4788.1|4785.1|4789|4786|4785.8|4782.8|0
1670371200000|2022-12-07 00:00:00|4788|4785|4785.3|4780.3|4791.1|4788.1|4784.2|4780.3|0
1670374800000|2022-12-07 01:00:00|4785.1|4780.1|4793|4788|4795|4790|4782.8|4777.8|0
1670378400000|2022-12-07 02:00:00|4793.1|4788.1|4809.2|4804.2|4811|4806|4791.6|4786.6|0
1670382000000|2022-12-07 03:00:00|4809.3|4804.3|4810.7|4805.7|4811.1|4806.1|4804.7|4799.7|0
1670385600000|2022-12-07 04:00:00|4810.5|4805.5|4808.3|4803.3|4810.9|4805.9|4807.4|4802.4|0
1670389200000|2022-12-07 05:00:00|4808.5|4803.5|4803.3|4798.3|4814.8|4809.8|4801.9|4796.9|0
1670392800000|2022-12-07 06:00:00|4803.4|4798.4|4783|4778|4804.2|4799.2|4779.2|4774.2|0
1670396400000|2022-12-07 07:00:00|4782.7|4777.7|4769|4764|4792.3|4787.3|4767.4|4762.4|0
1670400000000|2022-12-07 08:00:00|4769.1|4764.1|4766.3|4761.3|4774.4|4769.4|4757.2|4752.2|0
1670403600000|2022-12-07 09:00:00|4766.2|4761.2|4721.5|4718.5|4766.4|4761.4|4713.9|4710.9|0
1670407200000|2022-12-07 10:00:00|4721.4|4718.4|4724|4721|4726.2|4723.2|4718|4715|0
1670410800000|2022-12-07 11:00:00|4723.9|4720.9|4713.1|4710.1|4728.2|4725.2|4707.6|4704.6|0
1670414400000|2022-12-07 12:00:00|4713.5|4710.5|4693.1|4690.1|4717.5|4714.5|4685|4682|0
1670418000000|2022-12-07 13:00:00|4692.9|4689.9|4718.5|4715.5|4721.9|4718.9|4690.8|4687.8|0
1670421600000|2022-12-07 14:00:00|4718.4|4715.4|4707.2|4705.4|4782|4780.2|4703.1|4701.3|0
1670425200000|2022-12-07 15:00:00|4704.6|4702.8|4745.7|4743.9|4757.8|4756|4688.3|4686.5|0
1670428800000|2022-12-07 16:00:00|4746.7|4744.9|4730.7|4728.9|4762.2|4760.4|4698.6|4696.8|0
1670432400000|2022-12-07 17:00:00|4730.8|4729|4739.8|4738|4741.7|4739.9|4712.4|4710.6|0
1670436000000|2022-12-07 18:00:00|4740|4738.2|4732.6|4730.8|4758.6|4756.8|4730.4|4728.6|0
1670439600000|2022-12-07 19:00:00|4732.5|4730.7|4731.1|4729.3|4746.1|4744.3|4722.7|4720.9|0
1670443200000|2022-12-07 20:00:00|4731.4|4729.6|4737.7|4735.9|4744.7|4742.9|4724.8|4723|0
1670446800000|2022-12-07 21:00:00|4738.3|4735.3|4735.5|4732.5|4740.1|4737.1|4734.8|4731.8|0
1670450400000|2022-12-07 22:00:00|4735.6|4732.6|4737.2|4734.2|4739.3|4736.3|4735.4|4732.4|0
1670454000000|2022-12-07 23:00:00|4737.3|4734.3|4737.7|4734.7|4738|4735|4736.5|4733.5|0
1670457600000|2022-12-08 00:00:00|4737.3|4734.3|4729.9|4724.9|4737.8|4734.8|4728.8|4724.9|0
1670461200000|2022-12-08 01:00:00|4730|4725|4714.1|4709.1|4730.2|4725.2|4705.5|4700.5|0
1670464800000|2022-12-08 02:00:00|4714|4709|4736.3|4731.3|4737.9|4732.9|4713.6|4708.6|0
1670468400000|2022-12-08 03:00:00|4736.1|4731.1|4760.7|4755.7|4762.4|4757.4|4735.4|4730.4|0
1670472000000|2022-12-08 04:00:00|4760.6|4755.6|4756.1|4751.1|4763.2|4758.2|4755.3|4750.3|0
1670475600000|2022-12-08 05:00:00|4756.2|4751.2|4758|4753|4758.6|4753.6|4751.9|4746.9|0
1670479200000|2022-12-08 06:00:00|4757.9|4752.9|4764.4|4759.4|4765.2|4760.2|4755.1|4750.1|0
1670482800000|2022-12-08 07:00:00|4764.3|4759.3|4784.5|4779.5|4792.9|4787.9|4763.2|4758.2|0
1670486400000|2022-12-08 08:00:00|4784.6|4779.6|4785.9|4780.9|4788.1|4783.1|4775.9|4770.9|0
1670490000000|2022-12-08 09:00:00|4785.7|4780.7|4788.2|4785.2|4792.6|4789.6|4779.3|4776.3|0
1670493600000|2022-12-08 10:00:00|4788.3|4785.3|4787|4784|4791.5|4788.5|4785.1|4782.1|0
1670497200000|2022-12-08 11:00:00|4786.6|4783.6|4783.6|4780.6|4788.3|4785.3|4775.4|4772.4|0
1670500800000|2022-12-08 12:00:00|4783.9|4780.9|4796.1|4793.1|4796.6|4793.6|4778.2|4775.2|0
1670504400000|2022-12-08 13:00:00|4796.2|4793.2|4803.4|4800.4|4814.4|4811.4|4793.9|4790.9|0
1670508000000|2022-12-08 14:00:00|4803.5|4800.5|4827.8|4826|4828.5|4826.7|4749.1|4747.3|0
1670511600000|2022-12-08 15:00:00|4827.7|4825.9|4830.9|4829.1|4848.7|4846.9|4814.2|4812.4|0
1670515200000|2022-12-08 16:00:00|4831.3|4829.5|4826.4|4824.6|4837.9|4836.1|4804.4|4802.6|0
1670518800000|2022-12-08 17:00:00|4826.3|4824.5|4833.8|4832|4835.3|4833.5|4813.1|4811.3|0
1670522400000|2022-12-08 18:00:00|4834.1|4832.3|4847.2|4845.4|4863.5|4861.7|4832|4830.2|0
1670526000000|2022-12-08 19:00:00|4847.1|4845.3|4847.3|4845.5|4856.6|4854.8|4821.2|4819.4|0
1670529600000|2022-12-08 20:00:00|4847.1|4845.3|4857.1|4855.3|4868.5|4866.7|4836.8|4835|0
1670533200000|2022-12-08 21:00:00|4857.7|4854.7|4856.7|4853.7|4862.8|4859.8|4853.3|4850.3|0
1670536800000|2022-12-08 22:00:00|4856.8|4853.8|4856.8|4853.8|4858|4855|4856.5|4853.5|0
1670540400000|2022-12-08 23:00:00|4856.9|4853.9|4859.6|4856.6|4860.5|4857.5|4856.8|4853.8|0
1670544000000|2022-12-09 00:00:00|4859.1|4856.1|4856.1|4851.1|4859.1|4856.1|4853.7|4850.7|0
1670547600000|2022-12-09 01:00:00|4855.9|4850.9|4868.3|4863.3|4868.8|4863.8|4855.1|4850.1|0
1670551200000|2022-12-09 02:00:00|4868.4|4863.4|4871.2|4866.2|4874|4869|4868.4|4863.4|0
1670554800000|2022-12-09 03:00:00|4871.3|4866.3|4875.6|4870.6|4879.4|4874.4|4871.3|4866.3|0
1670558400000|2022-12-09 04:00:00|4876.1|4871.1|4875.3|4870.3|4878.6|4873.6|4874.8|4869.8|0
1670562000000|2022-12-09 05:00:00|4875.2|4870.2|4879.9|4874.9|4882|4877|4874.4|4869.4|0
1670565600000|2022-12-09 06:00:00|4879.8|4874.8|4889.2|4884.2|4889.4|4884.4|4879.6|4874.6|0
1670569200000|2022-12-09 07:00:00|4889|4884|4892.9|4887.9|4897.7|4892.7|4881.8|4876.8|0
1670572800000|2022-12-09 08:00:00|4892.6|4887.6|4892.7|4887.7|4895.3|4890.3|4887.5|4882.5|0
1670576400000|2022-12-09 09:00:00|4892.6|4887.6|4884.3|4881.3|4900.4|4897.4|4879.3|4876.3|0
1670580000000|2022-12-09 10:00:00|4884.4|4881.4|4908.3|4905.3|4908.5|4905.5|4884.2|4881.2|0
1670583600000|2022-12-09 11:00:00|4908.2|4905.2|4905.2|4902.2|4912.2|4909.2|4902.8|4899.8|0
1670587200000|2022-12-09 12:00:00|4904.7|4901.7|4918.3|4915.3|4920.2|4917.2|4903.2|4900.2|0
1670590800000|2022-12-09 13:00:00|4918.2|4915.2|4876.2|4873.2|4918.6|4915.6|4836.7|4833.7|0
1670594400000|2022-12-09 14:00:00|4876.6|4873.6|4876.4|4874.6|4910.5|4908.7|4854.1|4851.1|0
1670598000000|2022-12-09 15:00:00|4878.1|4876.3|4928.9|4927.1|4929.1|4927.3|4858.3|4856.5|0
1670601600000|2022-12-09 16:00:00|4928.7|4926.9|4930.6|4928.8|4939.4|4937.6|4911.1|4909.3|0
1670605200000|2022-12-09 17:00:00|4930.8|4929|4912.4|4910.6|4938|4936.2|4910.4|4908.6|0
1670608800000|2022-12-09 18:00:00|4912|4910.2|4901.4|4899.6|4912|4910.2|4882.8|4881|0
1670612400000|2022-12-09 19:00:00|4901|4899.2|4892.4|4890.6|4904|4902.2|4883.5|4881.7|0
1670616000000|2022-12-09 20:00:00|4892|4890.2|4849.6|4847.8|4897.6|4895.8|4847.8|4846|0
1670619600000|2022-12-09 21:00:00|4850.2|4847.2|4849|4846|4854.8|4851.8|4847.6|4844.6|0
1670799600000|2022-12-11 23:00:00|4854.4|4849.4|4843.9|4838.9|4856.5|4851.5|4840.4|4835.4|0
1670803200000|2022-12-12 00:00:00|4843.7|4838.7|4844|4839|4850.4|4845.4|4840.8|4835.8|0
1670806800000|2022-12-12 01:00:00|4844.1|4839.1|4842.8|4837.8|4849.8|4844.8|4837.7|4832.7|0
1670810400000|2022-12-12 02:00:00|4842.7|4837.7|4846.2|4841.2|4847.3|4842.3|4838.8|4833.8|0
1670814000000|2022-12-12 03:00:00|4846.3|4841.3|4848.2|4843.2|4851.9|4846.9|4844.5|4839.5|0
1670817600000|2022-12-12 04:00:00|4848.3|4843.3|4852|4847|4854.5|4849.5|4848.3|4843.3|0
1670821200000|2022-12-12 05:00:00|4851.9|4846.9|4851.8|4846.8|4853.1|4848.1|4847.4|4842.4|0
1670824800000|2022-12-12 06:00:00|4851.9|4846.9|4852.6|4847.6|4853.2|4848.2|4847.8|4842.8|0
1670828400000|2022-12-12 07:00:00|4852.4|4847.4|4847.7|4842.7|4857.5|4852.5|4847.4|4842.4|0
1670832000000|2022-12-12 08:00:00|4847.8|4842.8|4847|4842|4856|4851|4844.3|4839.3|0
1670835600000|2022-12-12 09:00:00|4846.6|4841.6|4847.2|4844.2|4848.5|4844.5|4824.6|4821.6|0
1670839200000|2022-12-12 10:00:00|4847.1|4844.1|4853.9|4850.9|4854.3|4851.3|4845.4|4842.4|0
1670842800000|2022-12-12 11:00:00|4853.8|4850.8|4852|4849|4855.8|4852.8|4849|4846|0
1670846400000|2022-12-12 12:00:00|4851.9|4848.9|4851.4|4848.4|4854.9|4851.9|4848.8|4845.8|0
1670850000000|2022-12-12 13:00:00|4851.6|4848.6|4845.9|4842.9|4856.8|4853.8|4844|4841|0
1670853600000|2022-12-12 14:00:00|4845.8|4842.8|4816.4|4814.6|4846.7|4843.7|4797.5|4795.7|0
1670857200000|2022-12-12 15:00:00|4816.3|4814.5|4772.3|4770.5|4821.8|4820|4757.6|4755.8|0
1670860800000|2022-12-12 16:00:00|4772.8|4771|4785.9|4784.1|4794.7|4792.9|4768.7|4766.9|0
1670864400000|2022-12-12 17:00:00|4785.8|4784|4789.2|4787.4|4793.3|4791.5|4782|4780.2|0
1670868000000|2022-12-12 18:00:00|4789.4|4787.6|4787.6|4785.8|4802|4800.2|4776.9|4775.1|0
1670871600000|2022-12-12 19:00:00|4788.2|4786.4|4812.8|4811|4818.3|4816.5|4778.3|4776.5|0
1670875200000|2022-12-12 20:00:00|4814.2|4812.4|4842.6|4840.8|4842.6|4840.8|4811.2|4809.4|0
1670878800000|2022-12-12 21:00:00|4843.6|4840.6|4842.8|4839.8|4844.1|4841.1|4837.1|4834.1|0
1670882400000|2022-12-12 22:00:00|4842.9|4839.9|4843.5|4840.5|4844.5|4841.5|4841|4838|0
1670886000000|2022-12-12 23:00:00|4843.6|4840.6|4847.4|4844.4|4848|4845|4843.6|4840.6|0
1670889600000|2022-12-13 00:00:00|4847.3|4844.3|4851.4|4846.4|4851.4|4848|4846.3|4843.3|0
1670893200000|2022-12-13 01:00:00|4851.2|4846.2|4855|4850|4856.2|4851.2|4844.5|4839.5|0
1670896800000|2022-12-13 02:00:00|4854.9|4849.9|4854.9|4849.9|4859.7|4854.7|4853.4|4848.4|0
1670900400000|2022-12-13 03:00:00|4855.4|4850.4|4850.1|4845.1|4855.8|4850.8|4848.2|4843.2|0
1670904000000|2022-12-13 04:00:00|4850|4845|4855.4|4850.4|4855.5|4850.5|4848.3|4843.3|0
1670907600000|2022-12-13 05:00:00|4855.5|4850.5|4868.8|4863.8|4869.4|4864.4|4854.2|4849.2|0
1670911200000|2022-12-13 06:00:00|4868.7|4863.7|4861|4856|4868.8|4863.8|4856.7|4851.7|0
1670914800000|2022-12-13 07:00:00|4861.1|4856.1|4865.1|4860.1|4869.1|4864.1|4860.1|4855.1|0
1670918400000|2022-12-13 08:00:00|4865.5|4860.5|4860.9|4855.9|4872.7|4867.7|4855.5|4850.5|0
1670922000000|2022-12-13 09:00:00|4861.1|4856.1|4860.2|4857.2|4880.3|4877.3|4853.8|4850.8|0
1670925600000|2022-12-13 10:00:00|4857.2|4854.2|4870.6|4867.6|4873.6|4870.6|4853.4|4850.4|0
1670929200000|2022-12-13 11:00:00|4870.4|4867.4|4878.8|4875.8|4879.8|4876.8|4869.8|4866.8|0
1670932800000|2022-12-13 12:00:00|4874.3|4871.3|4885.2|4882.2|4886.2|4883.2|4865.4|4862.4|0
1670936400000|2022-12-13 13:00:00|4886|4883|5045.5|5042.5|5069.7|5066.7|4880.4|4877.4|0
1670940000000|2022-12-13 14:00:00|5045.6|5042.6|5073|5071.2|5094.7|5092.9|5019|5017.2|0
1670943600000|2022-12-13 15:00:00|5072.7|5070.9|4994.9|4993.1|5075.2|5073.4|4971.8|4970|0
1670947200000|2022-12-13 16:00:00|4996.2|4994.4|4957.9|4956.1|5021.4|5019.6|4944.6|4942.8|0
1670950800000|2022-12-13 17:00:00|4958.5|4956.7|4916|4914.2|4966|4964.2|4880|4878.2|0
1670954400000|2022-12-13 18:00:00|4916.5|4914.7|4922.4|4920.6|4951.7|4949.9|4904.9|4903.1|0
1670958000000|2022-12-13 19:00:00|4922.6|4920.8|4928.8|4927|4955.5|4953.7|4915.2|4913.4|0
1670961600000|2022-12-13 20:00:00|4928.2|4926.4|4934.7|4932.9|4949.3|4947.5|4898|4896.2|0
1670965200000|2022-12-13 21:00:00|4935.3|4932.3|4936.7|4933.7|4936.8|4933.8|4925.8|4922.8|0
1670968800000|2022-12-13 22:00:00|4936.5|4933.5|4941.4|4938.4|4941.4|4938.4|4934.9|4931.9|0
1670972400000|2022-12-13 23:00:00|4941.3|4938.3|4945.8|4942.8|4945.8|4942.8|4940.9|4937.9|0
1670976000000|2022-12-14 00:00:00|4945.2|4942.2|4950.6|4945.6|4951.7|4948.7|4942.7|4939.7|0
1670979600000|2022-12-14 01:00:00|4950.3|4945.3|4954.7|4949.7|4956.1|4951.1|4947.7|4942.7|0
1670983200000|2022-12-14 02:00:00|4954.9|4949.9|4949.8|4944.8|4957|4952|4948.6|4943.6|0
1670986800000|2022-12-14 03:00:00|4950|4945|4959.2|4954.2|4963.2|4958.2|4949.8|4944.8|0
1670990400000|2022-12-14 04:00:00|4959.1|4954.1|4956.9|4951.9|4959.7|4954.7|4955.5|4950.5|0
1670994000000|2022-12-14 05:00:00|4956.5|4951.5|4956.9|4951.9|4961.4|4956.4|4955.7|4950.7|0
1670997600000|2022-12-14 06:00:00|4956.5|4951.5|4956.2|4951.2|4960.5|4955.5|4952.4|4947.4|0
1671001200000|2022-12-14 07:00:00|4956.3|4951.3|4945.1|4940.1|4956.7|4951.7|4944.6|4939.6|0
1671004800000|2022-12-14 08:00:00|4945.3|4940.3|4949.9|4944.9|4951.3|4946.3|4941.5|4936.5|0
1671008400000|2022-12-14 09:00:00|4949.7|4944.7|4943.6|4940.6|4958.5|4955.5|4938.4|4935.4|0
1671012000000|2022-12-14 10:00:00|4943.5|4940.5|4939.8|4936.8|4946.7|4943.7|4937.2|4934.2|0
1671015600000|2022-12-14 11:00:00|4939.7|4936.7|4938|4935|4939.9|4936.9|4921.4|4918.4|0
1671019200000|2022-12-14 12:00:00|4940.3|4937.3|4939|4936|4950|4947|4935.3|4932.3|0
1671022800000|2022-12-14 13:00:00|4938.7|4935.7|4929.8|4926.8|4940|4937|4924.4|4921.4|0
1671026400000|2022-12-14 14:00:00|4929.9|4926.9|4939.4|4937.6|4950.9|4949.1|4913|4911.2|0
1671030000000|2022-12-14 15:00:00|4939.1|4937.3|4955.1|4953.3|4965.7|4963.9|4930|4928.2|0
1671033600000|2022-12-14 16:00:00|4955|4953.2|4963.2|4961.4|4971.3|4969.5|4947.6|4945.8|0
1671037200000|2022-12-14 17:00:00|4963.3|4961.5|4937.7|4935.9|4963.8|4962|4937.3|4935.5|0
1671040800000|2022-12-14 18:00:00|4938.1|4936.3|4958.8|4957|4969.8|4968|4933|4931.2|0
1671044400000|2022-12-14 19:00:00|4959|4957.2|4873.3|4871.5|4959|4957.2|4830.6|4828.8|0
1671048000000|2022-12-14 20:00:00|4873.2|4871.4|4896.6|4894.8|4954.3|4952.5|4865.4|4863.6|0
1671051600000|2022-12-14 21:00:00|4897.2|4894.2|4902.8|4899.8|4904.3|4901.3|4895.1|4892.1|0
1671055200000|2022-12-14 22:00:00|4902.9|4899.9|4901.5|4898.5|4902.9|4899.9|4900.2|4897.2|0
1671058800000|2022-12-14 23:00:00|4901.6|4898.6|4900.1|4897.1|4902.7|4899.7|4898.8|4895.8|0
1671062400000|2022-12-15 00:00:00|4900|4897|4907|4902|4907|4903.5|4897.7|4894.7|0
1671066000000|2022-12-15 01:00:00|4907.1|4902.1|4876|4871|4907.8|4902.8|4873.8|4868.8|0
1671069600000|2022-12-15 02:00:00|4876.1|4871.1|4871.4|4866.4|4878.3|4873.3|4866.8|4861.8|0
1671073200000|2022-12-15 03:00:00|4871.3|4866.3|4874.1|4869.1|4877|4872|4865.1|4860.1|0
1671076800000|2022-12-15 04:00:00|4874.2|4869.2|4874.5|4869.5|4875.9|4870.9|4870|4865|0
1671080400000|2022-12-15 05:00:00|4874.2|4869.2|4878.4|4873.4|4879.8|4874.8|4871.5|4866.5|0
1671084000000|2022-12-15 06:00:00|4878.3|4873.3|4864.1|4859.1|4882.4|4877.4|4862.9|4857.9|0
1671087600000|2022-12-15 07:00:00|4863.5|4858.5|4830.4|4825.4|4863.5|4858.5|4827.1|4822.1|0
1671091200000|2022-12-15 08:00:00|4830.6|4825.6|4818.5|4813.5|4837.4|4832.4|4813.7|4808.7|0
1671094800000|2022-12-15 09:00:00|4818.4|4813.4|4808.8|4805.8|4822.4|4819.4|4792.7|4789.7|0
1671098400000|2022-12-15 10:00:00|4809|4806|4802.7|4799.7|4809|4806|4802.6|4799.6|0
1671102000000|2022-12-15 11:00:00|4802.8|4799.8|4819.9|4816.9|4823.6|4820.6|4801|4798|0
1671105600000|2022-12-15 12:00:00|4821.7|4818.7|4811.3|4808.3|4825.4|4822.4|4811.2|4808.2|0
1671109200000|2022-12-15 13:00:00|4811.4|4808.4|4815.2|4812.2|4819.1|4816.1|4765.5|4762.5|0
1671112800000|2022-12-15 14:00:00|4812.3|4809.3|4746.6|4744.8|4831.4|4829.6|4738.5|4736.7|0
1671116400000|2022-12-15 15:00:00|4746.7|4744.9|4698.9|4697.1|4749.4|4747.6|4691.1|4689.3|0
1671120000000|2022-12-15 16:00:00|4698.5|4696.7|4677.4|4675.6|4709|4707.2|4674|4672.2|0
1671123600000|2022-12-15 17:00:00|4677.8|4676|4656|4654.2|4686.5|4684.7|4651.8|4650|0
1671127200000|2022-12-15 18:00:00|4656.3|4654.5|4653.5|4651.7|4659.2|4657.4|4635.4|4633.6|0
1671130800000|2022-12-15 19:00:00|4653.7|4651.9|4681.2|4679.4|4682.3|4680.5|4646.8|4645|0
1671134400000|2022-12-15 20:00:00|4681.1|4679.3|4674.6|4672.8|4688.5|4686.7|4659.7|4657.9|0
1671138000000|2022-12-15 21:00:00|4675.2|4672.2|4670.3|4667.3|4676.9|4673.9|4665.8|4662.8|0
1671141600000|2022-12-15 22:00:00|4670.2|4667.2|4665.9|4662.9|4671.8|4668.8|4665.2|4662.2|0
1671145200000|2022-12-15 23:00:00|4666|4663|4667|4664|4669.1|4666.1|4666|4663|0
1671148800000|2022-12-16 00:00:00|4666.9|4663.9|4664.7|4659.7|4669.2|4666.2|4663.4|4659.7|0
1671152400000|2022-12-16 01:00:00|4664.5|4659.5|4665.1|4660.1|4667.6|4662.6|4660.5|4655.5|0
1671156000000|2022-12-16 02:00:00|4665|4660|4693.7|4688.7|4695.2|4690.2|4664.6|4659.6|0
1671159600000|2022-12-16 03:00:00|4693.6|4688.6|4684.3|4679.3|4699|4694|4683.3|4678.3|0
1671163200000|2022-12-16 04:00:00|4684.2|4679.2|4675.8|4670.8|4685|4680|4675.7|4670.7|0
1671166800000|2022-12-16 05:00:00|4676|4671|4680.7|4675.7|4681|4676|4666.5|4661.5|0
1671170400000|2022-12-16 06:00:00|4680.8|4675.8|4694.5|4689.5|4696.8|4691.8|4672.5|4667.5|0
1671174000000|2022-12-16 07:00:00|4694.3|4689.3|4674.4|4669.4|4695.4|4690.4|4673.3|4668.3|0
1671177600000|2022-12-16 08:00:00|4675.5|4670.5|4643.9|4638.9|4683.5|4678.5|4639.3|4634.3|0
1671181200000|2022-12-16 09:00:00|4643.8|4638.8|4648.3|4645.3|4657.7|4654.7|4630.8|4627.8|0
1671184800000|2022-12-16 10:00:00|4648.2|4645.2|4646.6|4643.6|4652.3|4649.3|4641.7|4638.7|0
1671188400000|2022-12-16 11:00:00|4646.7|4643.7|4662.3|4659.3|4672.2|4669.2|4644.6|4641.6|0
1671192000000|2022-12-16 12:00:00|4664.6|4661.6|4684.3|4681.3|4684.4|4681.4|4664.1|4661.1|0
1671195600000|2022-12-16 13:00:00|4684.4|4681.4|4681.6|4678.6|4684.5|4681.5|4672.4|4669.4|0
1671199200000|2022-12-16 14:00:00|4681.4|4678.4|4712.6|4710.8|4734.1|4732.3|4665.2|4662.2|0
1671202800000|2022-12-16 15:00:00|4711.7|4709.9|4667.1|4665.3|4711.7|4709.9|4646|4644.2|0
1671206400000|2022-12-16 16:00:00|4667.3|4665.5|4643.3|4641.5|4671.3|4669.5|4640.5|4638.7|0
1671210000000|2022-12-16 17:00:00|4643.1|4641.3|4632.3|4630.5|4659.6|4657.8|4628.9|4627.1|0
1671213600000|2022-12-16 18:00:00|4632.4|4630.6|4634|4632.2|4645.9|4644.1|4631.1|4629.3|0
1671217200000|2022-12-16 19:00:00|4633.9|4632.1|4647.7|4645.9|4652.1|4650.3|4623.6|4621.8|0
1671220800000|2022-12-16 20:00:00|4647.4|4645.6|4632.3|4630.5|4669.5|4667.7|4631|4629.2|0
1671224400000|2022-12-16 21:00:00|4632.9|4629.9|4630.8|4627.8|4637.4|4634.4|4626.5|4623.5|0
1671404400000|2022-12-18 23:00:00|4638.4|4633.4|4644.6|4639.6|4650.2|4645.2|4637.6|4632.6|0
1671408000000|2022-12-19 00:00:00|4644.7|4639.7|4648.1|4643.1|4652.1|4647.1|4644.7|4639.7|0
1671411600000|2022-12-19 01:00:00|4648.6|4643.6|4669.1|4664.1|4682.9|4677.9|4647.2|4642.2|0
1671415200000|2022-12-19 02:00:00|4669.2|4664.2|4658.2|4653.2|4672.3|4667.3|4656.7|4651.7|0
1671418800000|2022-12-19 03:00:00|4658.1|4653.1|4661.8|4656.8|4664.3|4659.3|4657.8|4652.8|0
1671422400000|2022-12-19 04:00:00|4661.9|4656.9|4659.6|4654.6|4664.4|4659.4|4659.2|4654.2|0
1671426000000|2022-12-19 05:00:00|4659.5|4654.5|4652.7|4647.7|4660.4|4655.4|4646.9|4641.9|0
1671429600000|2022-12-19 06:00:00|4652.6|4647.6|4655.6|4650.6|4658.4|4653.4|4650.7|4645.7|0
1671433200000|2022-12-19 07:00:00|4655.7|4650.7|4647.8|4642.8|4657.8|4652.8|4646.3|4641.3|0
1671436800000|2022-12-19 08:00:00|4647.7|4642.7|4668.4|4663.4|4675.2|4670.2|4646.3|4641.3|0
1671440400000|2022-12-19 09:00:00|4668.5|4663.5|4667.7|4664.7|4673.9|4670.9|4665.6|4662.6|0
1671444000000|2022-12-19 10:00:00|4667.9|4664.9|4673.8|4670.8|4682.3|4679.3|4666|4663|0
1671447600000|2022-12-19 11:00:00|4673.9|4670.9|4663.7|4660.7|4674|4671|4661.6|4658.6|0
1671451200000|2022-12-19 12:00:00|4663.8|4660.8|4664.7|4661.7|4667.7|4664.7|4656.4|4653.4|0
1671454800000|2022-12-19 13:00:00|4664.8|4661.8|4638.7|4635.7|4665.3|4662.3|4635.3|4632.3|0
1671458400000|2022-12-19 14:00:00|4638.8|4635.8|4585.4|4583.6|4651.4|4648.4|4575.2|4573.4|0
1671462000000|2022-12-19 15:00:00|4585.1|4583.3|4561.2|4559.4|4596.6|4594.8|4559.6|4557.8|0
1671465600000|2022-12-19 16:00:00|4561.4|4559.6|4538.1|4536.3|4561.4|4559.6|4524.9|4523.1|0
1671469200000|2022-12-19 17:00:00|4538.4|4536.6|4565|4563.2|4572.2|4570.4|4538.4|4536.6|0
1671472800000|2022-12-19 18:00:00|4564.8|4563|4546.8|4545|4586.3|4584.5|4545.6|4543.8|0
1671476400000|2022-12-19 19:00:00|4546.7|4544.9|4541.6|4539.8|4557.2|4555.4|4532.9|4531.1|0
1671480000000|2022-12-19 20:00:00|4541.5|4539.7|4540.6|4538.8|4547.5|4545.7|4517.2|4515.4|0
1671483600000|2022-12-19 21:00:00|4541.2|4538.2|4537.1|4534.1|4543.7|4540.7|4535.7|4532.7|0
1671487200000|2022-12-19 22:00:00|4537.2|4534.2|4536.7|4533.7|4538.4|4535.4|4533.2|4530.2|0
1671490800000|2022-12-19 23:00:00|4536.8|4533.8|4545.5|4542.5|4547.3|4544.3|4536.8|4533.8|0
1671494400000|2022-12-20 00:00:00|4545.4|4542.4|4549.2|4544.2|4549.2|4545.8|4543.7|4540.7|0
1671498000000|2022-12-20 01:00:00|4549|4544|4550.8|4545.8|4552.5|4547.5|4546.5|4541.5|0
1671501600000|2022-12-20 02:00:00|4550.9|4545.9|4547.6|4542.6|4552.2|4547.2|4544.7|4539.7|0
1671505200000|2022-12-20 03:00:00|4547.8|4542.8|4485.1|4480.1|4548.8|4543.8|4480.2|4475.2|0
1671508800000|2022-12-20 04:00:00|4484.9|4479.9|4473.8|4468.8|4485.4|4480.4|4465.9|4460.9|0
1671512400000|2022-12-20 05:00:00|4473.9|4468.9|4468.3|4463.3|4474.4|4469.4|4456.3|4451.3|0
1671516000000|2022-12-20 06:00:00|4468|4463|4473.1|4468.1|4476.3|4471.3|4457.7|4452.7|0
1671519600000|2022-12-20 07:00:00|4473.3|4468.3|4478.8|4473.8|4486.1|4481.1|4472.4|4467.4|0
1671523200000|2022-12-20 08:00:00|4478.5|4473.5|4515.9|4510.9|4522.3|4517.3|4470|4465|0
1671526800000|2022-12-20 09:00:00|4515.6|4510.6|4525.6|4522.6|4532.7|4529.7|4515.4|4510.4|0
1671530400000|2022-12-20 10:00:00|4525.5|4522.5|4525.8|4522.8|4532.6|4529.6|4523|4520|0
1671534000000|2022-12-20 11:00:00|4525.7|4522.7|4529.3|4526.3|4537.4|4534.4|4525.5|4522.5|0
1671537600000|2022-12-20 12:00:00|4530|4527|4513.3|4510.3|4543.7|4540.7|4513.3|4510.3|0
1671541200000|2022-12-20 13:00:00|4513.6|4510.6|4503.6|4500.6|4515.7|4512.7|4501.3|4498.3|0
1671544800000|2022-12-20 14:00:00|4503.5|4500.5|4535.6|4533.8|4542.3|4540.5|4464.1|4462.3|0
1671548400000|2022-12-20 15:00:00|4535.9|4534.1|4541.1|4539.3|4575.3|4573.5|4527.9|4526.1|0
1671552000000|2022-12-20 16:00:00|4540.9|4539.1|4532.1|4530.3|4553.8|4552|4498.6|4496.8|0
1671555600000|2022-12-20 17:00:00|4531.9|4530.1|4540.7|4538.9|4549.6|4547.8|4517.7|4515.9|0
1671559200000|2022-12-20 18:00:00|4541.3|4539.5|4533.5|4531.7|4551.4|4549.6|4518.3|4516.5|0
1671562800000|2022-12-20 19:00:00|4533.9|4532.1|4530.1|4528.3|4550.6|4548.8|4524.2|4522.4|0
1671566400000|2022-12-20 20:00:00|4530.2|4528.4|4528.4|4526.6|4541.9|4540.1|4523.2|4521.4|0
1671570000000|2022-12-20 21:00:00|4529|4526|4535.6|4532.6|4535.6|4532.6|4528.4|4525.4|0
1671573600000|2022-12-20 22:00:00|4535.5|4532.5|4545.7|4542.7|4545.8|4542.8|4534.5|4531.5|0
1671577200000|2022-12-20 23:00:00|4545.8|4542.8|4554.2|4551.2|4557.8|4554.8|4545.5|4542.5|0
1671580800000|2022-12-21 00:00:00|4553.9|4550.9|4556.7|4551.7|4557.3|4554.3|4550.3|4547.3|0
1671584400000|2022-12-21 01:00:00|4556.8|4551.8|4567.4|4562.4|4572.1|4567.1|4555.2|4550.2|0
1671588000000|2022-12-21 02:00:00|4567.5|4562.5|4564.1|4559.1|4569.7|4564.7|4562.7|4557.7|0
1671591600000|2022-12-21 03:00:00|4564.2|4559.2|4561.5|4556.5|4564.5|4559.5|4559.1|4554.1|0
1671595200000|2022-12-21 04:00:00|4561.7|4556.7|4549|4544|4562.1|4557.1|4547.8|4542.8|0
1671598800000|2022-12-21 05:00:00|4549.2|4544.2|4554.5|4549.5|4557.8|4552.8|4547|4542|0
1671602400000|2022-12-21 06:00:00|4554.4|4549.4|4558.8|4553.8|4559.5|4554.5|4551.9|4546.9|0
1671606000000|2022-12-21 07:00:00|4558.7|4553.7|4559|4554|4561.2|4556.2|4553.6|4548.6|0
1671609600000|2022-12-21 08:00:00|4558.6|4553.6|4560.1|4555.1|4561.4|4556.4|4543.8|4538.8|0
1671613200000|2022-12-21 09:00:00|4560.2|4555.2|4573.4|4570.4|4580.6|4577.6|4560.1|4555.1|0
1671616800000|2022-12-21 10:00:00|4573.5|4570.5|4561.4|4558.4|4573.6|4570.6|4560.6|4557.6|0
1671620400000|2022-12-21 11:00:00|4561.5|4558.5|4558.8|4555.8|4563.5|4560.5|4551.4|4548.4|0
1671624000000|2022-12-21 12:00:00|4562.1|4559.1|4564.9|4561.9|4565.1|4562.1|4543.8|4540.8|0
1671627600000|2022-12-21 13:00:00|4564.8|4561.8|4564.9|4561.9|4575.3|4572.3|4562.1|4559.1|0
1671631200000|2022-12-21 14:00:00|4565|4562|4562|4560.2|4594.4|4592.6|4522.2|4520.4|0
1671634800000|2022-12-21 15:00:00|4564|4562.2|4624.2|4622.4|4624.6|4622.8|4558.9|4557.1|0
1671638400000|2022-12-21 16:00:00|4625.2|4623.4|4620|4618.2|4636.5|4634.7|4606.5|4604.7|0
1671642000000|2022-12-21 17:00:00|4621|4619.2|4636.8|4635|4638.1|4636.3|4605.1|4603.3|0
1671645600000|2022-12-21 18:00:00|4636.9|4635.1|4634.6|4632.8|4643.1|4641.3|4622.1|4620.3|0
1671649200000|2022-12-21 19:00:00|4635|4633.2|4629.5|4627.7|4656.5|4654.7|4623.2|4621.4|0
1671652800000|2022-12-21 20:00:00|4629.8|4628|4628.3|4626.5|4633.9|4632.1|4615.1|4613.3|0
1671656400000|2022-12-21 21:00:00|4628.9|4625.9|4633|4630|4635.3|4632.3|4622.7|4619.7|0
1671660000000|2022-12-21 22:00:00|4632.8|4629.8|4635|4632|4635.9|4632.9|4632.7|4629.7|0
1671663600000|2022-12-21 23:00:00|4634.9|4631.9|4635.5|4632.5|4637.8|4634.8|4634|4631|0
1671667200000|2022-12-22 00:00:00|4635.4|4632.4|4637.4|4632.4|4637.4|4633.1|4633|4630|0
1671670800000|2022-12-22 01:00:00|4637.2|4632.2|4641.4|4636.4|4644.1|4639.1|4634.6|4629.6|0
1671674400000|2022-12-22 02:00:00|4641.5|4636.5|4643.8|4638.8|4647.8|4642.8|4641.3|4636.3|0
1671678000000|2022-12-22 03:00:00|4643.7|4638.7|4645.2|4640.2|4647.3|4642.3|4641.5|4636.5|0
1671681600000|2022-12-22 04:00:00|4645.1|4640.1|4644|4639|4646.7|4641.7|4643.2|4638.2|0
1671685200000|2022-12-22 05:00:00|4643.9|4638.9|4644.6|4639.6|4646.1|4641.1|4641.2|4636.2|0
1671688800000|2022-12-22 06:00:00|4644.8|4639.8|4641|4636|4645.3|4640.3|4639.1|4634.1|0
1671692400000|2022-12-22 07:00:00|4640.8|4635.8|4637.7|4632.7|4642.9|4637.9|4636.4|4631.4|0
1671696000000|2022-12-22 08:00:00|4637.6|4632.6|4642.6|4637.6|4650.6|4645.6|4635.3|4630.3|0
1671699600000|2022-12-22 09:00:00|4642.4|4637.4|4631|4628|4649.1|4646.1|4629.3|4626.3|0
1671703200000|2022-12-22 10:00:00|4630.9|4627.9|4626|4623|4631|4628|4622.4|4619.4|0
1671706800000|2022-12-22 11:00:00|4625.9|4622.9|4620|4617|4626.3|4623.3|4613.9|4610.9|0
1671710400000|2022-12-22 12:00:00|4620.4|4617.4|4611.7|4608.7|4625.4|4622.4|4605|4602|0
1671714000000|2022-12-22 13:00:00|4611.6|4608.6|4566.4|4563.4|4611.8|4608.8|4562.8|4559.8|0
1671717600000|2022-12-22 14:00:00|4565.9|4562.9|4512.9|4511.1|4566|4564.2|4491.6|4489.8|0
1671721200000|2022-12-22 15:00:00|4513.3|4511.5|4450.2|4448.4|4513.3|4511.5|4443.6|4441.8|0
1671724800000|2022-12-22 16:00:00|4450.5|4448.7|4429|4427.2|4467.4|4465.6|4423.7|4421.9|0
1671728400000|2022-12-22 17:00:00|4427.9|4426.1|4400.2|4398.4|4431.7|4429.9|4382.1|4380.3|0
1671732000000|2022-12-22 18:00:00|4400.1|4398.3|4381.6|4379.8|4400.1|4398.3|4370.1|4368.3|0
1671735600000|2022-12-22 19:00:00|4381.8|4380|4417.2|4415.4|4418.8|4417|4381.8|4380|0
1671739200000|2022-12-22 20:00:00|4416.7|4414.9|4451.8|4450|4457|4455.2|4412.3|4410.5|0
1671742800000|2022-12-22 21:00:00|4452.4|4449.4|4443.9|4440.9|4458.7|4455.7|4440.5|4437.5|0
1671746400000|2022-12-22 22:00:00|4444|4441|4459.3|4456.3|4462.3|4459.3|4441.6|4438.6|0
1671750000000|2022-12-22 23:00:00|4460|4457|4454.7|4451.7|4460|4457|4454|4451|0
1671753600000|2022-12-23 00:00:00|4455.1|4452.1|4436.9|4431.9|4456.5|4453.5|4435.9|4431.9|0
1671757200000|2022-12-23 01:00:00|4436.8|4431.8|4454.4|4449.4|4456.4|4451.4|4435.3|4430.3|0
1671760800000|2022-12-23 02:00:00|4454.3|4449.3|4452.6|4447.6|4460.2|4455.2|4450.5|4445.5|0
1671764400000|2022-12-23 03:00:00|4452.7|4447.7|4460|4455|4462.2|4457.2|4452.3|4447.3|0
1671768000000|2022-12-23 04:00:00|4460.1|4455.1|4453.7|4448.7|4460.8|4455.8|4453|4448|0
1671771600000|2022-12-23 05:00:00|4453.9|4448.9|4451|4446|4458.1|4453.1|4450.1|4445.1|0
1671775200000|2022-12-23 06:00:00|4451.1|4446.1|4458|4453|4460.4|4455.4|4449.2|4444.2|0
1671778800000|2022-12-23 07:00:00|4457.9|4452.9|4454.5|4449.5|4461.8|4456.8|4452.1|4447.1|0
1671782400000|2022-12-23 08:00:00|4454.6|4449.6|4455.1|4450.1|4461.3|4456.3|4445.3|4440.3|0
1671786000000|2022-12-23 09:00:00|4455|4450|4442|4439|4457.7|4454.7|4433.2|4430.2|0
1671789600000|2022-12-23 10:00:00|4441.7|4438.7|4476.3|4473.3|4486.7|4483.7|4441.7|4438.7|0
1671793200000|2022-12-23 11:00:00|4476.2|4473.2|4458.8|4455.8|4483.2|4480.2|4457|4454|0
1671796800000|2022-12-23 12:00:00|4459.1|4456.1|4464.1|4461.1|4467.9|4464.9|4452.2|4449.2|0
1671800400000|2022-12-23 13:00:00|4464|4461|4452.3|4449.3|4495.5|4492.5|4417.3|4414.3|0
1671804000000|2022-12-23 14:00:00|4452.2|4449.2|4385.2|4383.4|4454.2|4451.2|4375.9|4374.1|0
1671807600000|2022-12-23 15:00:00|4388.5|4386.7|4422.5|4420.7|4481.5|4479.7|4374.4|4372.6|0
1671811200000|2022-12-23 16:00:00|4421.6|4419.8|4430.3|4428.5|4445.8|4444|4399.2|4397.4|0
1671814800000|2022-12-23 17:00:00|4430.1|4428.3|4438.2|4436.4|4457.9|4456.1|4427.9|4426.1|0
1671818400000|2022-12-23 18:00:00|4438.1|4436.3|4436|4434.2|4448.2|4446.4|4427.3|4425.5|0
1671822000000|2022-12-23 19:00:00|4435.9|4434.1|4450.5|4448.7|4451.7|4449.9|4428.5|4426.7|0
1671825600000|2022-12-23 20:00:00|4450.3|4448.5|4453.8|4452|4458.4|4456.6|4435.5|4433.7|0
1671829200000|2022-12-23 21:00:00|4454.8|4451.8|4447.3|4444.3|4455|4452|4446.7|4443.7|0
1672095600000|2022-12-26 23:00:00|4469.4|4464.4|4475.9|4470.9|4477.8|4472.8|4464.4|4459.4|0
1672099200000|2022-12-27 00:00:00|4476.1|4471.1|4472.9|4467.9|4477|4472|4471.5|4466.5|0
1672102800000|2022-12-27 01:00:00|4473|4468|4485.7|4480.7|4486.5|4481.5|4472.4|4467.4|0
1672106400000|2022-12-27 02:00:00|4485.5|4480.5|4484.8|4479.8|4486.9|4481.9|4482.4|4477.4|0
1672110000000|2022-12-27 03:00:00|4484.9|4479.9|4477.5|4472.5|4485.3|4480.3|4477.2|4472.2|0
1672113600000|2022-12-27 04:00:00|4477.4|4472.4|4478.3|4473.3|4478.8|4473.8|4474.8|4469.8|0
1672117200000|2022-12-27 05:00:00|4478.2|4473.2|4477.4|4472.4|4479.7|4474.7|4476.2|4471.2|0
1672120800000|2022-12-27 06:00:00|4477.6|4472.6|4477.7|4472.7|4478.8|4473.8|4473|4468|0
1672124400000|2022-12-27 07:00:00|4477.8|4472.8|4477.8|4472.8|4479.1|4474.1|4470.6|4465.6|0
1672128000000|2022-12-27 08:00:00|4478.1|4473.1|4474.9|4469.9|4484.2|4479.2|4474.8|4469.8|0
1672131600000|2022-12-27 09:00:00|4475.1|4470.1|4479.6|4476.6|4482.9|4479.9|4447.8|4444.8|0
1672135200000|2022-12-27 10:00:00|4479.8|4476.8|4475.1|4472.1|4489.6|4486.6|4474.7|4471.7|0
1672138800000|2022-12-27 11:00:00|4475|4472|4465.4|4462.4|4476.4|4473.4|4460.1|4457.1|0
1672142400000|2022-12-27 12:00:00|4465.9|4462.9|4434|4431|4466.2|4463.2|4429.3|4426.3|0
1672146000000|2022-12-27 13:00:00|4434.2|4431.2|4418|4415|4442.1|4439.1|4414.3|4411.3|0
1672149600000|2022-12-27 14:00:00|4417.9|4414.9|4339.7|4337.9|4425.2|4422.2|4321.6|4319.8|0
1672153200000|2022-12-27 15:00:00|4338.1|4336.3|4372.1|4370.3|4394|4392.2|4327.5|4325.7|0
1672156800000|2022-12-27 16:00:00|4372|4370.2|4359.1|4357.3|4384.7|4382.9|4355|4353.2|0
1672160400000|2022-12-27 17:00:00|4358.9|4357.1|4347.4|4345.6|4371.2|4369.4|4336|4334.2|0
1672164000000|2022-12-27 18:00:00|4346.9|4345.1|4331.8|4330|4356|4354.2|4328.1|4326.3|0
1672167600000|2022-12-27 19:00:00|4331.1|4329.3|4327.6|4325.8|4341.8|4340|4322.5|4320.7|0
1672171200000|2022-12-27 20:00:00|4328.5|4326.7|4317.3|4315.5|4342.2|4340.4|4314.9|4313.1|0
1672174800000|2022-12-27 21:00:00|4317.9|4314.9|4306|4303|4321|4318|4305.7|4302.7|0
1672178400000|2022-12-27 22:00:00|4306.1|4303.1|4306.6|4303.6|4308.7|4305.7|4304.3|4301.3|0
1672182000000|2022-12-27 23:00:00|4306.7|4303.7|4305.3|4302.3|4309.5|4306.5|4305.3|4302.3|0
1672185600000|2022-12-28 00:00:00|4305.4|4302.4|4295.1|4290.1|4307.4|4304.4|4293.5|4290.1|0
1672189200000|2022-12-28 01:00:00|4295.2|4290.2|4310.8|4305.8|4311.2|4306.2|4294|4289|0
1672192800000|2022-12-28 02:00:00|4311|4306|4304.3|4299.3|4311.5|4306.5|4304.2|4299.2|0
1672196400000|2022-12-28 03:00:00|4304.4|4299.4|4304.9|4299.9|4308.4|4303.4|4302.6|4297.6|0
1672200000000|2022-12-28 04:00:00|4305|4300|4306.6|4301.6|4307.9|4302.9|4304.5|4299.5|0
1672203600000|2022-12-28 05:00:00|4306.7|4301.7|4303.1|4298.1|4308.7|4303.7|4301.4|4296.4|0
1672207200000|2022-12-28 06:00:00|4303.3|4298.3|4311|4306|4311.1|4306.1|4302|4297|0
1672210800000|2022-12-28 07:00:00|4311.2|4306.2|4315.7|4310.7|4316|4311|4309.8|4304.8|0
1672214400000|2022-12-28 08:00:00|4316|4311|4309.4|4304.4|4320.3|4315.3|4308.9|4303.9|0
1672218000000|2022-12-28 09:00:00|4309.5|4304.5|4292.3|4289.3|4315.9|4312.9|4289.8|4286.8|0
1672221600000|2022-12-28 10:00:00|4292.2|4289.2|4318.4|4315.4|4335.8|4332.8|4291.4|4288.4|0
1672225200000|2022-12-28 11:00:00|4318.2|4315.2|4329.7|4326.7|4334.7|4331.7|4317.1|4314.1|0
1672228800000|2022-12-28 12:00:00|4328.8|4325.8|4332|4329|4336.2|4333.2|4319.4|4316.4|0
1672232400000|2022-12-28 13:00:00|4332.1|4329.1|4310.3|4307.3|4335.9|4332.9|4307.6|4304.6|0
1672236000000|2022-12-28 14:00:00|4310.4|4307.4|4334.1|4332.3|4355.3|4353.5|4278.5|4276.7|0
1672239600000|2022-12-28 15:00:00|4333.3|4331.5|4275.3|4273.5|4354.7|4352.9|4274.4|4272.6|0
1672243200000|2022-12-28 16:00:00|4274.5|4272.7|4264.2|4262.4|4290.6|4288.8|4262.2|4260.4|0
1672246800000|2022-12-28 17:00:00|4264.3|4262.5|4307.7|4305.9|4310.9|4309.1|4256.6|4254.8|0
1672250400000|2022-12-28 18:00:00|4308.2|4306.4|4294|4292.2|4319.9|4318.1|4286.9|4285.1|0
1672254000000|2022-12-28 19:00:00|4294.5|4292.7|4277.2|4275.4|4302.3|4300.5|4269.7|4267.9|0
1672257600000|2022-12-28 20:00:00|4277.7|4275.9|4275.4|4273.6|4279.4|4277.6|4260.3|4258.5|0
1672261200000|2022-12-28 21:00:00|4276|4273|4280|4277|4283.2|4280.2|4274.1|4271.1|0
1672264800000|2022-12-28 22:00:00|4280.1|4277.1|4278.9|4275.9|4280.6|4277.6|4277.5|4274.5|0
1672268400000|2022-12-28 23:00:00|4279|4276|4284.4|4281.4|4284.5|4281.5|4279|4276|0
1672272000000|2022-12-29 00:00:00|4284.3|4281.3|4289.7|4284.7|4289.7|4285.7|4280.2|4277.2|0
1672275600000|2022-12-29 01:00:00|4289.6|4284.6|4288.7|4283.7|4294.3|4289.3|4285.4|4280.4|0
1672279200000|2022-12-29 02:00:00|4288.5|4283.5|4291.4|4286.4|4293.1|4288.1|4286.4|4281.4|0
1672282800000|2022-12-29 03:00:00|4291.6|4286.6|4291|4286|4292.6|4287.6|4287.9|4282.9|0
1672286400000|2022-12-29 04:00:00|4291.1|4286.1|4295|4290|4295.5|4290.5|4289.8|4284.8|0
1672290000000|2022-12-29 05:00:00|4294.9|4289.9|4293.6|4288.6|4295.7|4290.7|4290.6|4285.6|0
1672293600000|2022-12-29 06:00:00|4294.4|4289.4|4299|4294|4299.1|4294.1|4292.7|4287.7|0
1672297200000|2022-12-29 07:00:00|4298.9|4293.9|4299.3|4294.3|4300.7|4295.7|4295|4290|0
1672300800000|2022-12-29 08:00:00|4298.8|4293.8|4303|4298|4305.5|4300.5|4296.5|4291.5|0
1672304400000|2022-12-29 09:00:00|4303.3|4298.3|4318.2|4315.2|4325.1|4322.1|4303.2|4298.2|0
1672308000000|2022-12-29 10:00:00|4318.1|4315.1|4325.7|4322.7|4325.7|4322.7|4315.8|4312.8|0
1672311600000|2022-12-29 11:00:00|4325.6|4322.6|4322.8|4319.8|4336.5|4333.5|4320.8|4317.8|0
1672315200000|2022-12-29 12:00:00|4320.8|4317.8|4319.5|4316.5|4324.9|4321.9|4317.6|4314.6|0
1672318800000|2022-12-29 13:00:00|4320.7|4317.7|4354.1|4351.1|4357.9|4354.9|4318.4|4315.4|0
1672322400000|2022-12-29 14:00:00|4353.7|4350.7|4391.5|4389.7|4403.9|4402.1|4325.7|4323.9|0
1672326000000|2022-12-29 15:00:00|4393.1|4391.3|4433.3|4431.5|4435.9|4434.1|4377.3|4375.5|0
1672329600000|2022-12-29 16:00:00|4434.6|4432.8|4446.6|4444.8|4455.6|4453.8|4419.1|4417.3|0
1672333200000|2022-12-29 17:00:00|4446.5|4444.7|4425.3|4423.5|4448.3|4446.5|4416.5|4414.7|0
1672336800000|2022-12-29 18:00:00|4424.9|4423.1|4429.9|4428.1|4431.1|4429.3|4408.9|4407.1|0
1672340400000|2022-12-29 19:00:00|4429.7|4427.9|4426.1|4424.3|4441.2|4439.4|4422.8|4421|0
1672344000000|2022-12-29 20:00:00|4426|4424.2|4437.4|4435.6|4458.6|4456.8|4425.5|4423.7|0
1672347600000|2022-12-29 21:00:00|4438|4435|4437|4434|4440.5|4437.5|4436.2|4433.2|0
1672351200000|2022-12-29 22:00:00|4436.9|4433.9|4438.8|4435.8|4440.7|4437.7|4436.8|4433.8|0
1672354800000|2022-12-29 23:00:00|4438.7|4435.7|4429.6|4426.6|4439|4436|4428.3|4425.3|0
1672358400000|2022-12-30 00:00:00|4429.7|4426.7|4432.1|4427.1|4432.1|4428.5|4428|4425|0
1672362000000|2022-12-30 01:00:00|4432.2|4427.2|4429.1|4424.1|4434.5|4429.5|4425.7|4420.7|0
1672365600000|2022-12-30 02:00:00|4429|4424|4432.2|4427.2|4432.5|4427.5|4426.1|4421.1|0
1672369200000|2022-12-30 03:00:00|4432.4|4427.4|4433.4|4428.4|4435.4|4430.4|4432.2|4427.2|0
1672372800000|2022-12-30 04:00:00|4433.5|4428.5|4432.4|4427.4|4433.7|4428.7|4430.5|4425.5|0
1672376400000|2022-12-30 05:00:00|4432.6|4427.6|4425.4|4420.4|4433.2|4428.2|4421|4416|0
1672380000000|2022-12-30 06:00:00|4425.7|4420.7|4414.4|4409.4|4425.7|4420.7|4413|4408|0
1672383600000|2022-12-30 07:00:00|4414.2|4409.2|4418|4413|4419.3|4414.3|4410.1|4405.1|0
1672387200000|2022-12-30 08:00:00|4418.1|4413.1|4400.7|4395.7|4418.3|4413.3|4399.5|4394.5|0
1672390800000|2022-12-30 09:00:00|4400.9|4395.9|4414.7|4411.7|4414.7|4411.7|4394.7|4391.7|0
1672394400000|2022-12-30 10:00:00|4414.9|4411.9|4419.5|4416.5|4423.2|4420.2|4413.8|4410.8|0
1672398000000|2022-12-30 11:00:00|4419.6|4416.6|4412.8|4409.8|4422|4419|4412.8|4409.8|0
1672401600000|2022-12-30 12:00:00|4414|4411|4383.3|4380.3|4416.9|4413.9|4381.7|4378.7|0
1672405200000|2022-12-30 13:00:00|4383.4|4380.4|4376.5|4373.5|4384.7|4381.7|4365.9|4362.9|0
1672408800000|2022-12-30 14:00:00|4376.6|4373.6|4392.7|4390.9|4398.5|4396.7|4358.4|4356.6|0
1672412400000|2022-12-30 15:00:00|4392.5|4390.7|4402.2|4400.4|4420.4|4418.6|4375.5|4373.7|0
1672416000000|2022-12-30 16:00:00|4401.3|4399.5|4405|4403.2|4411.8|4410|4386.4|4384.6|0
1672419600000|2022-12-30 17:00:00|4405.4|4403.6|4406.2|4404.4|4411.2|4409.4|4394.1|4392.3|0
1672423200000|2022-12-30 18:00:00|4406.4|4404.6|4386.7|4384.9|4406.9|4405.1|4373.2|4371.4|0
1672426800000|2022-12-30 19:00:00|4386.9|4385.1|4393.7|4391.9|4396.6|4394.8|4376.6|4374.8|0
1672430400000|2022-12-30 20:00:00|4393.6|4391.8|4449|4447.2|4450.7|4448.9|4393.1|4391.3|0
1672434000000|2022-12-30 21:00:00|4449.6|4446.6|4453.5|4450.5|4454.7|4451.7|4441.8|4438.8|0
1672700400000|2023-01-02 23:00:00|4457|4452|4465.4|4460.4|4465.6|4460.6|4456.3|4451.3|0
1672704000000|2023-01-03 00:00:00|4465.1|4460.1|4450.9|4445.9|4469.6|4464.6|4450.3|4445.3|0
1672707600000|2023-01-03 01:00:00|4451|4446|4446.2|4441.2|4451.2|4446.2|4433.1|4428.1|0
1672711200000|2023-01-03 02:00:00|4445.8|4440.8|4456|4451|4458.3|4453.3|4442.3|4437.3|0
1672714800000|2023-01-03 03:00:00|4455.8|4450.8|4465.2|4460.2|4465.9|4460.9|4454.2|4449.2|0
1672718400000|2023-01-03 04:00:00|4465.3|4460.3|4465.5|4460.5|4473|4468|4465.3|4460.3|0
1672722000000|2023-01-03 05:00:00|4465.6|4460.6|4476.7|4471.7|4479.4|4474.4|4465.4|4460.4|0
1672725600000|2023-01-03 06:00:00|4476.4|4471.4|4475.1|4470.1|4480.5|4475.5|4468.4|4463.4|0
1672729200000|2023-01-03 07:00:00|4475|4470|4485.9|4480.9|4486.3|4481.3|4466.9|4461.9|0
1672732800000|2023-01-03 08:00:00|4486|4481|4496.4|4491.4|4502.4|4497.4|4476|4471|0
1672736400000|2023-01-03 09:00:00|4497.4|4492.4|4502.8|4499.8|4504|4501|4481|4478|0
1672740000000|2023-01-03 10:00:00|4507.5|4504.5|4505.5|4502.5|4508.2|4505.2|4490.8|4487.8|0
1672743600000|2023-01-03 11:00:00|4505.4|4502.4|4473.6|4470.6|4505.4|4502.4|4463.1|4460.1|0
1672747200000|2023-01-03 12:00:00|4468.2|4465.2|4474.9|4471.9|4480.9|4477.9|4453.2|4450.2|0
1672750800000|2023-01-03 13:00:00|4474.6|4471.6|4486.3|4483.3|4489.3|4486.3|4462.2|4459.2|0
1672754400000|2023-01-03 14:00:00|4486.2|4483.2|4429.2|4427.4|4533.9|4532.1|4428.7|4426.9|0
1672758000000|2023-01-03 15:00:00|4428.7|4426.9|4409.9|4408.1|4434.7|4432.9|4376.2|4374.4|0
1672761600000|2023-01-03 16:00:00|4410|4408.2|4360|4358.2|4414.8|4413|4351.2|4349.4|0
1672765200000|2023-01-03 17:00:00|4359.7|4357.9|4352.3|4350.5|4373|4371.2|4341.3|4339.5|0
1672768800000|2023-01-03 18:00:00|4351.6|4349.8|4370.6|4368.8|4372.4|4370.6|4339.5|4337.7|0
1672772400000|2023-01-03 19:00:00|4370.9|4369.1|4389.4|4387.6|4402.8|4401|4355.6|4353.8|0
1672776000000|2023-01-03 20:00:00|4390|4388.2|4377.3|4375.5|4405.1|4403.3|4374.9|4373.1|0
1672779600000|2023-01-03 21:00:00|4377.9|4374.9|4379|4376|4379.6|4376.6|4371.2|4368.2|0
1672783200000|2023-01-03 22:00:00|4378.9|4375.9|4375.2|4372.2|4379|4376|4375.1|4372.1|0
1672786800000|2023-01-03 23:00:00|4375.1|4372.1|4376.4|4373.4|4377.2|4374.2|4374.4|4371.4|0
1672790400000|2023-01-04 00:00:00|4376.5|4373.5|4376.4|4371.4|4381.2|4378.2|4375.2|4371.4|0
1672794000000|2023-01-04 01:00:00|4376.5|4371.5|4386.7|4381.7|4390.3|4385.3|4375.9|4370.9|0
1672797600000|2023-01-04 02:00:00|4386.8|4381.8|4378.5|4373.5|4389.1|4384.1|4378.3|4373.3|0
1672801200000|2023-01-04 03:00:00|4378.6|4373.6|4381.6|4376.6|4385.2|4380.2|4376.6|4371.6|0
1672804800000|2023-01-04 04:00:00|4381.7|4376.7|4388.7|4383.7|4388.7|4383.7|4381|4376|0
1672808400000|2023-01-04 05:00:00|4388.5|4383.5|4384|4379|4390.2|4385.2|4380.4|4375.4|0
1672812000000|2023-01-04 06:00:00|4383.9|4378.9|4388.3|4383.3|4388.8|4383.8|4379|4374|0
1672815600000|2023-01-04 07:00:00|4388.2|4383.2|4400.4|4395.4|4402|4397|4385.8|4380.8|0
1672819200000|2023-01-04 08:00:00|4400.6|4395.6|4408.6|4403.6|4422|4417|4400.2|4395.2|0
1672822800000|2023-01-04 09:00:00|4408.7|4403.7|4408.4|4405.4|4415|4412|4397.3|4394.3|0
1672826400000|2023-01-04 10:00:00|4408.3|4405.3|4406.7|4403.7|4420.6|4417.6|4396.3|4393.3|0
1672830000000|2023-01-04 11:00:00|4406.6|4403.6|4417.2|4414.2|4420.9|4417.9|4406.4|4403.4|0
1672833600000|2023-01-04 12:00:00|4413.1|4410.1|4402.6|4399.6|4413.3|4410.3|4394.5|4391.5|0
1672837200000|2023-01-04 13:00:00|4402.5|4399.5|4413.2|4410.2|4428.9|4425.9|4400.8|4397.8|0
1672840800000|2023-01-04 14:00:00|4413.5|4410.5|4369.5|4367.7|4429.7|4426.7|4360.2|4358.4|0
1672844400000|2023-01-04 15:00:00|4366.9|4365.1|4377.9|4376.1|4390.6|4388.8|4318.9|4317.1|0
1672848000000|2023-01-04 16:00:00|4378.5|4376.7|4417.5|4415.7|4433.2|4431.4|4367|4365.2|0
1672851600000|2023-01-04 17:00:00|4419.4|4417.6|4401.2|4399.4|4429.6|4427.8|4401.2|4399.4|0
1672855200000|2023-01-04 18:00:00|4401.1|4399.3|4413.6|4411.8|4429.1|4427.3|4390.1|4388.3|0
1672858800000|2023-01-04 19:00:00|4413.3|4411.5|4415.8|4414|4437.6|4435.8|4366|4364.2|0
1672862400000|2023-01-04 20:00:00|4415.7|4413.9|4402.9|4401.1|4428.4|4426.6|4369.6|4367.8|0
1672866000000|2023-01-04 21:00:00|4403.5|4400.5|4398.4|4395.4|4406.5|4403.5|4397.1|4394.1|0
1672869600000|2023-01-04 22:00:00|4398.3|4395.3|4410|4407|4411.3|4408.3|4398.3|4395.3|0
1672873200000|2023-01-04 23:00:00|4409.8|4406.8|4410.6|4407.6|4414.4|4411.4|4404.6|4401.6|0
1672876800000|2023-01-05 00:00:00|4410.7|4407.7|4408.3|4403.3|4411|4408|4405.3|4402.3|0
1672880400000|2023-01-05 01:00:00|4408.1|4403.1|4407|4402|4413.7|4408.7|4405.9|4400.9|0
1672884000000|2023-01-05 02:00:00|4407.1|4402.1|4396.5|4391.5|4407.5|4402.5|4387.2|4382.2|0
1672887600000|2023-01-05 03:00:00|4396.4|4391.4|4396.4|4391.4|4400.5|4395.5|4392.8|4387.8|0
1672891200000|2023-01-05 04:00:00|4396.2|4391.2|4409.2|4404.2|4411|4406|4396.2|4391.2|0
1672894800000|2023-01-05 05:00:00|4409|4404|4404.9|4399.9|4410|4405|4401.9|4396.9|0
1672898400000|2023-01-05 06:00:00|4405|4400|4394.4|4389.4|4409.7|4404.7|4394.4|4389.4|0
1672902000000|2023-01-05 07:00:00|4394.5|4389.5|4393.1|4388.1|4400.5|4395.5|4389.3|4384.3|0
1672905600000|2023-01-05 08:00:00|4393.5|4388.5|4394.6|4389.6|4401.5|4396.5|4383.8|4378.8|0
1672909200000|2023-01-05 09:00:00|4394.7|4389.7|4401.7|4398.7|4403|4400|4383.8|4380.8|0
1672912800000|2023-01-05 10:00:00|4402.3|4399.3|4414.9|4411.9|4420.2|4417.2|4400.8|4397.8|0
1672916400000|2023-01-05 11:00:00|4416.6|4413.6|4428|4425|4431.7|4428.7|4415.1|4412.1|0
1672920000000|2023-01-05 12:00:00|4427.2|4424.2|4422|4419|4436.5|4433.5|4420.2|4417.2|0
1672923600000|2023-01-05 13:00:00|4422.2|4419.2|4366.4|4363.4|4423.6|4420.6|4362.3|4359.3|0
1672927200000|2023-01-05 14:00:00|4366.3|4363.3|4325.8|4324|4369.3|4366.3|4297|4295.2|0
1672930800000|2023-01-05 15:00:00|4322.6|4320.8|4300.4|4298.6|4352|4350.2|4292.4|4290.6|0
1672934400000|2023-01-05 16:00:00|4299.9|4298.1|4315.6|4313.8|4332.4|4330.6|4295.5|4293.7|0
1672938000000|2023-01-05 17:00:00|4315.2|4313.4|4302|4300.2|4330.7|4328.9|4301.3|4299.5|0
1672941600000|2023-01-05 18:00:00|4302.1|4300.3|4323.4|4321.6|4341.9|4340.1|4297.5|4295.7|0
1672945200000|2023-01-05 19:00:00|4323.7|4321.9|4327.2|4325.4|4342.9|4341.1|4316|4314.2|0
1672948800000|2023-01-05 20:00:00|4327|4325.2|4294.8|4293|4327.1|4325.3|4288.8|4287|0
1672952400000|2023-01-05 21:00:00|4295.4|4292.4|4297.3|4294.3|4299|4296|4292.5|4289.5|0
1672956000000|2023-01-05 22:00:00|4297.2|4294.2|4294.9|4291.9|4297.3|4294.3|4292.8|4289.8|0
1672959600000|2023-01-05 23:00:00|4295|4292|4297.4|4294.4|4298.3|4295.3|4294.7|4291.7|0
1672963200000|2023-01-06 00:00:00|4297.3|4294.3|4301.5|4296.5|4301.7|4298.2|4297|4294|0
1672966800000|2023-01-06 01:00:00|4301.6|4296.6|4311.6|4306.6|4311.8|4306.8|4299.9|4294.9|0
1672970400000|2023-01-06 02:00:00|4311.5|4306.5|4312.3|4307.3|4313.4|4308.4|4310.7|4305.7|0
1672974000000|2023-01-06 03:00:00|4312.2|4307.2|4313.8|4308.8|4319.9|4314.9|4311.8|4306.8|0
1672977600000|2023-01-06 04:00:00|4313.9|4308.9|4315.7|4310.7|4317.4|4312.4|4311.8|4306.8|0
1672981200000|2023-01-06 05:00:00|4315.6|4310.6|4303.8|4298.8|4315.9|4310.9|4302|4297|0
1672984800000|2023-01-06 06:00:00|4303.7|4298.7|4303.9|4298.9|4306.6|4301.6|4301.5|4296.5|0
1672988400000|2023-01-06 07:00:00|4304|4299|4291.5|4286.5|4309.6|4304.6|4290.7|4285.7|0
1672992000000|2023-01-06 08:00:00|4291.6|4286.6|4290.9|4285.9|4297.3|4292.3|4288.1|4283.1|0
1672995600000|2023-01-06 09:00:00|4290.4|4285.4|4270.9|4267.9|4291.1|4286.9|4256.3|4253.3|0
1672999200000|2023-01-06 10:00:00|4272.1|4269.1|4269|4266|4280.7|4277.7|4267.8|4264.8|0
1673002800000|2023-01-06 11:00:00|4268.8|4265.8|4269.3|4266.3|4273|4270|4267.1|4264.1|0
1673006400000|2023-01-06 12:00:00|4270.7|4267.7|4264.9|4261.9|4272.6|4269.6|4259.1|4256.1|0
1673010000000|2023-01-06 13:00:00|4264.8|4261.8|4326.8|4323.8|4340.2|4337.2|4246.9|4243.9|0
1673013600000|2023-01-06 14:00:00|4326.7|4323.7|4230.6|4228.8|4326.7|4323.7|4218.8|4217|0
1673017200000|2023-01-06 15:00:00|4244.2|4242.4|4322.5|4320.7|4326.8|4325|4239.4|4237.6|0
1673020800000|2023-01-06 16:00:00|4325|4323.2|4347|4345.2|4354.9|4353.1|4308.9|4307.1|0
1673024400000|2023-01-06 17:00:00|4347.7|4345.9|4344.4|4342.6|4359.7|4357.9|4338.3|4336.5|0
1673028000000|2023-01-06 18:00:00|4343.7|4341.9|4377.1|4375.3|4379.5|4377.7|4343.1|4341.3|0
1673031600000|2023-01-06 19:00:00|4377.5|4375.7|4409.5|4407.7|4412.6|4410.8|4374.5|4372.7|0
1673035200000|2023-01-06 20:00:00|4409.4|4407.6|4402.1|4400.3|4422.2|4420.4|4395.3|4393.5|0
1673038800000|2023-01-06 21:00:00|4402.7|4399.7|4399.2|4396.2|4403|4400|4397.2|4394.2|0
1673218800000|2023-01-08 23:00:00|4410.9|4405.9|4414.4|4409.4|4420.7|4415.7|4410.6|4405.6|0
1673222400000|2023-01-09 00:00:00|4414.5|4409.5|4418.1|4413.1|4418.7|4413.7|4406.8|4401.8|0
1673226000000|2023-01-09 01:00:00|4418.2|4413.2|4413.3|4408.3|4418.7|4413.7|4410.5|4405.5|0
1673229600000|2023-01-09 02:00:00|4413.4|4408.4|4416.2|4411.2|4418.4|4413.4|4413.3|4408.3|0
1673233200000|2023-01-09 03:00:00|4416.3|4411.3|4416.9|4411.9|4417.5|4412.5|4413.2|4408.2|0
1673236800000|2023-01-09 04:00:00|4416.8|4411.8|4427.2|4422.2|4428.7|4423.7|4416.6|4411.6|0
1673240400000|2023-01-09 05:00:00|4427|4422|4424.6|4419.6|4427.3|4422.3|4421.9|4416.9|0
1673244000000|2023-01-09 06:00:00|4424.7|4419.7|4421.6|4416.6|4425.1|4420.1|4418.7|4413.7|0
1673247600000|2023-01-09 07:00:00|4422.1|4417.1|4414.1|4409.1|4426.3|4421.3|4410.3|4405.3|0
1673251200000|2023-01-09 08:00:00|4414.4|4409.4|4415.1|4410.1|4423.9|4418.9|4412|4407|0
1673254800000|2023-01-09 09:00:00|4415.2|4410.2|4440.9|4437.9|4447.8|4444.8|4414.3|4409.3|0
1673258400000|2023-01-09 10:00:00|4440.7|4437.7|4438.1|4435.1|4443.8|4440.8|4432.8|4429.8|0
1673262000000|2023-01-09 11:00:00|4437.8|4434.8|4435.4|4432.4|4442.1|4439.1|4430.7|4427.7|0
1673265600000|2023-01-09 12:00:00|4435.1|4432.1|4452.4|4449.4|4454.3|4451.3|4433.5|4430.5|0
1673269200000|2023-01-09 13:00:00|4452.3|4449.3|4461.3|4458.3|4469.3|4466.3|4440.9|4437.9|0
1673272800000|2023-01-09 14:00:00|4461.4|4458.4|4560.2|4558.4|4560.2|4558.4|4460.1|4457.1|0
1673276400000|2023-01-09 15:00:00|4562.8|4561|4566.4|4564.6|4594.5|4592.7|4548.1|4546.3|0
1673280000000|2023-01-09 16:00:00|4567|4565.2|4588.6|4586.8|4600.6|4598.8|4566.6|4564.8|0
1673283600000|2023-01-09 17:00:00|4588.7|4586.9|4596.1|4594.3|4597|4595.2|4575.9|4574.1|0
1673287200000|2023-01-09 18:00:00|4596|4594.2|4570.7|4568.9|4612.5|4610.7|4559.9|4558.1|0
1673290800000|2023-01-09 19:00:00|4569.7|4567.9|4540.1|4538.3|4587.9|4586.1|4537.3|4535.5|0
1673294400000|2023-01-09 20:00:00|4539.7|4537.9|4515.9|4514.1|4546.1|4544.3|4505.8|4504|0
1673298000000|2023-01-09 21:00:00|4516.5|4513.5|4516.8|4513.8|4518.9|4515.9|4512.7|4509.7|0
1673301600000|2023-01-09 22:00:00|4516.9|4513.9|4513.5|4510.5|4517|4514|4513.3|4510.3|0
1673305200000|2023-01-09 23:00:00|4513.4|4510.4|4513.2|4510.2|4516|4513|4512.6|4509.6|0
1673308800000|2023-01-10 00:00:00|4513.3|4510.3|4503.2|4498.2|4513.4|4510.4|4501.7|4498.2|0
1673312400000|2023-01-10 01:00:00|4503.3|4498.3|4513.5|4508.5|4515.4|4510.4|4502.9|4497.9|0
1673316000000|2023-01-10 02:00:00|4513.6|4508.6|4501.2|4496.2|4515.4|4510.4|4494.3|4489.3|0
1673319600000|2023-01-10 03:00:00|4501.4|4496.4|4501.4|4496.4|4506.1|4501.1|4496.6|4491.6|0
1673323200000|2023-01-10 04:00:00|4501.3|4496.3|4502.7|4497.7|4503.9|4498.9|4500.4|4495.4|0
1673326800000|2023-01-10 05:00:00|4502.4|4497.4|4510.5|4505.5|4512.9|4507.9|4500.2|4495.2|0
1673330400000|2023-01-10 06:00:00|4510.7|4505.7|4513.9|4508.9|4515.3|4510.3|4507.8|4502.8|0
1673334000000|2023-01-10 07:00:00|4514.1|4509.1|4510.2|4505.2|4516|4511|4507.3|4502.3|0
1673337600000|2023-01-10 08:00:00|4510.8|4505.8|4519.5|4514.5|4528.4|4523.4|4508.5|4503.5|0
1673341200000|2023-01-10 09:00:00|4519.6|4514.6|4528.8|4525.8|4528.9|4525.9|4505.4|4502.4|0
1673344800000|2023-01-10 10:00:00|4528.9|4525.9|4532.7|4529.7|4535.1|4532.1|4522.3|4519.3|0
1673348400000|2023-01-10 11:00:00|4532.6|4529.6|4500.1|4497.1|4534.1|4531.1|4498.4|4495.4|0
1673352000000|2023-01-10 12:00:00|4501.3|4498.3|4474.4|4471.4|4501.8|4498.8|4462.5|4459.5|0
1673355600000|2023-01-10 13:00:00|4473.9|4470.9|4481.4|4478.4|4483.5|4480.5|4465.3|4462.3|0
1673359200000|2023-01-10 14:00:00|4481|4478|4538.9|4537.1|4564.9|4563.1|4478.1|4475.1|0
1673362800000|2023-01-10 15:00:00|4539.4|4537.6|4550.1|4548.3|4585.4|4583.6|4499.3|4497.5|0
1673366400000|2023-01-10 16:00:00|4550.2|4548.4|4542.9|4541.1|4564.9|4563.1|4534|4532.2|0
1673370000000|2023-01-10 17:00:00|4542.6|4540.8|4554.5|4552.7|4560.9|4559.1|4527.5|4525.7|0
1673373600000|2023-01-10 18:00:00|4554.8|4553|4567|4565.2|4568.6|4566.8|4547.9|4546.1|0
1673377200000|2023-01-10 19:00:00|4568|4566.2|4576.6|4574.8|4584|4582.2|4565.4|4563.6|0
1673380800000|2023-01-10 20:00:00|4576.5|4574.7|4590.8|4589|4590.8|4589|4560|4558.2|0
1673384400000|2023-01-10 21:00:00|4591.4|4588.4|4588.5|4585.5|4592.1|4589.1|4582.2|4579.2|0
1673388000000|2023-01-10 22:00:00|4588.6|4585.6|4589.9|4586.9|4590.6|4587.6|4588.2|4585.2|0
1673391600000|2023-01-10 23:00:00|4590|4587|4592.6|4589.6|4592.9|4589.9|4588.1|4585.1|0
1673395200000|2023-01-11 00:00:00|4592.7|4589.7|4599.2|4594.2|4599.2|4595.7|4592.5|4589.5|0
1673398800000|2023-01-11 01:00:00|4599.5|4594.5|4594.3|4589.3|4599.7|4594.7|4590|4585|0
1673402400000|2023-01-11 02:00:00|4594.2|4589.2|4593.2|4588.2|4599.2|4594.2|4592.9|4587.9|0
1673406000000|2023-01-11 03:00:00|4593.5|4588.5|4594.8|4589.8|4595.5|4590.5|4590.9|4585.9|0
1673409600000|2023-01-11 04:00:00|4594.9|4589.9|4591.7|4586.7|4597.8|4592.8|4591|4586|0
1673413200000|2023-01-11 05:00:00|4591.6|4586.6|4590.3|4585.3|4597.5|4592.5|4589.8|4584.8|0
1673416800000|2023-01-11 06:00:00|4590.4|4585.4|4585.7|4580.7|4592.7|4587.7|4585.4|4580.4|0
1673420400000|2023-01-11 07:00:00|4584.7|4579.7|4578.7|4573.7|4585.7|4580.7|4574.5|4569.5|0
1673424000000|2023-01-11 08:00:00|4578.8|4573.8|4586.3|4581.3|4588.3|4583.3|4578.5|4573.5|0
1673427600000|2023-01-11 09:00:00|4586.5|4581.5|4604.3|4601.3|4607.7|4604.7|4584.2|4581.1|0
1673431200000|2023-01-11 10:00:00|4604.1|4601.1|4598.4|4595.4|4610.5|4607.5|4597.7|4594.7|0
1673434800000|2023-01-11 11:00:00|4598.1|4595.1|4600|4597|4611.1|4608.1|4597.1|4594.1|0
1673438400000|2023-01-11 12:00:00|4600.6|4597.6|4599.3|4596.3|4610.2|4607.2|4592.5|4589.5|0
1673442000000|2023-01-11 13:00:00|4599.4|4596.4|4610.9|4607.9|4613|4610|4598.9|4595.9|0
1673445600000|2023-01-11 14:00:00|4610.8|4607.8|4624.9|4623.1|4636.3|4634.5|4587.1|4585.3|0
1673449200000|2023-01-11 15:00:00|4624.4|4622.6|4610.1|4608.3|4658.5|4656.7|4607.6|4605.8|0
1673452800000|2023-01-11 16:00:00|4610|4608.2|4642.5|4640.7|4647.2|4645.4|4609.2|4607.4|0
1673456400000|2023-01-11 17:00:00|4644.1|4642.3|4650.2|4648.4|4662.1|4660.3|4641.2|4639.4|0
1673460000000|2023-01-11 18:00:00|4650.6|4648.8|4653.6|4651.8|4664.8|4663|4642.9|4641.1|0
1673463600000|2023-01-11 19:00:00|4653.8|4652|4652.3|4650.5|4664.6|4662.8|4645.2|4643.4|0
1673467200000|2023-01-11 20:00:00|4652.2|4650.4|4685.2|4683.4|4686.9|4685.1|4649.5|4647.7|0
1673470800000|2023-01-11 21:00:00|4685.8|4682.8|4687.7|4684.7|4689.8|4686.8|4680.4|4677.4|0
1673474400000|2023-01-11 22:00:00|4687.8|4684.8|4689.1|4686.1|4690.2|4687.2|4687.3|4684.3|0
1673478000000|2023-01-11 23:00:00|4689|4686|4687.8|4684.8|4689.4|4686.4|4685.9|4682.9|0
1673481600000|2023-01-12 00:00:00|4687.9|4684.9|4689.3|4684.3|4689.3|4685.5|4686.3|4683.3|0
1673485200000|2023-01-12 01:00:00|4689.4|4684.4|4689.3|4684.3|4691.7|4686.7|4686.4|4681.4|0
1673488800000|2023-01-12 02:00:00|4689.1|4684.1|4686.6|4681.6|4690.2|4685.2|4685.5|4680.5|0
1673492400000|2023-01-12 03:00:00|4686.5|4681.5|4688.5|4683.5|4689.6|4684.6|4686.2|4681.2|0
1673496000000|2023-01-12 04:00:00|4688.6|4683.6|4695.7|4690.7|4697.3|4692.3|4688.4|4683.4|0
1673499600000|2023-01-12 05:00:00|4695.6|4690.6|4693.6|4688.6|4696.2|4691.2|4693.2|4688.2|0
1673503200000|2023-01-12 06:00:00|4693.7|4688.7|4688.2|4683.2|4695|4690|4688.2|4683.2|0
1673506800000|2023-01-12 07:00:00|4688.5|4683.5|4685.9|4680.9|4689.4|4684.4|4680.3|4675.3|0
1673510400000|2023-01-12 08:00:00|4686.4|4681.4|4693.6|4688.6|4694|4689|4680.4|4675.4|0
1673514000000|2023-01-12 09:00:00|4693.8|4688.8|4706.1|4703.1|4707.1|4704.1|4692.6|4687.6|0
1673517600000|2023-01-12 10:00:00|4706|4703|4691.7|4688.7|4706.1|4703.1|4685.5|4682.5|0
1673521200000|2023-01-12 11:00:00|4691.6|4688.6|4690.3|4687.3|4695.8|4692.8|4689.8|4686.8|0
1673524800000|2023-01-12 12:00:00|4690.4|4687.4|4719.1|4716.1|4719.2|4716.2|4690|4687|0
1673528400000|2023-01-12 13:00:00|4719.3|4716.3|4744.2|4741.2|4745.6|4742.6|4617|4614|0
1673532000000|2023-01-12 14:00:00|4744.7|4741.7|4615.1|4613.3|4756.3|4753.3|4590.3|4588.5|0
1673535600000|2023-01-12 15:00:00|4614.7|4612.9|4663.2|4661.4|4704.7|4702.9|4614.7|4612.9|0
1673539200000|2023-01-12 16:00:00|4663.3|4661.5|4707.8|4706|4710.4|4708.6|4642.5|4640.7|0
1673542800000|2023-01-12 17:00:00|4707.4|4705.6|4737.9|4736.1|4745.6|4743.8|4700.4|4698.6|0
1673546400000|2023-01-12 18:00:00|4737.6|4735.8|4754.5|4752.7|4756.1|4754.3|4696.6|4694.8|0
1673550000000|2023-01-12 19:00:00|4755.2|4753.4|4746.7|4744.9|4760.2|4758.4|4738.6|4736.8|0
1673553600000|2023-01-12 20:00:00|4746.2|4744.4|4744.7|4742.9|4747.4|4745.6|4721.5|4719.7|0
1673557200000|2023-01-12 21:00:00|4745.3|4742.3|4737.7|4734.7|4745.3|4742.3|4737.2|4734.2|0
1673560800000|2023-01-12 22:00:00|4737.8|4734.8|4738.3|4735.3|4741.7|4738.7|4737.6|4734.6|0
1673564400000|2023-01-12 23:00:00|4738.5|4735.5|4736.9|4733.9|4739.2|4736.2|4735.6|4732.6|0
1673568000000|2023-01-13 00:00:00|4737|4734|4738.5|4733.5|4740|4737|4737|4733.5|0
1673571600000|2023-01-13 01:00:00|4738.6|4733.6|4728.6|4723.6|4741.8|4736.8|4725.4|4720.4|0
1673575200000|2023-01-13 02:00:00|4728.5|4723.5|4725.6|4720.6|4728.5|4723.5|4718.9|4713.9|0
1673578800000|2023-01-13 03:00:00|4725.7|4720.7|4724.7|4719.7|4729|4724|4721.7|4716.7|0
1673582400000|2023-01-13 04:00:00|4724.6|4719.6|4727|4722|4727.4|4722.4|4723.3|4718.3|0
1673586000000|2023-01-13 05:00:00|4726.9|4721.9|4727|4722|4727.9|4722.9|4723.4|4718.4|0
1673589600000|2023-01-13 06:00:00|4727.4|4722.4|4733.4|4728.4|4734.6|4729.6|4726|4721|0
1673593200000|2023-01-13 07:00:00|4733.6|4728.6|4738.7|4733.7|4740.3|4735.3|4730.8|4725.8|0
1673596800000|2023-01-13 08:00:00|4739|4734|4734.6|4729.6|4739.3|4734.3|4726.8|4721.8|0
1673600400000|2023-01-13 09:00:00|4734.4|4729.4|4718|4715|4735|4730|4706.5|4703.5|0
1673604000000|2023-01-13 10:00:00|4718.1|4715.1|4721|4718|4724.6|4721.6|4716.8|4713.8|0
1673607600000|2023-01-13 11:00:00|4720.9|4717.9|4695.4|4692.4|4720.9|4717.9|4694.4|4691.4|0
1673611200000|2023-01-13 12:00:00|4695.3|4692.3|4664|4661|4704.9|4701.9|4662.2|4659.2|0
1673614800000|2023-01-13 13:00:00|4664.2|4661.2|4658.7|4655.7|4668.4|4665.4|4655.9|4652.9|0
1673618400000|2023-01-13 14:00:00|4658.9|4655.9|4710.3|4708.5|4719.4|4717.6|4652.9|4649.9|0
1673622000000|2023-01-13 15:00:00|4707.3|4705.5|4737.3|4735.5|4759.3|4757.5|4703.8|4702|0
1673625600000|2023-01-13 16:00:00|4737.5|4735.7|4717.8|4716|4741.7|4739.9|4693.9|4692.1|0
1673629200000|2023-01-13 17:00:00|4717.6|4715.8|4739|4737.2|4740|4738.2|4715.5|4713.7|0
1673632800000|2023-01-13 18:00:00|4739.7|4737.9|4759.5|4757.7|4760.5|4758.7|4726.3|4724.5|0
1673636400000|2023-01-13 19:00:00|4759.3|4757.5|4758.5|4756.7|4767.9|4766.1|4750.1|4748.3|0
1673640000000|2023-01-13 20:00:00|4758.9|4757.1|4780.2|4778.4|4784.7|4782.9|4758.1|4756.3|0
1673643600000|2023-01-13 21:00:00|4780.8|4777.8|4776.5|4773.5|4781|4778|4773.8|4770.8|0
1673823600000|2023-01-15 23:00:00|4784|4779|4773.3|4768.3|4784|4779|4771.7|4766.7|0
1673827200000|2023-01-16 00:00:00|4773.4|4768.4|4780|4775|4781.5|4776.5|4771.9|4766.9|0
1673830800000|2023-01-16 01:00:00|4779.9|4774.9|4791.3|4786.3|4793.4|4788.4|4778.8|4773.8|0
1673834400000|2023-01-16 02:00:00|4791.6|4786.6|4791.1|4786.1|4792.4|4787.4|4787.9|4782.9|0
1673838000000|2023-01-16 03:00:00|4791.4|4786.4|4790.4|4785.4|4791.5|4786.5|4787|4782|0
1673841600000|2023-01-16 04:00:00|4790.5|4785.5|4787.2|4782.2|4791|4786|4786.9|4781.9|0
1673845200000|2023-01-16 05:00:00|4787.1|4782.1|4780.8|4775.8|4787.6|4782.6|4779.2|4774.2|0
1673848800000|2023-01-16 06:00:00|4781|4776|4773.9|4768.9|4781.6|4776.6|4770.9|4765.9|0
1673852400000|2023-01-16 07:00:00|4773.8|4768.8|4771.9|4766.9|4773.8|4768.8|4769|4764|0
1673856000000|2023-01-16 08:00:00|4771.3|4766.3|4751.6|4746.6|4773.2|4768.2|4749.5|4744.5|0
1673859600000|2023-01-16 09:00:00|4751.5|4746.5|4754.6|4749.6|4761.2|4756.2|4743.5|4738.5|0
1673863200000|2023-01-16 10:00:00|4754.4|4749.4|4765.8|4760.8|4766.4|4761.4|4754.4|4749.4|0
1673866800000|2023-01-16 11:00:00|4766.1|4761.1|4768.2|4763.2|4771.8|4766.8|4765.7|4760.7|0
1673870400000|2023-01-16 12:00:00|4767.9|4762.9|4768.3|4763.3|4769.4|4764.4|4763.1|4758.1|0
1673874000000|2023-01-16 13:00:00|4768.5|4763.5|4771.8|4766.8|4774.5|4769.5|4767.7|4762.7|0
1673877600000|2023-01-16 14:00:00|4771.6|4766.6|4779.5|4774.5|4780.2|4775.2|4770.4|4765.4|0
1673881200000|2023-01-16 15:00:00|4779.2|4774.2|4779.3|4774.3|4782.8|4777.8|4777.2|4772.2|0
1673884800000|2023-01-16 16:00:00|4779|4774|4771.1|4766.1|4780.8|4775.8|4769.9|4764.9|0
1673888400000|2023-01-16 17:00:00|4770.8|4765.8|4770.8|4765.8|4776.3|4771.3|4769.3|4764.3|0
1673892000000|2023-01-16 18:00:00|4770|4765|4769.5|4764.5|4773.1|4768.1|4769.5|4764.5|0
1673895600000|2023-01-16 19:00:00|4770.6|4765.6|4770.5|4765.5|4770.6|4765.6|4770.5|4765.5|0
1673899200000|2023-01-16 20:00:00|4770.6|4765.6|4767.4|4762.4|4771.1|4766.1|4766.3|4761.3|0
1673902800000|2023-01-16 21:00:00|4767.1|4762.1|4768|4763|4768|4763|4767.1|4762.1|0
1673906400000|2023-01-16 22:00:00|4768.1|4763.1|4768.1|4763.1|4768.1|4763.1|4768.1|4763.1|0
1673910000000|2023-01-16 23:00:00|4771.5|4766.5|4774.6|4769.6|4778.4|4773.4|4770.7|4765.7|0
1673913600000|2023-01-17 00:00:00|4774.9|4769.9|4774|4769|4779.6|4774.6|4770|4765|0
1673917200000|2023-01-17 01:00:00|4773.8|4768.8|4761.1|4756.1|4775.6|4770.6|4758.8|4753.8|0
1673920800000|2023-01-17 02:00:00|4761|4756|4759.2|4754.2|4766.3|4761.3|4755.1|4750.1|0
1673924400000|2023-01-17 03:00:00|4759.1|4754.1|4759.5|4754.5|4761.4|4756.4|4755.4|4750.4|0
1673928000000|2023-01-17 04:00:00|4759.3|4754.3|4756.7|4751.7|4760.9|4755.9|4756.5|4751.5|0
1673931600000|2023-01-17 05:00:00|4756.6|4751.6|4756.1|4751.1|4757.9|4752.9|4752.5|4747.5|0
1673935200000|2023-01-17 06:00:00|4756.2|4751.2|4751.6|4746.6|4759.5|4754.5|4751.3|4746.3|0
1673938800000|2023-01-17 07:00:00|4751.4|4746.4|4756.5|4751.5|4759.6|4754.6|4748.8|4743.8|0
1673942400000|2023-01-17 08:00:00|4757.1|4752.1|4760.2|4755.2|4764.9|4759.9|4753.8|4748.8|0
1673946000000|2023-01-17 09:00:00|4760.3|4755.3|4761.4|4758.4|4773.7|4770.7|4754.8|4751.8|0
1673949600000|2023-01-17 10:00:00|4761.5|4758.5|4769.7|4766.7|4770.3|4767.3|4755|4752|0
1673953200000|2023-01-17 11:00:00|4769.8|4766.8|4768.1|4765.1|4770.1|4767.1|4764.6|4761.6|0
1673956800000|2023-01-17 12:00:00|4769.6|4766.6|4772.6|4769.6|4785.6|4782.6|4765|4762|0
1673960400000|2023-01-17 13:00:00|4772.7|4769.7|4773.6|4770.6|4785.2|4782.2|4764.3|4761.3|0
1673964000000|2023-01-17 14:00:00|4773.8|4770.8|4807.4|4805.6|4811.5|4809.7|4755.3|4753.5|0
1673967600000|2023-01-17 15:00:00|4809.8|4808|4804.2|4802.4|4842.9|4841.1|4786.1|4784.3|0
1673971200000|2023-01-17 16:00:00|4803.9|4802.1|4805.2|4803.4|4810.3|4808.5|4770.1|4768.3|0
1673974800000|2023-01-17 17:00:00|4805.7|4803.9|4826.9|4825.1|4828.8|4827|4796.2|4794.4|0
1673978400000|2023-01-17 18:00:00|4826.6|4824.8|4835.7|4833.9|4838.1|4836.3|4822.3|4820.5|0
1673982000000|2023-01-17 19:00:00|4835.8|4834|4825.6|4823.8|4839.3|4837.5|4816.5|4814.7|0
1673985600000|2023-01-17 20:00:00|4825.4|4823.6|4825|4823.2|4835.3|4833.5|4813.2|4811.4|0
1673989200000|2023-01-17 21:00:00|4826|4823|4825.6|4822.6|4828|4825|4824|4821|0
1673992800000|2023-01-17 22:00:00|4825.7|4822.7|4822.2|4819.2|4826|4823|4822|4819|0
1673996400000|2023-01-17 23:00:00|4822.1|4819.1|4814.4|4811.4|4822.1|4819.1|4811.4|4808.4|0
1674000000000|2023-01-18 00:00:00|4814.2|4811.2|4812.6|4807.6|4815.3|4812.3|4809.6|4806.6|0
1674003600000|2023-01-18 01:00:00|4812.4|4807.4|4816.9|4811.9|4818.5|4813.5|4812.2|4807.2|0
1674007200000|2023-01-18 02:00:00|4816.7|4811.7|4835.9|4830.9|4853.7|4848.7|4812.2|4807.2|0
1674010800000|2023-01-18 03:00:00|4835.8|4830.8|4826.8|4821.8|4841.5|4836.5|4823.7|4818.7|0
1674014400000|2023-01-18 04:00:00|4826.9|4821.9|4834.3|4829.3|4835.6|4830.6|4822.5|4817.5|0
1674018000000|2023-01-18 05:00:00|4834.2|4829.2|4832.5|4827.5|4834.9|4829.9|4829.2|4824.2|0
1674021600000|2023-01-18 06:00:00|4832.3|4827.3|4838.1|4833.1|4840|4835|4831.7|4826.7|0
1674025200000|2023-01-18 07:00:00|4838.2|4833.2|4837|4832|4841.7|4836.7|4831.9|4826.9|0
1674028800000|2023-01-18 08:00:00|4836.9|4831.9|4832.7|4827.7|4842.7|4837.7|4823.3|4818.3|0
1674032400000|2023-01-18 09:00:00|4832.6|4827.6|4843|4840|4843.5|4840.5|4828.4|4825.4|0
1674036000000|2023-01-18 10:00:00|4843.7|4840.7|4847.2|4844.2|4848.5|4845.5|4835.1|4832.1|0
1674039600000|2023-01-18 11:00:00|4847.1|4844.1|4846.3|4843.3|4848|4845|4842.1|4839.1|0
1674043200000|2023-01-18 12:00:00|4843.2|4840.2|4859.2|4856.2|4860|4857|4842.9|4839.9|0
1674046800000|2023-01-18 13:00:00|4859.1|4856.1|4867.7|4864.7|4883.2|4880.2|4845.6|4842.6|0
1674050400000|2023-01-18 14:00:00|4867.9|4864.9|4867.8|4866|4878.2|4875.2|4835.8|4834|0
1674054000000|2023-01-18 15:00:00|4869.4|4867.6|4816.9|4815.1|4898.7|4896.9|4797.4|4795.6|0
1674057600000|2023-01-18 16:00:00|4815.6|4813.8|4786.4|4784.6|4823|4821.2|4762.2|4760.4|0
1674061200000|2023-01-18 17:00:00|4785.8|4784|4769.1|4767.3|4794.1|4792.3|4763.7|4761.9|0
1674064800000|2023-01-18 18:00:00|4770.2|4768.4|4768.6|4766.8|4778|4776.2|4750.8|4749|0
1674068400000|2023-01-18 19:00:00|4769.8|4768|4777.1|4775.3|4783.9|4782.1|4756.7|4754.9|0
1674072000000|2023-01-18 20:00:00|4777|4775.2|4757.7|4755.9|4784.9|4783.1|4755.1|4753.3|0
1674075600000|2023-01-18 21:00:00|4758.3|4755.3|4756|4753|4760|4757|4751.9|4748.9|0
1674079200000|2023-01-18 22:00:00|4756.1|4753.1|4745.5|4742.5|4756.1|4753.1|4745|4742|0
1674082800000|2023-01-18 23:00:00|4746|4743|4748.2|4745.2|4751|4748|4745.8|4742.8|0
1674086400000|2023-01-19 00:00:00|4748.1|4745.1|4734.5|4729.5|4748.1|4745.1|4732.5|4729.5|0
1674090000000|2023-01-19 01:00:00|4735|4730|4736.3|4731.3|4740.7|4735.7|4733.5|4728.5|0
1674093600000|2023-01-19 02:00:00|4736.4|4731.4|4736.3|4731.3|4739.4|4734.4|4732.7|4727.7|0
1674097200000|2023-01-19 03:00:00|4736.1|4731.1|4736.4|4731.4|4742.2|4737.2|4735.7|4730.7|0
1674100800000|2023-01-19 04:00:00|4736.3|4731.3|4741.2|4736.2|4742.5|4737.5|4736.2|4731.2|0
1674104400000|2023-01-19 05:00:00|4741.3|4736.3|4738.3|4733.3|4743.8|4738.8|4736.8|4731.8|0
1674108000000|2023-01-19 06:00:00|4738.4|4733.4|4733.8|4728.8|4742.2|4737.2|4733.6|4728.6|0
1674111600000|2023-01-19 07:00:00|4733.7|4728.7|4728.3|4723.3|4735.2|4730.2|4723.5|4718.5|0
1674115200000|2023-01-19 08:00:00|4728.7|4723.7|4731.1|4726.1|4748.4|4743.4|4728.5|4723.5|0
1674118800000|2023-01-19 09:00:00|4731.4|4726.4|4722.9|4719.9|4746.1|4743.1|4722.2|4719.2|0
1674122400000|2023-01-19 10:00:00|4722.7|4719.7|4711.5|4708.5|4724.5|4721.5|4706.8|4703.8|0
1674126000000|2023-01-19 11:00:00|4711.6|4708.6|4697.2|4694.2|4712.5|4709.5|4691.2|4688.2|0
1674129600000|2023-01-19 12:00:00|4699.2|4696.2|4680.6|4677.6|4699.2|4696.2|4677.7|4674.7|0
1674133200000|2023-01-19 13:00:00|4680.7|4677.7|4693.4|4690.4|4696.2|4693.2|4677.6|4674.6|0
1674136800000|2023-01-19 14:00:00|4693.3|4690.3|4715.5|4713.7|4743.3|4741.5|4681.7|4679.9|0
1674140400000|2023-01-19 15:00:00|4716.6|4714.8|4696.1|4694.3|4737.9|4736.1|4689.2|4687.4|0
1674144000000|2023-01-19 16:00:00|4696.2|4694.4|4676.3|4674.5|4714.4|4712.6|4667.7|4665.9|0
1674147600000|2023-01-19 17:00:00|4676.4|4674.6|4692.4|4690.6|4699.5|4697.7|4675.5|4673.7|0
1674151200000|2023-01-19 18:00:00|4692.5|4690.7|4714.9|4713.1|4733|4731.2|4690.9|4689.1|0
1674154800000|2023-01-19 19:00:00|4714.6|4712.8|4729.4|4727.6|4743|4741.2|4705.8|4704|0
1674158400000|2023-01-19 20:00:00|4729.8|4728|4688.7|4686.9|4738.7|4736.9|4684.8|4683|0
1674162000000|2023-01-19 21:00:00|4689.3|4686.3|4734.5|4731.5|4755.6|4752.6|4688.7|4685.7|0
1674165600000|2023-01-19 22:00:00|4734.4|4731.4|4736.8|4733.8|4739.4|4736.4|4731.7|4728.7|0
1674169200000|2023-01-19 23:00:00|4737.1|4734.1|4737.4|4734.4|4741.7|4738.7|4735.5|4732.5|0
1674172800000|2023-01-20 00:00:00|4737.3|4734.3|4747.6|4742.6|4747.6|4743.9|4735.6|4732.6|0
1674176400000|2023-01-20 01:00:00|4747.8|4742.8|4748.6|4743.6|4750.5|4745.5|4743.1|4738.1|0
1674180000000|2023-01-20 02:00:00|4748.8|4743.8|4742.3|4737.3|4748.9|4743.9|4741.5|4736.5|0
1674183600000|2023-01-20 03:00:00|4742.7|4737.7|4743.7|4738.7|4746.3|4741.3|4741.6|4736.6|0
1674187200000|2023-01-20 04:00:00|4743.8|4738.8|4745.7|4740.7|4746.6|4741.6|4742.9|4737.9|0
1674190800000|2023-01-20 05:00:00|4745.8|4740.8|4747.7|4742.7|4748.5|4743.5|4743.7|4738.7|0
1674194400000|2023-01-20 06:00:00|4747.6|4742.6|4747.1|4742.1|4749.5|4744.5|4744.7|4739.7|0
1674198000000|2023-01-20 07:00:00|4747|4742|4753.1|4748.1|4756.8|4751.8|4745|4740|0
1674201600000|2023-01-20 08:00:00|4753.2|4748.2|4740|4735|4753.5|4748.5|4733.4|4728.4|0
1674205200000|2023-01-20 09:00:00|4740.1|4735.1|4738.8|4735.8|4751.5|4748.5|4731.4|4728.4|0
1674208800000|2023-01-20 10:00:00|4738.7|4735.7|4752.3|4749.3|4752.7|4749.7|4733.7|4730.7|0
1674212400000|2023-01-20 11:00:00|4752.2|4749.2|4758.1|4755.1|4760.1|4757.1|4745.7|4742.7|0
1674216000000|2023-01-20 12:00:00|4758.3|4755.3|4774.8|4771.8|4778.5|4775.5|4756.8|4753.8|0
1674219600000|2023-01-20 13:00:00|4775|4772|4756.4|4753.4|4777.6|4774.6|4753.9|4750.9|0
1674223200000|2023-01-20 14:00:00|4756.5|4753.5|4783.8|4782|4798.1|4796.3|4728.9|4727.1|0
1674226800000|2023-01-20 15:00:00|4783.7|4781.9|4781.5|4779.7|4804.6|4802.8|4769.7|4767.9|0
1674230400000|2023-01-20 16:00:00|4781.6|4779.8|4819.7|4817.9|4827.2|4825.4|4779.9|4778.1|0
1674234000000|2023-01-20 17:00:00|4819.8|4818|4829.7|4827.9|4843.6|4841.8|4819.4|4817.6|0
1674237600000|2023-01-20 18:00:00|4829.5|4827.7|4864.4|4862.6|4867.8|4866|4818|4816.2|0
1674241200000|2023-01-20 19:00:00|4864.5|4862.7|4884.2|4882.4|4886.8|4885|4861.3|4859.5|0
1674244800000|2023-01-20 20:00:00|4884.4|4882.6|4909.1|4907.3|4911.3|4909.5|4884.4|4882.6|0
1674248400000|2023-01-20 21:00:00|4909.7|4906.7|4910.6|4907.6|4911|4908|4905|4902|0
1674428400000|2023-01-22 23:00:00|4906.9|4901.9|4901|4896|4910.7|4905.7|4899.2|4894.2|0
1674432000000|2023-01-23 00:00:00|4901.2|4896.2|4903.8|4898.8|4907.6|4902.6|4897.9|4892.9|0
1674435600000|2023-01-23 01:00:00|4903.6|4898.6|4905.8|4900.8|4907.6|4902.6|4902.8|4897.8|0
1674439200000|2023-01-23 02:00:00|4905.7|4900.7|4906.3|4901.3|4909.8|4904.8|4905|4900|0
1674442800000|2023-01-23 03:00:00|4906.4|4901.4|4906.9|4901.9|4908.6|4903.6|4905.3|4900.3|0
1674446400000|2023-01-23 04:00:00|4907|4902|4907.1|4902.1|4908.1|4903.1|4903.6|4898.6|0
1674450000000|2023-01-23 05:00:00|4907.3|4902.3|4907.6|4902.6|4911.8|4906.8|4904.7|4899.7|0
1674453600000|2023-01-23 06:00:00|4907.4|4902.4|4912.7|4907.7|4914|4909|4905.7|4900.7|0
1674457200000|2023-01-23 07:00:00|4912.9|4907.9|4913.5|4908.5|4919.2|4914.2|4908.2|4903.2|0
1674460800000|2023-01-23 08:00:00|4913.4|4908.4|4908.1|4903.1|4923.8|4918.8|4903.6|4898.6|0
1674464400000|2023-01-23 09:00:00|4908.4|4903.4|4938.7|4935.7|4940.2|4937.2|4907.3|4902.3|0
1674468000000|2023-01-23 10:00:00|4938.9|4935.9|4931.2|4928.2|4938.9|4935.9|4925.9|4922.9|0
1674471600000|2023-01-23 11:00:00|4931.4|4928.4|4924.7|4921.7|4931.8|4928.8|4922.8|4919.8|0
1674475200000|2023-01-23 12:00:00|4925.9|4922.9|4944.1|4941.1|4952.6|4949.6|4923.9|4920.9|0
1674478800000|2023-01-23 13:00:00|4944|4941|4943.5|4940.5|4960.4|4957.4|4939.9|4936.9|0
1674482400000|2023-01-23 14:00:00|4943.4|4940.4|5007.4|5005.6|5022.7|5020.9|4915.6|4913.8|0
1674486000000|2023-01-23 15:00:00|5008.1|5006.3|5059.3|5057.5|5067.2|5065.4|5006.5|5004.7|0
1674489600000|2023-01-23 16:00:00|5059.8|5058|5097.6|5095.8|5099.6|5097.8|5059.8|5058|0
1674493200000|2023-01-23 17:00:00|5097.4|5095.6|5090.8|5089|5099|5097.2|5076.8|5075|0
1674496800000|2023-01-23 18:00:00|5090.5|5088.7|5113.8|5112|5122.8|5121|5088.3|5086.5|0
1674500400000|2023-01-23 19:00:00|5113.5|5111.7|5083.7|5081.9|5115.4|5113.6|5064.8|5063|0
1674504000000|2023-01-23 20:00:00|5083.6|5081.8|5107.4|5105.6|5110.5|5108.7|5062.5|5060.7|0
1674507600000|2023-01-23 21:00:00|5108|5105|5116.5|5113.5|5116.8|5113.8|5104.8|5101.8|0
1674511200000|2023-01-23 22:00:00|5116.3|5113.3|5113.9|5110.9|5116.6|5113.6|5113.1|5110.1|0
1674514800000|2023-01-23 23:00:00|5114|5111|5110.5|5107.5|5115.9|5112.9|5109.9|5106.9|0
1674518400000|2023-01-24 00:00:00|5110.4|5107.4|5108.1|5103.1|5110.6|5107.6|5102.1|5099.1|0
1674522000000|2023-01-24 01:00:00|5108.2|5103.2|5110.5|5105.5|5112.4|5107.4|5104.5|5099.5|0
1674525600000|2023-01-24 02:00:00|5110.4|5105.4|5113.6|5108.6|5115.5|5110.5|5110.1|5105.1|0
1674529200000|2023-01-24 03:00:00|5113.4|5108.4|5112.3|5107.3|5114.5|5109.5|5111.7|5106.7|0
1674532800000|2023-01-24 04:00:00|5112.2|5107.2|5114.1|5109.1|5114.1|5109.1|5110.3|5105.3|0
1674536400000|2023-01-24 05:00:00|5114|5109|5114.5|5109.5|5120.1|5115.1|5112.7|5107.7|0
1674540000000|2023-01-24 06:00:00|5114.6|5109.6|5114.2|5109.2|5116.3|5111.3|5109.9|5104.9|0
1674543600000|2023-01-24 07:00:00|5114|5109|5111.2|5106.2|5116.6|5111.6|5106.9|5101.9|0
1674547200000|2023-01-24 08:00:00|5111.3|5106.3|5111.9|5106.9|5116.2|5111.2|5105.4|5100.4|0
1674550800000|2023-01-24 09:00:00|5112|5107|5067.1|5064.1|5112.3|5107.3|5067.1|5064.1|0
1674554400000|2023-01-24 10:00:00|5067|5064|5067.2|5064.2|5071.7|5068.7|5060.6|5057.6|0
1674558000000|2023-01-24 11:00:00|5066.8|5063.8|5058.5|5055.5|5066.8|5063.8|5057.8|5054.8|0
1674561600000|2023-01-24 12:00:00|5062|5059|5058.5|5055.5|5068.8|5065.8|5057.7|5054.7|0
1674565200000|2023-01-24 13:00:00|5058.7|5055.7|5039.5|5036.5|5060.3|5057.3|5033|5030|0
1674568800000|2023-01-24 14:00:00|5039.7|5036.7|5092.2|5090.4|5136.2|5134.4|5036.2|5033.2|0
1674572400000|2023-01-24 15:00:00|5091.8|5090|5097.5|5095.7|5107.4|5105.6|5047.6|5045.8|0
1674576000000|2023-01-24 16:00:00|5098|5096.2|5096.9|5095.1|5107.6|5105.8|5081.8|5080|0
1674579600000|2023-01-24 17:00:00|5096.8|5095|5074.2|5072.4|5103.9|5102.1|5072.2|5070.4|0
1674583200000|2023-01-24 18:00:00|5074.3|5072.5|5091.5|5089.7|5098.5|5096.7|5060.4|5058.6|0
1674586800000|2023-01-24 19:00:00|5091.7|5089.9|5086.3|5084.5|5092|5090.2|5074|5072.2|0
1674590400000|2023-01-24 20:00:00|5086.4|5084.6|5078.5|5076.7|5089|5087.2|5052.6|5050.8|0
1674594000000|2023-01-24 21:00:00|5079.1|5076.1|5152.9|5149.9|5163.6|5160.6|5076.1|5073.1|0
1674597600000|2023-01-24 22:00:00|5152.8|5149.8|5152.2|5149.2|5161.9|5158.9|5130.8|5127.8|0
1674601200000|2023-01-24 23:00:00|5151.7|5148.7|5042.4|5039.4|5153.1|5150.1|5034|5031|0
1674604800000|2023-01-25 00:00:00|5043|5040|5024.5|5019.5|5047.2|5044.2|5021.4|5018.4|0
1674608400000|2023-01-25 01:00:00|5024.4|5019.4|5017.5|5012.5|5025.9|5020.9|5014.7|5009.7|0
1674612000000|2023-01-25 02:00:00|5017.4|5012.4|5023.4|5018.4|5027.1|5022.1|5016.9|5011.9|0
1674615600000|2023-01-25 03:00:00|5023.5|5018.5|5027.1|5022.1|5028.1|5023.1|5020.2|5015.2|0
1674619200000|2023-01-25 04:00:00|5027.2|5022.2|5023.8|5018.8|5029.8|5024.8|5022.9|5017.9|0
1674622800000|2023-01-25 05:00:00|5023.7|5018.7|5024.9|5019.9|5025.2|5020.2|5021.5|5016.5|0
1674626400000|2023-01-25 06:00:00|5025|5020|5030.5|5025.5|5032.8|5027.8|5024.7|5019.7|0
1674630000000|2023-01-25 07:00:00|5031.1|5026.1|5038.1|5033.1|5039.1|5034.1|5027.9|5022.9|0
1674633600000|2023-01-25 08:00:00|5038.5|5033.5|5031|5026|5041.6|5036.6|5028.1|5023.1|0
1674637200000|2023-01-25 09:00:00|5030.8|5025.8|5005.4|5002.4|5036.6|5033.6|5005.3|5002.3|0
1674640800000|2023-01-25 10:00:00|5005.3|5002.3|4999.1|4996.1|5008.1|5005.1|4992.1|4989.1|0
1674644400000|2023-01-25 11:00:00|4999.2|4996.2|4992.7|4989.7|5007.1|5004.1|4989.1|4986.1|0
1674648000000|2023-01-25 12:00:00|4995.9|4992.9|4993.8|4990.8|5000.6|4997.6|4990|4987|0
1674651600000|2023-01-25 13:00:00|4993.5|4990.5|4963.3|4960.3|4994.9|4991.9|4962|4959|0
1674655200000|2023-01-25 14:00:00|4963.1|4960.1|4922.3|4920.5|4993.1|4991.3|4920.6|4918.8|0
1674658800000|2023-01-25 15:00:00|4918.2|4916.4|4953.9|4952.1|4955.8|4954|4905|4903.2|0
1674662400000|2023-01-25 16:00:00|4952.8|4951|4994.4|4992.6|5008|5006.2|4948|4946.2|0
1674666000000|2023-01-25 17:00:00|4994.9|4993.1|4994.8|4993|4999.5|4997.7|4980.3|4978.5|0
1674669600000|2023-01-25 18:00:00|4995.2|4993.4|5030|5028.2|5038.9|5037.1|4993.8|4992|0
1674673200000|2023-01-25 19:00:00|5030.5|5028.7|5062.7|5060.9|5069.2|5067.4|5025.9|5024.1|0
1674676800000|2023-01-25 20:00:00|5062.9|5061.1|5065.3|5063.5|5084.1|5082.3|5046.5|5044.7|0
1674680400000|2023-01-25 21:00:00|5065.9|5062.9|5070.3|5067.3|5087.8|5084.8|5046.7|5043.7|0
1674684000000|2023-01-25 22:00:00|5070.2|5067.2|5064.9|5061.9|5070.2|5067.2|5057.8|5054.8|0
1674687600000|2023-01-25 23:00:00|5065.2|5062.2|5100.4|5097.4|5100.9|5097.9|5065.2|5062.2|0
1674691200000|2023-01-26 00:00:00|5100.3|5097.3|5105.2|5100.2|5107.2|5104.2|5100.3|5097.3|0
1674694800000|2023-01-26 01:00:00|5105.1|5100.1|5104.8|5099.8|5106.5|5101.5|5095.8|5090.8|0
1674698400000|2023-01-26 02:00:00|5104.7|5099.7|5109.1|5104.1|5111|5106|5103.8|5098.8|0
1674702000000|2023-01-26 03:00:00|5109.2|5104.2|5110.1|5105.1|5111.2|5106.2|5106.8|5101.8|0
1674705600000|2023-01-26 04:00:00|5110.2|5105.2|5110.5|5105.5|5115|5110|5107.9|5102.9|0
1674709200000|2023-01-26 05:00:00|5110.4|5105.4|5118.2|5113.2|5119.4|5114.4|5108.8|5103.8|0
1674712800000|2023-01-26 06:00:00|5118|5113|5120.5|5115.5|5127.1|5122.1|5115.3|5110.3|0
1674716400000|2023-01-26 07:00:00|5120.6|5115.6|5119|5114|5122.5|5117.5|5113.4|5108.4|0
1674720000000|2023-01-26 08:00:00|5118.8|5113.8|5118.9|5113.9|5130|5125|5116.6|5111.6|0
1674723600000|2023-01-26 09:00:00|5118.8|5113.8|5121.1|5118.1|5141|5138|5116.6|5112.8|0
1674727200000|2023-01-26 10:00:00|5121.2|5118.2|5133.7|5130.7|5135|5132|5120.6|5117.6|0
1674730800000|2023-01-26 11:00:00|5133.6|5130.6|5128.5|5125.5|5137.5|5134.5|5125.2|5122.2|0
1674734400000|2023-01-26 12:00:00|5128.4|5125.4|5144.7|5141.7|5148.8|5145.8|5128.2|5125.2|0
1674738000000|2023-01-26 13:00:00|5144.6|5141.6|5153.3|5150.3|5155.9|5152.9|5122.9|5119.9|0
1674741600000|2023-01-26 14:00:00|5153.4|5150.4|5146.9|5145.1|5221.9|5220.1|5131.1|5129.3|0
1674745200000|2023-01-26 15:00:00|5146.8|5145|5120|5118.2|5190.1|5188.3|5113.9|5112.1|0
1674748800000|2023-01-26 16:00:00|5119.6|5117.8|5136.1|5134.3|5141.4|5139.6|5104.1|5102.3|0
1674752400000|2023-01-26 17:00:00|5135.5|5133.7|5161.1|5159.3|5172.1|5170.3|5134.1|5132.3|0
1674756000000|2023-01-26 18:00:00|5161.2|5159.4|5175.8|5174|5179|5177.2|5141.9|5140.1|0
1674759600000|2023-01-26 19:00:00|5175.7|5173.9|5190.2|5188.4|5192.5|5190.7|5167.6|5165.8|0
1674763200000|2023-01-26 20:00:00|5190.1|5188.3|5217.3|5215.5|5220.1|5218.3|5175.1|5173.3|0
1674766800000|2023-01-26 21:00:00|5217.9|5214.9|5180.1|5177.1|5220.1|5217.1|5178.2|5175.2|0
1674770400000|2023-01-26 22:00:00|5180.2|5177.2|5171.8|5168.8|5182.8|5179.8|5171.2|5168.2|0
1674774000000|2023-01-26 23:00:00|5171.7|5168.7|5172.7|5169.7|5178.3|5175.3|5171.1|5168.1|0
1674777600000|2023-01-27 00:00:00|5172.6|5169.6|5171.3|5166.3|5178.7|5175.7|5170|5166.3|0
1674781200000|2023-01-27 01:00:00|5171.4|5166.4|5166.2|5161.2|5175.4|5170.4|5165.4|5160.4|0
1674784800000|2023-01-27 02:00:00|5166.3|5161.3|5169.6|5164.6|5171.6|5166.6|5166.3|5161.3|0
1674788400000|2023-01-27 03:00:00|5169.7|5164.7|5163.4|5158.4|5170.8|5165.8|5162.9|5157.9|0
1674792000000|2023-01-27 04:00:00|5163.3|5158.3|5166|5161|5167.6|5162.6|5162.5|5157.5|0
1674795600000|2023-01-27 05:00:00|5166.1|5161.1|5170|5165|5170.5|5165.5|5165.8|5160.8|0
1674799200000|2023-01-27 06:00:00|5169.9|5164.9|5165|5160|5170.1|5165.1|5158.9|5153.9|0
1674802800000|2023-01-27 07:00:00|5164.8|5159.8|5168.3|5163.3|5171.4|5166.4|5160.3|5155.3|0
1674806400000|2023-01-27 08:00:00|5168.2|5163.2|5164.2|5159.2|5170.6|5165.6|5160.1|5155.1|0
1674810000000|2023-01-27 09:00:00|5164.1|5159.1|5172.4|5169.4|5176.7|5173.7|5155.8|5152.8|0
1674813600000|2023-01-27 10:00:00|5172.5|5169.5|5179.7|5176.7|5179.8|5176.8|5171.2|5168.2|0
1674817200000|2023-01-27 11:00:00|5179.6|5176.6|5182.1|5179.1|5185.3|5182.3|5177.1|5174.1|0
1674820800000|2023-01-27 12:00:00|5182|5179|5187.6|5184.6|5203.2|5200.2|5180.4|5177.4|0
1674824400000|2023-01-27 13:00:00|5187.5|5184.5|5192.4|5189.4|5205.5|5202.5|5178.8|5175.8|0
1674828000000|2023-01-27 14:00:00|5193.2|5190.2|5262.8|5261|5278.6|5276.8|5185.5|5182.5|0
1674831600000|2023-01-27 15:00:00|5263.3|5261.5|5284.5|5282.7|5322.1|5320.3|5252.9|5251.1|0
1674835200000|2023-01-27 16:00:00|5284.2|5282.4|5339.1|5337.3|5351.5|5349.7|5277.2|5275.4|0
1674838800000|2023-01-27 17:00:00|5340.7|5338.9|5361.1|5359.3|5372.5|5370.7|5331.4|5329.6|0
1674842400000|2023-01-27 18:00:00|5361.5|5359.7|5383.2|5381.4|5386.2|5384.4|5345.2|5343.4|0
1674846000000|2023-01-27 19:00:00|5382.9|5381.1|5389.4|5387.6|5399.6|5397.8|5377.6|5375.8|0
1674849600000|2023-01-27 20:00:00|5390.2|5388.4|5356.1|5354.3|5403|5401.2|5353.7|5351.9|0
1674853200000|2023-01-27 21:00:00|5356.7|5353.7|5352.6|5349.6|5357|5354|5351.9|5348.9|0
1675033200000|2023-01-29 23:00:00|5351.5|5346.5|5351.8|5346.8|5366.4|5361.4|5343.1|5338.1|0
1675036800000|2023-01-30 00:00:00|5351.7|5346.7|5353.3|5348.3|5359.9|5354.9|5346.8|5341.8|0
1675040400000|2023-01-30 01:00:00|5353.4|5348.4|5345.3|5340.3|5354|5349|5342.5|5337.5|0
1675044000000|2023-01-30 02:00:00|5345.5|5340.5|5342.8|5337.8|5346.6|5341.6|5338.9|5333.9|0
1675047600000|2023-01-30 03:00:00|5342.9|5337.9|5342.5|5337.5|5344|5339|5336.1|5331.1|0
1675051200000|2023-01-30 04:00:00|5342.7|5337.7|5340.2|5335.2|5345.4|5340.4|5338.7|5333.7|0
1675054800000|2023-01-30 05:00:00|5340.1|5335.1|5335.1|5330.1|5340.1|5335.1|5329|5324|0
1675058400000|2023-01-30 06:00:00|5335.2|5330.2|5333.6|5328.6|5339|5334|5330.1|5325.1|0
1675062000000|2023-01-30 07:00:00|5333.7|5328.7|5322|5317|5335|5330|5318.8|5313.8|0
1675065600000|2023-01-30 08:00:00|5320.6|5315.6|5305.9|5300.9|5321.1|5316.1|5301.2|5296.2|0
1675069200000|2023-01-30 09:00:00|5306.4|5301.4|5271.3|5268.3|5308.3|5303.3|5270.9|5267.9|0
1675072800000|2023-01-30 10:00:00|5271.2|5268.2|5282.3|5279.3|5284.2|5281.2|5267.8|5264.8|0
1675076400000|2023-01-30 11:00:00|5282.4|5279.4|5268.6|5265.6|5283.2|5280.2|5262.2|5259.2|0
1675080000000|2023-01-30 12:00:00|5268.9|5265.9|5299.7|5296.7|5301.3|5298.3|5268.9|5265.9|0
1675083600000|2023-01-30 13:00:00|5299.4|5296.4|5300.8|5297.8|5311.4|5308.4|5288.6|5285.6|0
1675087200000|2023-01-30 14:00:00|5300.6|5297.6|5297.6|5295.8|5318.1|5316.3|5262.3|5260.5|0
1675090800000|2023-01-30 15:00:00|5297.5|5295.7|5219.2|5217.4|5308.5|5306.7|5186.1|5184.3|0
1675094400000|2023-01-30 16:00:00|5218.2|5216.4|5247.7|5245.9|5250.9|5249.1|5207.8|5206|0
1675098000000|2023-01-30 17:00:00|5246.9|5245.1|5225|5223.2|5256.3|5254.5|5215.6|5213.8|0
1675101600000|2023-01-30 18:00:00|5222.4|5220.6|5217.6|5215.8|5245.2|5243.4|5202.9|5201.1|0
1675105200000|2023-01-30 19:00:00|5217.1|5215.3|5207.3|5205.5|5223.9|5222.1|5195.4|5193.6|0
1675108800000|2023-01-30 20:00:00|5207.9|5206.1|5174.6|5172.8|5218.1|5216.3|5171.2|5169.4|0
1675112400000|2023-01-30 21:00:00|5174.2|5172.4|5179.7|5176.7|5181.2|5178.2|5174.2|5171.7|0
1675116000000|2023-01-30 22:00:00|5179.6|5176.6|5175.4|5172.4|5180.9|5177.9|5173.6|5170.6|0
1675119600000|2023-01-30 23:00:00|5175.3|5172.3|5184.5|5181.5|5185.2|5182.2|5175.3|5172.3|0
1675123200000|2023-01-31 00:00:00|5184.6|5181.6|5178.9|5173.9|5184.8|5181.8|5177.9|5173.9|0
1675126800000|2023-01-31 01:00:00|5179.1|5174.1|5177.4|5172.4|5182.7|5177.7|5171.6|5166.6|0
1675130400000|2023-01-31 02:00:00|5177.5|5172.5|5173.4|5168.4|5179.9|5174.9|5172.6|5167.6|0
1675134000000|2023-01-31 03:00:00|5173.3|5168.3|5152.7|5147.7|5174.3|5169.3|5149.3|5144.3|0
1675137600000|2023-01-31 04:00:00|5152.5|5147.5|5154.3|5149.3|5154.7|5149.7|5147.7|5142.7|0
1675141200000|2023-01-31 05:00:00|5154.6|5149.6|5151.6|5146.6|5160.6|5155.6|5150.6|5145.6|0
1675144800000|2023-01-31 06:00:00|5151.9|5146.9|5157.1|5152.1|5159.2|5154.2|5150.3|5145.3|0
1675148400000|2023-01-31 07:00:00|5157|5152|5173|5168|5175|5170|5153|5148|0
1675152000000|2023-01-31 08:00:00|5173.3|5168.3|5149.1|5144.1|5174.5|5169.5|5142.7|5137.7|0
1675155600000|2023-01-31 09:00:00|5149.6|5144.6|5138.2|5135.2|5155.3|5152.3|5136.5|5133.5|0
1675159200000|2023-01-31 10:00:00|5138|5135|5120|5117|5139.4|5136.4|5116|5113|0
1675162800000|2023-01-31 11:00:00|5120.1|5117.1|5130.8|5127.8|5130.9|5127.9|5111.7|5108.7|0
1675166400000|2023-01-31 12:00:00|5134.5|5131.5|5152.3|5149.3|5153.4|5150.4|5132.2|5129.2|0
1675170000000|2023-01-31 13:00:00|5152.5|5149.5|5186.1|5183.1|5194.3|5191.3|5149.3|5146.3|0
1675173600000|2023-01-31 14:00:00|5186.2|5183.2|5186.9|5185.1|5236.8|5235|5164.9|5163.1|0
1675177200000|2023-01-31 15:00:00|5186.8|5185|5254.2|5252.4|5254.5|5252.7|5174.3|5172.5|0
1675180800000|2023-01-31 16:00:00|5254.1|5252.3|5239.1|5237.3|5263.3|5261.5|5236.8|5235|0
1675184400000|2023-01-31 17:00:00|5239.4|5237.6|5255.8|5254|5260.7|5258.9|5223.8|5222|0
1675188000000|2023-01-31 18:00:00|5255.9|5254.1|5258.9|5257.1|5261.7|5259.9|5234.6|5232.8|0
1675191600000|2023-01-31 19:00:00|5259.5|5257.7|5268.6|5266.8|5272.6|5270.8|5252.9|5251.1|0
1675195200000|2023-01-31 20:00:00|5268.4|5266.6|5282.3|5280.5|5283|5281.2|5245.4|5243.6|0
1675198800000|2023-01-31 21:00:00|5282.9|5279.9|5267.2|5264.2|5284.7|5281.7|5247.8|5244.8|0
1675202400000|2023-01-31 22:00:00|5267.4|5264.4|5264.2|5261.2|5281|5278|5262.4|5259.4|0
1675206000000|2023-01-31 23:00:00|5264.1|5261.1|5255.2|5252.2|5265.6|5262.6|5254.8|5251.8|0
1675209600000|2023-02-01 00:00:00|5255.1|5252.1|5258.3|5253.3|5259.6|5256.6|5254.9|5251.9|0
1675213200000|2023-02-01 01:00:00|5258.2|5253.2|5260.8|5255.8|5264.5|5259.5|5256.7|5251.7|0
1675216800000|2023-02-01 02:00:00|5260.6|5255.6|5257.9|5252.9|5261|5256|5256.9|5251.9|0
1675220400000|2023-02-01 03:00:00|5257.8|5252.8|5264.9|5259.9|5266.7|5261.7|5257.6|5252.6|0
1675224000000|2023-02-01 04:00:00|5265|5260|5266.1|5261.1|5271.2|5266.2|5264.1|5259.1|0
1675227600000|2023-02-01 05:00:00|5266|5261|5267.1|5262.1|5268.9|5263.9|5263.3|5258.3|0
1675231200000|2023-02-01 06:00:00|5266.7|5261.7|5268.2|5263.2|5269.8|5264.8|5264.4|5259.4|0
1675234800000|2023-02-01 07:00:00|5268.3|5263.3|5274.6|5269.6|5276.2|5271.2|5265.4|5260.4|0
1675238400000|2023-02-01 08:00:00|5274.3|5269.3|5274|5269|5283.6|5278.6|5271.6|5266.6|0
1675242000000|2023-02-01 09:00:00|5274.2|5269.2|5285.8|5282.8|5292.6|5289.6|5268.3|5265.3|0
1675245600000|2023-02-01 10:00:00|5284.4|5281.4|5277.9|5274.9|5286.6|5283.6|5273.2|5270.2|0
1675249200000|2023-02-01 11:00:00|5277.8|5274.8|5288.9|5285.9|5293.7|5290.7|5277.8|5274.8|0
1675252800000|2023-02-01 12:00:00|5287.2|5284.2|5303.8|5300.8|5314.4|5311.4|5287.1|5284.1|0
1675256400000|2023-02-01 13:00:00|5303|5300|5288.5|5285.5|5303|5300|5287.2|5284.2|0
1675260000000|2023-02-01 14:00:00|5288.4|5285.4|5314.7|5312.9|5326.3|5324.5|5280.5|5278.7|0
1675263600000|2023-02-01 15:00:00|5314.6|5312.8|5297.1|5295.3|5348.5|5346.7|5296.7|5294.9|0
1675267200000|2023-02-01 16:00:00|5297.5|5295.7|5323.6|5321.8|5336.4|5334.6|5290.6|5288.8|0
1675270800000|2023-02-01 17:00:00|5324.3|5322.5|5338.9|5337.1|5344|5342.2|5313.8|5312|0
1675274400000|2023-02-01 18:00:00|5339|5337.2|5336.9|5335.1|5358.3|5356.5|5331.9|5330.1|0
1675278000000|2023-02-01 19:00:00|5337.6|5335.8|5455.5|5453.7|5481.9|5480.1|5305.7|5303.9|0
1675281600000|2023-02-01 20:00:00|5458.1|5456.3|5503.6|5501.8|5549.5|5547.7|5455.1|5453.3|0
1675285200000|2023-02-01 21:00:00|5504.2|5501.2|5652.4|5649.4|5657|5654|5491.8|5488.8|0
1675288800000|2023-02-01 22:00:00|5652.5|5649.5|5670.5|5667.5|5673.4|5670.4|5648.5|5645.5|0
1675292400000|2023-02-01 23:00:00|5670.7|5667.7|5685|5682|5693.9|5690.9|5670.3|5667.3|0
1675296000000|2023-02-02 00:00:00|5685.1|5682.1|5691|5686|5691|5687.3|5673.2|5670.2|0
1675299600000|2023-02-02 01:00:00|5691.1|5686.1|5685.3|5680.3|5693.7|5688.7|5678.3|5673.3|0
1675303200000|2023-02-02 02:00:00|5685.4|5680.4|5678.6|5673.6|5687.4|5682.4|5675.4|5670.4|0
1675306800000|2023-02-02 03:00:00|5678.7|5673.7|5684.6|5679.6|5687.7|5682.7|5676.7|5671.7|0
1675310400000|2023-02-02 04:00:00|5684.7|5679.7|5691.8|5686.8|5693.7|5688.7|5684.3|5679.3|0
1675314000000|2023-02-02 05:00:00|5691.7|5686.7|5687.2|5682.2|5693.2|5688.2|5684.7|5679.7|0
1675317600000|2023-02-02 06:00:00|5687.3|5682.3|5689.5|5684.5|5689.8|5684.8|5684.7|5679.7|0
1675321200000|2023-02-02 07:00:00|5689.4|5684.4|5682.5|5677.5|5690.3|5685.3|5677.6|5672.6|0
1675324800000|2023-02-02 08:00:00|5683.3|5678.3|5719.8|5714.8|5720.4|5715.4|5681.9|5676.9|0
1675328400000|2023-02-02 09:00:00|5719.7|5714.7|5699.8|5696.8|5719.7|5714.7|5687.4|5684.4|0
1675332000000|2023-02-02 10:00:00|5699.9|5696.9|5687.4|5684.4|5704.2|5701.2|5683.3|5680.3|0
1675335600000|2023-02-02 11:00:00|5687.6|5684.6|5689.7|5686.7|5696|5693|5678.8|5675.8|0
1675339200000|2023-02-02 12:00:00|5692|5689|5705.2|5702.2|5705.8|5702.8|5682.4|5679.4|0
1675342800000|2023-02-02 13:00:00|5704.8|5701.8|5739|5736|5740.6|5737.6|5699.9|5696.9|0
1675346400000|2023-02-02 14:00:00|5739.1|5736.1|5755.7|5753.9|5805.8|5804|5731.9|5728.9|0
1675350000000|2023-02-02 15:00:00|5757.6|5755.8|5861.1|5859.3|5874.2|5872.4|5734.6|5732.8|0
1675353600000|2023-02-02 16:00:00|5861.8|5860|5844.8|5843|5884.1|5882.3|5831|5829.2|0
1675357200000|2023-02-02 17:00:00|5845.8|5844|5891.2|5889.4|5893|5891.2|5836.3|5834.5|0
1675360800000|2023-02-02 18:00:00|5890.8|5889|5948.7|5946.9|5948.7|5946.9|5887.8|5886|0
1675364400000|2023-02-02 19:00:00|5948.4|5946.6|5798.8|5797|5948.7|5946.9|5797.6|5795.8|0
1675368000000|2023-02-02 20:00:00|5798.6|5796.8|5883.1|5881.3|5885|5883.2|5776.8|5775|0
1675371600000|2023-02-02 21:00:00|5884.4|5882.6|5742.9|5739.9|5938|5935|5719.3|5716.3|0
1675375200000|2023-02-02 22:00:00|5743.1|5740.1|5801.5|5798.5|5826.1|5823.1|5728.2|5725.2|0
1675378800000|2023-02-02 23:00:00|5801.3|5798.3|5739.1|5736.1|5801.4|5798.4|5738.2|5735.2|0
1675382400000|2023-02-03 00:00:00|5739.2|5736.2|5729.8|5724.8|5745.4|5742.4|5728.5|5724.8|0
1675386000000|2023-02-03 01:00:00|5729.9|5724.9|5725.4|5720.4|5732.6|5727.6|5723.5|5718.5|0
1675389600000|2023-02-03 02:00:00|5725.5|5720.5|5715.6|5710.6|5726.5|5721.5|5706.8|5701.8|0
1675393200000|2023-02-03 03:00:00|5715.7|5710.7|5721.3|5716.3|5721.8|5716.8|5715.1|5710.1|0
1675396800000|2023-02-03 04:00:00|5721.4|5716.4|5724|5719|5727.6|5722.6|5719.2|5714.2|0
1675400400000|2023-02-03 05:00:00|5723.9|5718.9|5724.6|5719.6|5730.1|5725.1|5719.2|5714.2|0
1675404000000|2023-02-03 06:00:00|5724.5|5719.5|5719.2|5714.2|5730.6|5725.6|5716|5711|0
1675407600000|2023-02-03 07:00:00|5719.6|5714.6|5706.3|5701.3|5720.3|5715.3|5698.9|5693.9|0
1675411200000|2023-02-03 08:00:00|5706.4|5701.4|5703.8|5698.8|5706.9|5701.9|5689.2|5684.2|0
1675414800000|2023-02-03 09:00:00|5703.9|5698.9|5734.4|5731.4|5738.6|5735.6|5684.2|5681.2|0
1675418400000|2023-02-03 10:00:00|5734.3|5731.3|5733.8|5730.8|5740|5737|5721.6|5718.6|0
1675422000000|2023-02-03 11:00:00|5733.7|5730.7|5752.2|5749.2|5753.9|5750.9|5724.7|5721.7|0
1675425600000|2023-02-03 12:00:00|5750.7|5747.7|5805.5|5802.5|5805.6|5802.6|5750.5|5747.5|0
1675429200000|2023-02-03 13:00:00|5806.1|5803.1|5718.8|5715.8|5818.8|5815.8|5709.7|5706.7|0
1675432800000|2023-02-03 14:00:00|5718.9|5715.9|5852.8|5851|5883.9|5882.1|5686.3|5683.3|0
1675436400000|2023-02-03 15:00:00|5844.1|5842.3|5880.3|5878.5|5914.1|5912.3|5804.8|5803|0
1675440000000|2023-02-03 16:00:00|5882|5880.2|5875.5|5873.7|5934.9|5933.1|5871.5|5869.7|0
1675443600000|2023-02-03 17:00:00|5875.3|5873.5|5830.4|5828.6|5907.6|5905.8|5826.7|5824.9|0
1675447200000|2023-02-03 18:00:00|5830.6|5828.8|5786.7|5784.9|5834|5832.2|5748.7|5746.9|0
1675450800000|2023-02-03 19:00:00|5785.7|5783.9|5742.2|5740.4|5789.9|5788.1|5736|5734.2|0
1675454400000|2023-02-03 20:00:00|5741.7|5739.9|5732.6|5730.8|5764.5|5762.7|5720.7|5718.9|0
1675458000000|2023-02-03 21:00:00|5733.2|5730.2|5732.3|5729.3|5738|5735|5728.3|5725.3|0
1675638000000|2023-02-05 23:00:00|5716.3|5711.3|5723.2|5718.2|5729.4|5724.4|5704.5|5699.5|0
1675641600000|2023-02-06 00:00:00|5723|5718|5721|5716|5724.8|5719.8|5713.9|5708.9|0
1675645200000|2023-02-06 01:00:00|5720.8|5715.8|5726.1|5721.1|5728.9|5723.9|5711.6|5706.6|0
1675648800000|2023-02-06 02:00:00|5726|5721|5716.7|5711.7|5729.4|5724.4|5715.4|5710.4|0
1675652400000|2023-02-06 03:00:00|5716.6|5711.6|5715.6|5710.6|5718.6|5713.6|5713.8|5708.8|0
1675656000000|2023-02-06 04:00:00|5715.5|5710.5|5713.1|5708.1|5719.9|5714.9|5709.9|5704.9|0
1675659600000|2023-02-06 05:00:00|5713.4|5708.4|5715.8|5710.8|5716.6|5711.6|5702|5697|0
1675663200000|2023-02-06 06:00:00|5716.1|5711.1|5704.9|5699.9|5719.1|5714.1|5704.7|5699.7|0
1675666800000|2023-02-06 07:00:00|5705.3|5700.3|5706.9|5701.9|5713.1|5708.1|5702.2|5697.2|0
1675670400000|2023-02-06 08:00:00|5707.6|5702.6|5700|5695|5717.2|5712.2|5698.1|5693.1|0
1675674000000|2023-02-06 09:00:00|5700.2|5695.2|5671.1|5668.1|5701.7|5698.7|5590.6|5587.6|0
1675677600000|2023-02-06 10:00:00|5671.2|5668.2|5666.4|5663.4|5671.2|5668.2|5656.3|5653.3|0
1675681200000|2023-02-06 11:00:00|5666.5|5663.5|5666.4|5663.4|5667.2|5664.2|5648.6|5645.6|0
1675684800000|2023-02-06 12:00:00|5666.5|5663.5|5705.7|5702.7|5717.5|5714.5|5666.5|5663.5|0
1675688400000|2023-02-06 13:00:00|5705.5|5702.5|5694.6|5691.6|5717.6|5714.6|5685.9|5682.9|0
1675692000000|2023-02-06 14:00:00|5694.5|5691.5|5729.9|5728.1|5763|5761.2|5682.7|5680.9|0
1675695600000|2023-02-06 15:00:00|5730|5728.2|5707.3|5705.5|5754.7|5752.9|5656|5654.2|0
1675699200000|2023-02-06 16:00:00|5707.4|5705.6|5705.5|5703.7|5742|5740.2|5692.8|5691|0
1675702800000|2023-02-06 17:00:00|5704.9|5703.1|5702.5|5700.7|5716.4|5714.6|5687|5685.2|0
1675706400000|2023-02-06 18:00:00|5702.2|5700.4|5691.2|5689.4|5703.1|5701.3|5670.9|5669.1|0
1675710000000|2023-02-06 19:00:00|5691|5689.2|5690|5688.2|5718.8|5717|5678.2|5676.4|0
1675713600000|2023-02-06 20:00:00|5689.8|5688|5676.9|5675.1|5691.8|5690|5654.3|5652.5|0
1675717200000|2023-02-06 21:00:00|5677.5|5674.5|5669|5666|5680.4|5677.4|5665.7|5662.7|0
1675720800000|2023-02-06 22:00:00|5668.9|5665.9|5673.7|5670.7|5673.9|5670.9|5668.9|5665.9|0
1675724400000|2023-02-06 23:00:00|5673.8|5670.8|5681.8|5678.8|5682|5679|5673.3|5670.3|0
1675728000000|2023-02-07 00:00:00|5681.7|5678.7|5693.3|5688.3|5693.3|5690|5681.5|5678.5|0
1675731600000|2023-02-07 01:00:00|5693.4|5688.4|5698.3|5693.3|5699.4|5694.4|5692.5|5687.5|0
1675735200000|2023-02-07 02:00:00|5698.5|5693.5|5696.4|5691.4|5698.8|5693.8|5692|5687|0
1675738800000|2023-02-07 03:00:00|5696.5|5691.5|5690.2|5685.2|5696.7|5691.7|5688.3|5683.3|0
1675742400000|2023-02-07 04:00:00|5690.3|5685.3|5684.2|5679.2|5693.3|5688.3|5683.5|5678.5|0
1675746000000|2023-02-07 05:00:00|5684.3|5679.3|5687.5|5682.5|5690.9|5685.9|5684.2|5679.2|0
1675749600000|2023-02-07 06:00:00|5687.4|5682.4|5686.6|5681.6|5689.9|5684.9|5684.5|5679.5|0
1675753200000|2023-02-07 07:00:00|5686.5|5681.5|5683.3|5678.3|5693.4|5688.4|5681.1|5676.1|0
1675756800000|2023-02-07 08:00:00|5683.2|5678.2|5678.2|5673.2|5684.4|5679.4|5659.5|5654.5|0
1675760400000|2023-02-07 09:00:00|5678.3|5673.3|5717.2|5714.2|5719.3|5716.3|5678.1|5673.1|0
1675764000000|2023-02-07 10:00:00|5717.1|5714.1|5701.4|5698.4|5718.5|5715.5|5701.4|5698.4|0
1675767600000|2023-02-07 11:00:00|5701.6|5698.6|5706.5|5703.5|5708.1|5705.1|5698.1|5695.1|0
1675771200000|2023-02-07 12:00:00|5707.2|5704.2|5722.2|5719.2|5725.6|5722.6|5707.2|5704.2|0
1675774800000|2023-02-07 13:00:00|5722.3|5719.3|5699.7|5696.7|5722.8|5719.8|5690.9|5687.9|0
1675778400000|2023-02-07 14:00:00|5699.6|5696.6|5658.2|5656.4|5701.4|5699.6|5653.9|5652.1|0
1675782000000|2023-02-07 15:00:00|5657.4|5655.6|5676.8|5675|5690.5|5688.7|5649.1|5647.3|0
1675785600000|2023-02-07 16:00:00|5677.8|5676|5708.2|5706.4|5724.6|5722.8|5677.8|5676|0
1675789200000|2023-02-07 17:00:00|5707.3|5705.5|5799.6|5797.8|5819.3|5817.5|5681.8|5680|0
1675792800000|2023-02-07 18:00:00|5800.7|5798.9|5667.7|5665.9|5812|5810.2|5634.7|5632.9|0
1675796400000|2023-02-07 19:00:00|5667.8|5666|5765.8|5764|5772.6|5770.8|5665.9|5664.1|0
1675800000000|2023-02-07 20:00:00|5766|5764.2|5816.2|5814.4|5837.7|5835.9|5738|5736.2|0
1675803600000|2023-02-07 21:00:00|5816.8|5813.8|5806.7|5803.7|5817.9|5814.9|5798.2|5795.2|0
1675807200000|2023-02-07 22:00:00|5807|5804|5808.7|5805.7|5809.2|5806.2|5805.6|5802.6|0
1675810800000|2023-02-07 23:00:00|5808.8|5805.8|5815|5812|5823.2|5820.2|5808.2|5805.2|0
1675814400000|2023-02-08 00:00:00|5814.9|5811.9|5817|5812|5817.4|5814.4|5810.6|5807.6|0
1675818000000|2023-02-08 01:00:00|5816.9|5811.9|5816.5|5811.5|5822.8|5817.8|5811.6|5806.6|0
1675821600000|2023-02-08 02:00:00|5816.4|5811.4|5819.2|5814.2|5820.2|5815.2|5815.1|5810.1|0
1675825200000|2023-02-08 03:00:00|5819.4|5814.4|5826.8|5821.8|5832.7|5827.7|5818.2|5813.2|0
1675828800000|2023-02-08 04:00:00|5826.7|5821.7|5828.5|5823.5|5830.6|5825.6|5825.3|5820.3|0
1675832400000|2023-02-08 05:00:00|5828.4|5823.4|5835.6|5830.6|5837.2|5832.2|5823.5|5818.5|0
1675836000000|2023-02-08 06:00:00|5836.2|5831.2|5823.3|5818.3|5836.8|5831.8|5821.9|5816.9|0
1675839600000|2023-02-08 07:00:00|5823.2|5818.2|5824.6|5819.6|5831.5|5826.5|5813.7|5808.7|0
1675843200000|2023-02-08 08:00:00|5824.5|5819.5|5810.8|5805.8|5828.7|5823.7|5796.5|5791.5|0
1675846800000|2023-02-08 09:00:00|5810.9|5805.9|5811.2|5808.2|5823.6|5820.6|5804.1|5801.1|0
1675850400000|2023-02-08 10:00:00|5811.5|5808.5|5816.7|5813.7|5816.7|5813.7|5804.3|5801.3|0
1675854000000|2023-02-08 11:00:00|5816.6|5813.6|5817.1|5814.1|5819.3|5816.3|5811.7|5808.7|0
1675857600000|2023-02-08 12:00:00|5819.9|5816.9|5816.2|5813.2|5837|5834|5811.7|5808.7|0
1675861200000|2023-02-08 13:00:00|5816.3|5813.3|5798.7|5795.7|5817.2|5814.2|5793.2|5790.2|0
1675864800000|2023-02-08 14:00:00|5798.6|5795.6|5806.4|5804.6|5839.1|5837.3|5776|5774.2|0
1675868400000|2023-02-08 15:00:00|5804.8|5803|5742.6|5740.8|5831.1|5829.3|5737.3|5735.5|0
1675872000000|2023-02-08 16:00:00|5742.3|5740.5|5736.4|5734.6|5748.7|5746.9|5688.5|5686.7|0
1675875600000|2023-02-08 17:00:00|5736.2|5734.4|5752|5750.2|5754.5|5752.7|5714.8|5713|0
1675879200000|2023-02-08 18:00:00|5751.8|5750|5742.3|5740.5|5766.7|5764.9|5723.7|5721.9|0
1675882800000|2023-02-08 19:00:00|5742.5|5740.7|5739.9|5738.1|5765.7|5763.9|5725.5|5723.7|0
1675886400000|2023-02-08 20:00:00|5740|5738.2|5726.7|5724.9|5744.1|5742.3|5711.3|5709.5|0
1675890000000|2023-02-08 21:00:00|5727.3|5724.3|5740.2|5737.2|5741.6|5738.6|5721.2|5718.2|0
1675893600000|2023-02-08 22:00:00|5740.6|5737.6|5730.3|5727.3|5740.7|5737.7|5730.3|5727.3|0
1675897200000|2023-02-08 23:00:00|5730.4|5727.4|5737.8|5734.8|5738.3|5735.3|5729.4|5726.4|0
1675900800000|2023-02-09 00:00:00|5737.7|5734.7|5742.9|5737.9|5743|5740|5737.1|5734.1|0
1675904400000|2023-02-09 01:00:00|5743|5738|5746.7|5741.7|5748.5|5743.5|5740.8|5735.8|0
1675908000000|2023-02-09 02:00:00|5746.8|5741.8|5750|5745|5753.1|5748.1|5746.7|5741.7|0
1675911600000|2023-02-09 03:00:00|5750.2|5745.2|5747.6|5742.6|5752.6|5747.6|5745.3|5740.3|0
1675915200000|2023-02-09 04:00:00|5747.5|5742.5|5745.8|5740.8|5748.2|5743.2|5743.5|5738.5|0
1675918800000|2023-02-09 05:00:00|5745.7|5740.7|5752.4|5747.4|5761.6|5756.6|5736.8|5731.8|0
1675922400000|2023-02-09 06:00:00|5752.3|5747.3|5757.9|5752.9|5760.2|5755.2|5750.1|5745.1|0
1675926000000|2023-02-09 07:00:00|5758.1|5753.1|5759.1|5754.1|5763.5|5758.5|5754|5749|0
1675929600000|2023-02-09 08:00:00|5758.9|5753.9|5782.5|5777.5|5789.5|5784.5|5758.8|5753.8|0
1675933200000|2023-02-09 09:00:00|5783.1|5778.1|5826.3|5823.3|5826.3|5823.3|5782.5|5777.5|0
1675936800000|2023-02-09 10:00:00|5826.4|5823.4|5838.5|5835.5|5838.5|5835.5|5825.1|5822.1|0
1675940400000|2023-02-09 11:00:00|5838.4|5835.4|5822.8|5819.8|5838.5|5835.5|5813.4|5810.4|0
1675944000000|2023-02-09 12:00:00|5820.8|5817.8|5807.9|5804.9|5823.6|5820.6|5807.9|5804.9|0
1675947600000|2023-02-09 13:00:00|5808.2|5805.2|5831.6|5828.6|5832.3|5829.3|5808.2|5805.2|0
1675951200000|2023-02-09 14:00:00|5831.7|5828.7|5796.1|5794.3|5841.1|5838.1|5774.3|5772.5|0
1675954800000|2023-02-09 15:00:00|5796.4|5794.6|5810.7|5808.9|5836.9|5835.1|5777|5775.2|0
1675958400000|2023-02-09 16:00:00|5810.5|5808.7|5776.8|5775|5810.5|5808.7|5760|5758.2|0
1675962000000|2023-02-09 17:00:00|5776.7|5774.9|5758.5|5756.7|5799.9|5798.1|5731.4|5729.6|0
1675965600000|2023-02-09 18:00:00|5756.3|5754.5|5734.2|5732.4|5768.9|5767.1|5726.7|5724.9|0
1675969200000|2023-02-09 19:00:00|5733|5731.2|5708.5|5706.7|5742.9|5741.1|5702.8|5701|0
1675972800000|2023-02-09 20:00:00|5708.6|5706.8|5678.4|5676.6|5708.9|5707.1|5646.2|5644.4|0
1675976400000|2023-02-09 21:00:00|5679|5676|5695.3|5692.3|5696.2|5693.2|5674.9|5671.9|0
1675980000000|2023-02-09 22:00:00|5694.7|5691.7|5687.3|5684.3|5696.7|5693.7|5686.1|5683.1|0
1675983600000|2023-02-09 23:00:00|5687.4|5684.4|5684.2|5681.2|5692.6|5689.6|5684.1|5681.1|0
1675987200000|2023-02-10 00:00:00|5684.1|5681.1|5657.4|5652.4|5684.4|5681.4|5652.1|5649.1|0
1675990800000|2023-02-10 01:00:00|5657.6|5652.6|5659.8|5654.8|5663.2|5658.2|5656.2|5651.2|0
1675994400000|2023-02-10 02:00:00|5659.7|5654.7|5650.9|5645.9|5661.1|5656.1|5650.5|5645.5|0
1675998000000|2023-02-10 03:00:00|5650.4|5645.4|5645.6|5640.6|5650.4|5645.4|5640.6|5635.6|0
1676001600000|2023-02-10 04:00:00|5645.5|5640.5|5645.1|5640.1|5648.2|5643.2|5636.1|5631.1|0
1676005200000|2023-02-10 05:00:00|5645.4|5640.4|5652.6|5647.6|5653|5648|5643|5638|0
1676008800000|2023-02-10 06:00:00|5652.4|5647.4|5655.1|5650.1|5657|5652|5650.6|5645.6|0
1676012400000|2023-02-10 07:00:00|5655.2|5650.2|5653.3|5648.3|5658.4|5653.4|5647.7|5642.7|0
1676016000000|2023-02-10 08:00:00|5652.4|5647.4|5660.5|5655.5|5671.9|5666.9|5650.6|5645.6|0
1676019600000|2023-02-10 09:00:00|5660.3|5655.3|5605.7|5602.7|5680|5677|5605.6|5602.6|0
1676023200000|2023-02-10 10:00:00|5605.8|5602.8|5588.2|5585.2|5612.1|5609.1|5578.6|5575.6|0
1676026800000|2023-02-10 11:00:00|5588.1|5585.1|5577.4|5574.4|5588.1|5585.1|5569.2|5566.2|0
1676030400000|2023-02-10 12:00:00|5582.4|5579.4|5591.7|5588.7|5601.4|5598.4|5578.1|5575.1|0
1676034000000|2023-02-10 13:00:00|5591.5|5588.5|5613.9|5610.9|5622|5619|5590.2|5587.2|0
1676037600000|2023-02-10 14:00:00|5613.8|5610.8|5591.5|5589.7|5654.2|5652.4|5581.9|5580.1|0
1676041200000|2023-02-10 15:00:00|5590.1|5588.3|5569.7|5567.9|5640.1|5638.3|5546.7|5544.9|0
1676044800000|2023-02-10 16:00:00|5567.4|5565.6|5530.2|5528.4|5589.2|5587.4|5530|5528.2|0
1676048400000|2023-02-10 17:00:00|5529.9|5528.1|5539.1|5537.3|5539.7|5537.9|5493.8|5492|0
1676052000000|2023-02-10 18:00:00|5538.9|5537.1|5529.9|5528.1|5576.6|5574.8|5529.4|5527.6|0
1676055600000|2023-02-10 19:00:00|5530.4|5528.6|5531.1|5529.3|5534.2|5532.4|5509.5|5507.7|0
1676059200000|2023-02-10 20:00:00|5532.5|5530.7|5541.4|5539.6|5553.9|5552.1|5514.4|5512.6|0
1676062800000|2023-02-10 21:00:00|5542|5539|5537.1|5534.1|5544.8|5541.8|5535|5532|0
1676242800000|2023-02-12 23:00:00|5535.6|5530.6|5522.9|5517.9|5536.1|5531.1|5517.4|5512.4|0
1676246400000|2023-02-13 00:00:00|5523.4|5518.4|5525|5520|5527.3|5522.3|5515.7|5510.7|0
1676250000000|2023-02-13 01:00:00|5524.9|5519.9|5513.3|5508.3|5525.8|5520.8|5504.8|5499.8|0
1676253600000|2023-02-13 02:00:00|5513.4|5508.4|5516.1|5511.1|5516.9|5511.9|5509.6|5504.6|0
1676257200000|2023-02-13 03:00:00|5516.2|5511.2|5512.4|5507.4|5526.5|5521.5|5511.8|5506.8|0
1676260800000|2023-02-13 04:00:00|5512.3|5507.3|5513.1|5508.1|5516.9|5511.9|5512.2|5507.2|0
1676264400000|2023-02-13 05:00:00|5513.3|5508.3|5521.4|5516.4|5523|5518|5512.5|5507.5|0
1676268000000|2023-02-13 06:00:00|5521.2|5516.2|5523.7|5518.7|5524.3|5519.3|5519.9|5514.9|0
1676271600000|2023-02-13 07:00:00|5523.8|5518.8|5531.8|5526.8|5535.5|5530.5|5520.7|5515.7|0
1676275200000|2023-02-13 08:00:00|5532.1|5527.1|5540.8|5535.8|5542.4|5537.4|5524.8|5519.8|0
1676278800000|2023-02-13 09:00:00|5540.7|5535.7|5562|5559|5568.2|5565.2|5540.7|5535.7|0
1676282400000|2023-02-13 10:00:00|5562.1|5559.1|5579.7|5576.7|5579.9|5576.9|5561.1|5558.1|0
1676286000000|2023-02-13 11:00:00|5579.8|5576.8|5584|5581|5589.2|5586.2|5577.3|5574.3|0
1676289600000|2023-02-13 12:00:00|5581.9|5578.9|5587.3|5584.3|5605.1|5602.1|5579.9|5576.9|0
1676293200000|2023-02-13 13:00:00|5588|5585|5563.8|5560.8|5592.7|5589.7|5562.9|5559.9|0
1676296800000|2023-02-13 14:00:00|5563.5|5560.5|5592.7|5590.9|5597.8|5596|5520.3|5518.5|0
1676300400000|2023-02-13 15:00:00|5592.8|5591|5619.5|5617.7|5630|5628.2|5559.4|5557.6|0
1676304000000|2023-02-13 16:00:00|5621.1|5619.3|5647.9|5646.1|5657.7|5655.9|5618.3|5616.5|0
1676307600000|2023-02-13 17:00:00|5648|5646.2|5653.1|5651.3|5665|5663.2|5644.7|5642.9|0
1676311200000|2023-02-13 18:00:00|5652.9|5651.1|5674.4|5672.6|5679|5677.2|5638|5636.2|0
1676314800000|2023-02-13 19:00:00|5674.5|5672.7|5644.1|5642.3|5679.6|5677.8|5630|5628.2|0
1676318400000|2023-02-13 20:00:00|5644.3|5642.5|5650.3|5648.5|5659.2|5657.4|5627.4|5625.6|0
1676322000000|2023-02-13 21:00:00|5650.9|5647.9|5653.6|5650.6|5654|5651|5646.9|5643.9|0
1676325600000|2023-02-13 22:00:00|5653.4|5650.4|5652.7|5649.7|5655.2|5652.2|5652.3|5649.3|0
1676329200000|2023-02-13 23:00:00|5652.8|5649.8|5650.5|5647.5|5653.2|5650.2|5649.6|5646.6|0
1676332800000|2023-02-14 00:00:00|5650.4|5647.4|5652.2|5647.2|5652.2|5649|5648.7|5645.7|0
1676336400000|2023-02-14 01:00:00|5652.3|5647.3|5648.5|5643.5|5656.2|5651.2|5645|5640|0
1676340000000|2023-02-14 02:00:00|5648.2|5643.2|5644|5639|5649.9|5644.9|5642|5637|0
1676343600000|2023-02-14 03:00:00|5644.1|5639.1|5647.3|5642.3|5648.3|5643.3|5639.6|5634.6|0
1676347200000|2023-02-14 04:00:00|5647.6|5642.6|5648.1|5643.1|5652|5647|5645.3|5640.3|0
1676350800000|2023-02-14 05:00:00|5648|5643|5645.8|5640.8|5649.4|5644.4|5644.8|5639.8|0
1676354400000|2023-02-14 06:00:00|5645.7|5640.7|5651.2|5646.2|5653.7|5648.7|5644.2|5639.2|0
1676358000000|2023-02-14 07:00:00|5651.3|5646.3|5660.7|5655.7|5662.7|5657.7|5649.3|5644.3|0
1676361600000|2023-02-14 08:00:00|5661.5|5656.5|5652.4|5647.4|5662.8|5657.8|5649.5|5644.5|0
1676365200000|2023-02-14 09:00:00|5652.3|5647.3|5674.9|5671.9|5674.9|5671.9|5649.8|5646.8|0
1676368800000|2023-02-14 10:00:00|5675|5672|5684.4|5681.4|5686.5|5683.5|5672.1|5669.1|0
1676372400000|2023-02-14 11:00:00|5684.2|5681.2|5678|5675|5688.8|5685.8|5676.6|5673.6|0
1676376000000|2023-02-14 12:00:00|5677.4|5674.4|5684.1|5681.1|5689.7|5686.7|5674.5|5671.5|0
1676379600000|2023-02-14 13:00:00|5684.2|5681.2|5638.7|5635.7|5725|5722|5604.8|5601.8|0
1676383200000|2023-02-14 14:00:00|5638.6|5635.6|5721.4|5719.6|5729.5|5727.7|5558.4|5556.6|0
1676386800000|2023-02-14 15:00:00|5723|5721.2|5681.8|5680|5773.9|5772.1|5631.2|5629.4|0
1676390400000|2023-02-14 16:00:00|5680.4|5678.6|5673|5671.2|5718.3|5716.5|5639.7|5637.9|0
1676394000000|2023-02-14 17:00:00|5671.2|5669.4|5701.4|5699.6|5710|5708.2|5665.5|5663.7|0
1676397600000|2023-02-14 18:00:00|5702.4|5700.6|5733.2|5731.4|5754.5|5752.7|5699.7|5697.9|0
1676401200000|2023-02-14 19:00:00|5733.8|5732|5758.7|5756.9|5771.9|5770.1|5709.4|5707.6|0
1676404800000|2023-02-14 20:00:00|5758.8|5757|5781.6|5779.8|5795.5|5793.7|5741.5|5739.7|0
1676408400000|2023-02-14 21:00:00|5780.3|5778.5|5770.9|5767.9|5780.9|5778.5|5766.8|5763.8|0
1676412000000|2023-02-14 22:00:00|5771|5768|5773.6|5770.6|5773.6|5770.6|5768.1|5765.1|0
1676415600000|2023-02-14 23:00:00|5773.5|5770.5|5768.9|5765.9|5773.6|5770.6|5768|5765|0
1676419200000|2023-02-15 00:00:00|5769|5766|5768.5|5763.5|5769.3|5766.3|5762.7|5759.7|0
1676422800000|2023-02-15 01:00:00|5768.3|5763.3|5761.4|5756.4|5773.6|5768.6|5761|5756|0
1676426400000|2023-02-15 02:00:00|5761.5|5756.5|5748.4|5743.4|5762.2|5757.2|5747.5|5742.5|0
1676430000000|2023-02-15 03:00:00|5748.5|5743.5|5754.1|5749.1|5756.1|5751.1|5744.9|5739.9|0
1676433600000|2023-02-15 04:00:00|5754.2|5749.2|5754.8|5749.8|5757.9|5752.9|5752.7|5747.7|0
1676437200000|2023-02-15 05:00:00|5754.9|5749.9|5753|5748|5758.6|5753.6|5749.6|5744.6|0
1676440800000|2023-02-15 06:00:00|5753.1|5748.1|5745.2|5740.2|5753.6|5748.6|5740.3|5735.3|0
1676444400000|2023-02-15 07:00:00|5744.9|5739.9|5743.9|5738.9|5755.6|5750.6|5741|5736|0
1676448000000|2023-02-15 08:00:00|5744|5739|5758|5753|5762.2|5757.2|5740.2|5735.2|0
1676451600000|2023-02-15 09:00:00|5758.3|5753.3|5748.8|5745.8|5760.4|5757.4|5742.2|5739.2|0
1676455200000|2023-02-15 10:00:00|5748.2|5745.2|5748.2|5745.2|5750.7|5747.7|5740.2|5737.2|0
1676458800000|2023-02-15 11:00:00|5748.3|5745.3|5749.3|5746.3|5754|5751|5742.7|5739.7|0
1676462400000|2023-02-15 12:00:00|5752.1|5749.1|5772|5769|5784.5|5781.5|5752|5749|0
1676466000000|2023-02-15 13:00:00|5772.3|5769.3|5766.5|5763.5|5782.9|5779.9|5748.5|5745.5|0
1676469600000|2023-02-15 14:00:00|5766.4|5763.4|5719.1|5717.3|5776.2|5774.4|5701.6|5699.8|0
1676473200000|2023-02-15 15:00:00|5719.3|5717.5|5725.9|5724.1|5757.6|5755.8|5696.7|5694.9|0
1676476800000|2023-02-15 16:00:00|5726|5724.2|5767.9|5766.1|5787.4|5785.6|5723.3|5721.5|0
1676480400000|2023-02-15 17:00:00|5768.7|5766.9|5757.9|5756.1|5772.9|5771.1|5748.8|5747|0
1676484000000|2023-02-15 18:00:00|5759.6|5757.8|5785|5783.2|5787|5785.2|5747.2|5745.4|0
1676487600000|2023-02-15 19:00:00|5785.5|5783.7|5778|5776.2|5808.1|5806.3|5774.9|5773.1|0
1676491200000|2023-02-15 20:00:00|5779.7|5777.9|5812.4|5810.6|5812.4|5810.6|5770.5|5768.7|0
1676494800000|2023-02-15 21:00:00|5813|5810|5817|5814|5822.2|5819.2|5807.5|5804.5|0
1676498400000|2023-02-15 22:00:00|5816.9|5813.9|5814|5811|5817.6|5814.6|5813|5810|0
1676502000000|2023-02-15 23:00:00|5813.9|5810.9|5820.5|5817.5|5820.8|5817.8|5810.6|5807.6|0
1676505600000|2023-02-16 00:00:00|5820.6|5817.6|5829.7|5824.7|5829.7|5825.8|5820.3|5817.3|0
1676509200000|2023-02-16 01:00:00|5829.8|5824.8|5834.3|5829.3|5838|5833|5828.1|5823.1|0
1676512800000|2023-02-16 02:00:00|5834.2|5829.2|5841.3|5836.3|5842.3|5837.3|5833|5828|0
1676516400000|2023-02-16 03:00:00|5841.7|5836.7|5837.7|5832.7|5843.3|5838.3|5836.7|5831.7|0
1676520000000|2023-02-16 04:00:00|5837.8|5832.8|5837.5|5832.5|5839|5834|5835.4|5830.4|0
1676523600000|2023-02-16 05:00:00|5837.4|5832.4|5835.3|5830.3|5838.2|5833.2|5832.3|5827.3|0
1676527200000|2023-02-16 06:00:00|5835.2|5830.2|5827.2|5822.2|5836.1|5831.1|5823.1|5818.1|0
1676530800000|2023-02-16 07:00:00|5827.3|5822.3|5834.2|5829.2|5835.4|5830.4|5824.8|5819.8|0
1676534400000|2023-02-16 08:00:00|5834|5829|5821.2|5816.2|5839.1|5834.1|5820.7|5815.7|0
1676538000000|2023-02-16 09:00:00|5820.9|5815.9|5820.8|5817.8|5834.7|5831.7|5820.4|5815.4|0
1676541600000|2023-02-16 10:00:00|5820.7|5817.7|5812.1|5809.1|5822.6|5819.6|5811.9|5808.9|0
1676545200000|2023-02-16 11:00:00|5812.2|5809.2|5815.7|5812.7|5816.1|5813.1|5811.3|5808.3|0
1676548800000|2023-02-16 12:00:00|5819|5816|5782.3|5779.3|5820.5|5817.5|5779.4|5776.4|0
1676552400000|2023-02-16 13:00:00|5781.9|5778.9|5709.4|5706.4|5782.1|5779.1|5699.6|5696.6|0
1676556000000|2023-02-16 14:00:00|5709.3|5706.3|5698.9|5697.1|5721.2|5719.4|5645.3|5643.5|0
1676559600000|2023-02-16 15:00:00|5696.6|5694.8|5750.6|5748.8|5769.1|5767.3|5673.4|5671.6|0
1676563200000|2023-02-16 16:00:00|5751.4|5749.6|5742.1|5740.3|5768.2|5766.4|5729.2|5727.4|0
1676566800000|2023-02-16 17:00:00|5741.7|5739.9|5728.2|5726.4|5767|5765.2|5713.7|5711.9|0
1676570400000|2023-02-16 18:00:00|5731.6|5729.8|5738.3|5736.5|5744.7|5742.9|5711.9|5710.1|0
1676574000000|2023-02-16 19:00:00|5738.9|5737.1|5721.9|5720.1|5747.9|5746.1|5712.7|5710.9|0
1676577600000|2023-02-16 20:00:00|5721.8|5720|5602.7|5600.9|5724.3|5722.5|5601.7|5599.9|0
1676581200000|2023-02-16 21:00:00|5603.3|5600.3|5585.7|5582.7|5607.1|5604.1|5581.5|5578.5|0
1676584800000|2023-02-16 22:00:00|5585.8|5582.8|5580.9|5577.9|5589.3|5586.3|5578.3|5575.3|0
1676588400000|2023-02-16 23:00:00|5581.1|5578.1|5549.7|5546.7|5581.8|5578.8|5548.7|5545.7|0
1676592000000|2023-02-17 00:00:00|5549.6|5546.6|5559.6|5554.6|5562.5|5559.5|5549.5|5546.5|0
1676595600000|2023-02-17 01:00:00|5559.7|5554.7|5558.1|5553.1|5567.2|5562.2|5554|5549|0
1676599200000|2023-02-17 02:00:00|5558.2|5553.2|5552.3|5547.3|5558.2|5553.2|5551.4|5546.4|0
1676602800000|2023-02-17 03:00:00|5552.2|5547.2|5553|5548|5557.3|5552.3|5549.9|5544.9|0
1676606400000|2023-02-17 04:00:00|5553.2|5548.2|5551.5|5546.5|5554.3|5549.3|5546.3|5541.3|0
1676610000000|2023-02-17 05:00:00|5551.3|5546.3|5545.3|5540.3|5551.5|5546.5|5543.1|5538.1|0
1676613600000|2023-02-17 06:00:00|5545.4|5540.4|5540.1|5535.1|5548.2|5543.2|5536.3|5531.3|0
1676617200000|2023-02-17 07:00:00|5540.3|5535.3|5545.9|5540.9|5552.7|5547.7|5534.8|5529.8|0
1676620800000|2023-02-17 08:00:00|5545.8|5540.8|5532.6|5527.6|5546.8|5541.8|5515.3|5510.3|0
1676624400000|2023-02-17 09:00:00|5532.2|5527.2|5548.1|5545.1|5562.9|5559.9|5530.1|5525.1|0
1676628000000|2023-02-17 10:00:00|5548.2|5545.2|5540.9|5537.9|5551.4|5548.4|5540.6|5537.6|0
1676631600000|2023-02-17 11:00:00|5540.8|5537.8|5543.5|5540.5|5544.9|5541.9|5533|5530|0
1676635200000|2023-02-17 12:00:00|5546.2|5543.2|5545.6|5542.6|5554.8|5551.8|5536.4|5533.4|0
1676638800000|2023-02-17 13:00:00|5545.1|5542.1|5541.9|5538.9|5548.8|5545.8|5536.4|5533.4|0
1676642400000|2023-02-17 14:00:00|5542.1|5539.1|5499.3|5497.5|5572.2|5569.2|5475.3|5473.5|0
1676646000000|2023-02-17 15:00:00|5498.5|5496.7|5481.5|5479.7|5534.5|5532.7|5480.6|5478.8|0
1676649600000|2023-02-17 16:00:00|5479.6|5477.8|5475.9|5474.1|5493.4|5491.6|5450.3|5448.5|0
1676653200000|2023-02-17 17:00:00|5475.6|5473.8|5459.6|5457.8|5500.5|5498.7|5448.9|5447.1|0
1676656800000|2023-02-17 18:00:00|5459.7|5457.9|5474.7|5472.9|5480.3|5478.5|5454.3|5452.5|0
1676660400000|2023-02-17 19:00:00|5476.1|5474.3|5530.9|5529.1|5534.8|5533|5472.2|5470.4|0
1676664000000|2023-02-17 20:00:00|5531.8|5530|5535.7|5533.9|5543.6|5541.8|5501.4|5499.6|0
1676667600000|2023-02-17 21:00:00|5536.3|5533.3|5535.6|5532.6|5540|5537|5532.1|5529.1|0
1676847600000|2023-02-19 23:00:00|5532.7|5527.7|5526.9|5521.9|5532.7|5527.7|5521.2|5516.2|0
1676851200000|2023-02-20 00:00:00|5527|5522|5524.8|5519.8|5527.1|5522.1|5521.2|5516.2|0
1676854800000|2023-02-20 01:00:00|5524.5|5519.5|5531.3|5526.3|5533.9|5528.9|5523.7|5518.7|0
1676858400000|2023-02-20 02:00:00|5531.1|5526.1|5540.2|5535.2|5541.4|5536.4|5529.9|5524.9|0
1676862000000|2023-02-20 03:00:00|5540.3|5535.3|5541.4|5536.4|5544.4|5539.4|5537.4|5532.4|0
1676865600000|2023-02-20 04:00:00|5541.5|5536.5|5543.5|5538.5|5548|5543|5541.1|5536.1|0
1676869200000|2023-02-20 05:00:00|5543.6|5538.6|5544.7|5539.7|5546.1|5541.1|5538.2|5533.2|0
1676872800000|2023-02-20 06:00:00|5544.6|5539.6|5545|5540|5547.4|5542.4|5542.7|5537.7|0
1676876400000|2023-02-20 07:00:00|5545.3|5540.3|5542.7|5537.7|5545.3|5540.3|5539.6|5534.6|0
1676880000000|2023-02-20 08:00:00|5543.1|5538.1|5535.8|5530.8|5543.1|5538.1|5530.5|5525.5|0
1676883600000|2023-02-20 09:00:00|5535.7|5530.7|5525.7|5520.7|5538.8|5533.8|5523|5518|0
1676887200000|2023-02-20 10:00:00|5525.5|5520.5|5529.1|5524.1|5530.2|5525.2|5523|5518|0
1676890800000|2023-02-20 11:00:00|5529.3|5524.3|5533.8|5528.8|5535.3|5530.3|5526.8|5521.8|0
1676894400000|2023-02-20 12:00:00|5534|5529|5532.6|5527.6|5535.8|5530.8|5528.9|5523.9|0
1676898000000|2023-02-20 13:00:00|5532.8|5527.8|5535|5530|5536|5531|5532.3|5527.3|0
1676901600000|2023-02-20 14:00:00|5535.3|5530.3|5529.3|5524.3|5535.3|5530.3|5527.6|5522.6|0
1676905200000|2023-02-20 15:00:00|5528.6|5523.6|5524.2|5519.2|5528.6|5523.6|5521.9|5516.9|0
1676908800000|2023-02-20 16:00:00|5524.1|5519.1|5524.4|5519.4|5530|5525|5523.4|5518.4|0
1676912400000|2023-02-20 17:00:00|5524.3|5519.3|5520.7|5515.7|5526.9|5521.9|5520.6|5515.6|0
1676916000000|2023-02-20 18:00:00|5520.3|5515.3|5520.9|5515.9|5522.2|5517.2|5519.4|5514.4|0
1676919600000|2023-02-20 19:00:00|5520.3|5515.3|5519.8|5514.8|5521|5516|5519.7|5514.7|0
1676923200000|2023-02-20 20:00:00|5521|5516|5519.7|5514.7|5521|5516|5519.7|5514.7|0
1676926800000|2023-02-20 21:00:00|5519.6|5514.6|5519.2|5514.2|5520.2|5515.2|5519.2|5514.2|0
1676934000000|2023-02-20 23:00:00|5520.4|5515.4|5523.1|5518.1|5525.2|5520.2|5518|5513|0
1676937600000|2023-02-21 00:00:00|5523.3|5518.3|5509.6|5504.6|5523.5|5518.5|5507.9|5502.9|0
1676941200000|2023-02-21 01:00:00|5509.7|5504.7|5511.1|5506.1|5512.6|5507.6|5503.6|5498.6|0
1676944800000|2023-02-21 02:00:00|5511.3|5506.3|5510.2|5505.2|5515.8|5510.8|5507.5|5502.5|0
1676948400000|2023-02-21 03:00:00|5510.3|5505.3|5510|5505|5511.4|5506.4|5506.5|5501.5|0
1676952000000|2023-02-21 04:00:00|5510.1|5505.1|5508.8|5503.8|5511.2|5506.2|5507.7|5502.7|0
1676955600000|2023-02-21 05:00:00|5509|5504|5510.9|5505.9|5514.9|5509.9|5506.9|5501.9|0
1676959200000|2023-02-21 06:00:00|5511|5506|5510.9|5505.9|5513.1|5508.1|5507.5|5502.5|0
1676962800000|2023-02-21 07:00:00|5511|5506|5495.6|5490.6|5511.1|5506.1|5495.3|5490.3|0
1676966400000|2023-02-21 08:00:00|5495.7|5490.7|5457|5452|5501.6|5496.6|5454.9|5449.9|0
1676970000000|2023-02-21 09:00:00|5457.7|5452.7|5502.2|5499.2|5507.1|5504.1|5455.3|5450.3|0
1676973600000|2023-02-21 10:00:00|5502.1|5499.1|5495.3|5492.3|5509.2|5506.2|5495|5492|0
1676977200000|2023-02-21 11:00:00|5495.2|5492.2|5499.5|5496.5|5505.4|5502.4|5491.5|5488.5|0
1676980800000|2023-02-21 12:00:00|5499.6|5496.6|5489.8|5486.8|5506.9|5503.9|5484.2|5481.2|0
1676984400000|2023-02-21 13:00:00|5489.7|5486.7|5471.5|5468.5|5489.7|5486.7|5471.5|5468.5|0
1676988000000|2023-02-21 14:00:00|5471.3|5468.3|5475.2|5473.4|5530.7|5528.9|5455.4|5453.6|0
1676991600000|2023-02-21 15:00:00|5475.1|5473.3|5450.5|5448.7|5484.8|5483|5443.3|5441.5|0
1676995200000|2023-02-21 16:00:00|5450.9|5449.1|5425.6|5423.8|5464.9|5463.1|5419.4|5417.6|0
1676998800000|2023-02-21 17:00:00|5425.4|5423.6|5440.2|5438.4|5441.4|5439.6|5417.4|5415.6|0
1677002400000|2023-02-21 18:00:00|5438.8|5437|5414.9|5413.1|5442.4|5440.6|5411.7|5409.9|0
1677006000000|2023-02-21 19:00:00|5415.4|5413.6|5416.5|5414.7|5433.6|5431.8|5399|5397.2|0
1677009600000|2023-02-21 20:00:00|5418|5416.2|5391.5|5389.7|5428.9|5427.1|5390.4|5388.6|0
1677013200000|2023-02-21 21:00:00|5392.1|5389.1|5400.7|5397.7|5401.1|5398.1|5392.1|5389.1|0
1677016800000|2023-02-21 22:00:00|5400.8|5397.8|5390.7|5387.7|5402.5|5399.5|5390.3|5387.3|0
1677020400000|2023-02-21 23:00:00|5390.9|5387.9|5387.7|5384.7|5392.6|5389.6|5383.5|5380.5|0
1677024000000|2023-02-22 00:00:00|5388.4|5385.4|5396.2|5391.2|5396.2|5391.9|5388.2|5385.2|0
1677027600000|2023-02-22 01:00:00|5396.1|5391.1|5396.4|5391.4|5399.5|5394.5|5392|5387|0
1677031200000|2023-02-22 02:00:00|5396.3|5391.3|5405.5|5400.5|5406.1|5401.1|5394.6|5389.6|0
1677034800000|2023-02-22 03:00:00|5405.4|5400.4|5404.9|5399.9|5405.8|5400.8|5401.5|5396.5|0
1677038400000|2023-02-22 04:00:00|5405.2|5400.2|5400.2|5395.2|5405.5|5400.5|5397.4|5392.4|0
1677042000000|2023-02-22 05:00:00|5400.3|5395.3|5397.4|5392.4|5400.3|5395.3|5396.1|5391.1|0
1677045600000|2023-02-22 06:00:00|5397.3|5392.3|5394.8|5389.8|5399.5|5394.5|5392|5387|0
1677049200000|2023-02-22 07:00:00|5394.4|5389.4|5398|5393|5404.2|5399.2|5389.1|5384.1|0
1677052800000|2023-02-22 08:00:00|5398.5|5393.5|5385.6|5380.6|5406.9|5401.9|5371.7|5366.7|0
1677056400000|2023-02-22 09:00:00|5385.7|5380.7|5378.9|5375.9|5398.2|5395.2|5364.5|5361.5|0
1677060000000|2023-02-22 10:00:00|5379|5376|5373.1|5370.1|5379.3|5376.3|5369.1|5366.1|0
1677063600000|2023-02-22 11:00:00|5373.3|5370.3|5371.4|5368.4|5376.5|5373.5|5358.6|5355.6|0
1677067200000|2023-02-22 12:00:00|5374.3|5371.3|5414.5|5411.5|5414.9|5411.9|5371|5368|0
1677070800000|2023-02-22 13:00:00|5415.1|5412.1|5402.2|5399.2|5418.1|5415.1|5396.9|5393.9|0
1677074400000|2023-02-22 14:00:00|5402.3|5399.3|5402.9|5401.1|5459.4|5457.6|5386.9|5385.1|0
1677078000000|2023-02-22 15:00:00|5402.8|5401|5386|5384.2|5403.7|5401.9|5348|5346.2|0
1677081600000|2023-02-22 16:00:00|5386.2|5384.4|5401.3|5399.5|5402.2|5400.4|5373.4|5371.6|0
1677085200000|2023-02-22 17:00:00|5401.8|5400|5416.4|5414.6|5426.6|5424.8|5389|5387.2|0
1677088800000|2023-02-22 18:00:00|5416.6|5414.8|5416.9|5415.1|5434.4|5432.6|5409.9|5408.1|0
1677092400000|2023-02-22 19:00:00|5417.5|5415.7|5377.4|5375.6|5445.8|5444|5375.9|5374.1|0
1677096000000|2023-02-22 20:00:00|5376.1|5374.3|5401.5|5399.7|5410.9|5409.1|5373.2|5371.4|0
1677099600000|2023-02-22 21:00:00|5401.8|5398.8|5473.6|5470.6|5482.9|5479.9|5385.7|5382.7|0
1677103200000|2023-02-22 22:00:00|5473.2|5470.2|5485.7|5482.7|5491.5|5488.5|5468.9|5465.9|0
1677106800000|2023-02-22 23:00:00|5485.6|5482.6|5485.4|5482.4|5485.8|5482.8|5476.1|5473.1|0
1677110400000|2023-02-23 00:00:00|5485.5|5482.5|5491|5486|5491.4|5488.4|5484.9|5481.9|0
1677114000000|2023-02-23 01:00:00|5490.8|5485.8|5503.6|5498.6|5503.7|5498.7|5489|5484|0
1677117600000|2023-02-23 02:00:00|5503.4|5498.4|5508.3|5503.3|5509.1|5504.1|5502.2|5497.2|0
1677121200000|2023-02-23 03:00:00|5508.2|5503.2|5505.6|5500.6|5510.4|5505.4|5504.4|5499.4|0
1677124800000|2023-02-23 04:00:00|5505.7|5500.7|5507.5|5502.5|5507.7|5502.7|5503.7|5498.7|0
1677128400000|2023-02-23 05:00:00|5507.6|5502.6|5500.6|5495.6|5507.8|5502.8|5498.9|5493.9|0
1677132000000|2023-02-23 06:00:00|5500.5|5495.5|5499.8|5494.8|5504.2|5499.2|5499|5494|0
1677135600000|2023-02-23 07:00:00|5499.9|5494.9|5496.1|5491.1|5501.6|5496.6|5495.8|5490.8|0
1677139200000|2023-02-23 08:00:00|5496.2|5491.2|5506.5|5501.5|5515.7|5510.7|5492.8|5487.8|0
1677142800000|2023-02-23 09:00:00|5506.6|5501.6|5489.3|5486.3|5509.2|5506.2|5478.9|5475.9|0
1677146400000|2023-02-23 10:00:00|5489.2|5486.2|5491.8|5488.8|5493.8|5490.8|5487.6|5484.6|0
1677150000000|2023-02-23 11:00:00|5491.7|5488.7|5503.9|5500.9|5504.6|5501.6|5491.7|5488.7|0
1677153600000|2023-02-23 12:00:00|5502.9|5499.9|5513.4|5510.4|5523.8|5520.8|5502.1|5499.1|0
1677157200000|2023-02-23 13:00:00|5513.6|5510.6|5532.4|5529.4|5534.7|5531.7|5507.5|5504.5|0
1677160800000|2023-02-23 14:00:00|5532.2|5529.2|5509.6|5507.8|5550.2|5547.2|5487.2|5485.4|0
1677164400000|2023-02-23 15:00:00|5509.3|5507.5|5442.6|5440.8|5524.5|5522.7|5437.7|5435.9|0
1677168000000|2023-02-23 16:00:00|5442.5|5440.7|5402.7|5400.9|5458.7|5456.9|5396.2|5394.4|0
1677171600000|2023-02-23 17:00:00|5402|5400.2|5432.9|5431.1|5435.3|5433.5|5401.2|5399.4|0
1677175200000|2023-02-23 18:00:00|5433.6|5431.8|5462.2|5460.4|5465|5463.2|5414.8|5413|0
1677178800000|2023-02-23 19:00:00|5461.4|5459.6|5494.9|5493.1|5513.6|5511.8|5456.5|5454.7|0
1677182400000|2023-02-23 20:00:00|5495.8|5494|5503.7|5501.9|5527.2|5525.4|5495.4|5493.6|0
1677186000000|2023-02-23 21:00:00|5503.9|5502.1|5498.4|5495.4|5504.8|5502.1|5495.2|5492.2|0
1677189600000|2023-02-23 22:00:00|5498.3|5495.3|5496.8|5493.8|5499.9|5496.9|5496.1|5493.1|0
1677193200000|2023-02-23 23:00:00|5496.9|5493.9|5483|5480|5496.9|5493.9|5482.8|5479.8|0
1677196800000|2023-02-24 00:00:00|5483.1|5480.1|5486.9|5481.9|5490.1|5487.1|5483.1|5480.1|0
1677200400000|2023-02-24 01:00:00|5487.2|5482.2|5482.3|5477.3|5495.7|5490.7|5473|5468|0
1677204000000|2023-02-24 02:00:00|5482.1|5477.1|5480.5|5475.5|5484.9|5479.9|5478.2|5473.2|0
1677207600000|2023-02-24 03:00:00|5480.1|5475.1|5485|5480|5487|5482|5480.1|5475.1|0
1677211200000|2023-02-24 04:00:00|5485.1|5480.1|5479.6|5474.6|5486.1|5481.1|5478|5473|0
1677214800000|2023-02-24 05:00:00|5479.7|5474.7|5479.4|5474.4|5483.8|5478.8|5478.6|5473.6|0
1677218400000|2023-02-24 06:00:00|5479.5|5474.5|5479.3|5474.3|5481.9|5476.9|5474.6|5469.6|0
1677222000000|2023-02-24 07:00:00|5479.4|5474.4|5468.9|5463.9|5479.4|5474.4|5467.2|5462.2|0
1677225600000|2023-02-24 08:00:00|5468.7|5463.7|5461.4|5456.4|5472.8|5467.8|5460.6|5455.6|0
1677229200000|2023-02-24 09:00:00|5461.3|5456.3|5450.2|5447.2|5470.7|5467.7|5449.9|5446.9|0
1677232800000|2023-02-24 10:00:00|5450.4|5447.4|5452.1|5449.1|5458.6|5455.6|5445.9|5442.9|0
1677236400000|2023-02-24 11:00:00|5452.2|5449.2|5444.5|5441.5|5452.2|5449.2|5439.2|5436.2|0
1677240000000|2023-02-24 12:00:00|5445.9|5442.9|5449.2|5446.2|5454.9|5451.9|5442.2|5439.2|0
1677243600000|2023-02-24 13:00:00|5448.8|5445.8|5398.5|5395.5|5451.9|5448.9|5387.1|5384.1|0
1677247200000|2023-02-24 14:00:00|5398.2|5395.2|5376|5374.2|5419.2|5417.4|5363.8|5362|0
1677250800000|2023-02-24 15:00:00|5373.9|5372.1|5349.6|5347.8|5384.7|5382.9|5340.1|5338.3|0
1677254400000|2023-02-24 16:00:00|5349.1|5347.3|5386.8|5385|5396.6|5394.8|5339.3|5337.5|0
1677258000000|2023-02-24 17:00:00|5387.7|5385.9|5356.7|5354.9|5392.4|5390.6|5352.5|5350.7|0
1677261600000|2023-02-24 18:00:00|5357.2|5355.4|5371.5|5369.7|5379|5377.2|5349.4|5347.6|0
1677265200000|2023-02-24 19:00:00|5371.6|5369.8|5392.1|5390.3|5395.5|5393.7|5360.9|5359.1|0
1677268800000|2023-02-24 20:00:00|5392.6|5390.8|5394.4|5392.6|5401.5|5399.7|5364.8|5363|0
1677272400000|2023-02-24 21:00:00|5395|5392|5391.2|5388.2|5395.2|5392.2|5390.3|5387.3|0
1677452400000|2023-02-26 23:00:00|5392.4|5387.4|5399.8|5394.8|5403.5|5398.5|5388|5383|0
1677456000000|2023-02-27 00:00:00|5399.7|5394.7|5399|5394|5400.8|5395.8|5393.8|5388.8|0
1677459600000|2023-02-27 01:00:00|5399.2|5394.2|5409.9|5404.9|5412.4|5407.4|5399|5394|0
1677463200000|2023-02-27 02:00:00|5409.8|5404.8|5409.8|5404.8|5411.8|5406.8|5406.6|5401.6|0
1677466800000|2023-02-27 03:00:00|5410|5405|5403.8|5398.8|5411.1|5406.1|5401.4|5396.4|0
1677470400000|2023-02-27 04:00:00|5403.7|5398.7|5406.1|5401.1|5406.2|5401.2|5402.5|5397.5|0
1677474000000|2023-02-27 05:00:00|5406.2|5401.2|5397.5|5392.5|5406.8|5401.8|5395.5|5390.5|0
1677477600000|2023-02-27 06:00:00|5397.6|5392.6|5397.5|5392.5|5400.3|5395.3|5395.2|5390.2|0
1677481200000|2023-02-27 07:00:00|5397.3|5392.3|5409.1|5404.1|5410.4|5405.4|5396|5391|0
1677484800000|2023-02-27 08:00:00|5409.2|5404.2|5416.8|5411.8|5424.4|5419.4|5409.2|5404.2|0
1677488400000|2023-02-27 09:00:00|5416.9|5411.9|5432|5429|5442.9|5439.9|5416.2|5411.2|0
1677492000000|2023-02-27 10:00:00|5432.1|5429.1|5432.7|5429.7|5438.6|5435.6|5431.3|5428.3|0
1677495600000|2023-02-27 11:00:00|5432.6|5429.6|5436|5433|5439.1|5436.1|5428.1|5425.1|0
1677499200000|2023-02-27 12:00:00|5436.1|5433.1|5441.5|5438.5|5449.2|5446.2|5435.3|5432.3|0
1677502800000|2023-02-27 13:00:00|5441.9|5438.9|5474.3|5471.3|5481.6|5478.6|5439.2|5436.2|0
1677506400000|2023-02-27 14:00:00|5474.5|5471.5|5489.9|5488.1|5496.2|5494.4|5464.2|5461.2|0
1677510000000|2023-02-27 15:00:00|5488.9|5487.1|5462.8|5461|5512|5510.2|5447.9|5446.1|0
1677513600000|2023-02-27 16:00:00|5462.6|5460.8|5471.5|5469.7|5477.8|5476|5451.2|5449.4|0
1677517200000|2023-02-27 17:00:00|5472.1|5470.3|5486.8|5485|5487.7|5485.9|5452.1|5450.3|0
1677520800000|2023-02-27 18:00:00|5487.1|5485.3|5492.9|5491.1|5494.4|5492.6|5474.1|5472.3|0
1677524400000|2023-02-27 19:00:00|5493.6|5491.8|5474.1|5472.3|5502.4|5500.6|5465|5463.2|0
1677528000000|2023-02-27 20:00:00|5472.8|5471|5474.5|5472.7|5478.9|5477.1|5455.2|5453.4|0
1677531600000|2023-02-27 21:00:00|5475.1|5472.1|5479.9|5476.9|5481.4|5478.4|5471.6|5468.6|0
1677535200000|2023-02-27 22:00:00|5480|5477|5478.9|5475.9|5482.6|5479.6|5478.6|5475.6|0
1677538800000|2023-02-27 23:00:00|5479|5476|5480.3|5477.3|5482.2|5479.2|5477.3|5474.3|0
1677542400000|2023-02-28 00:00:00|5480.4|5477.4|5487.7|5482.7|5487.9|5484.1|5480.3|5477.3|0
1677546000000|2023-02-28 01:00:00|5488|5483|5495.6|5490.6|5499.4|5494.4|5485.1|5480.1|0
1677549600000|2023-02-28 02:00:00|5495.8|5490.8|5496.2|5491.2|5498.1|5493.1|5489.9|5484.9|0
1677553200000|2023-02-28 03:00:00|5496.5|5491.5|5493.1|5488.1|5496.6|5491.6|5492.4|5487.4|0
1677556800000|2023-02-28 04:00:00|5492.7|5487.7|5489.5|5484.5|5494.9|5489.9|5487.9|5482.9|0
1677560400000|2023-02-28 05:00:00|5489.4|5484.4|5479.2|5474.2|5489.4|5484.4|5477.9|5472.9|0
1677564000000|2023-02-28 06:00:00|5479.4|5474.4|5484.3|5479.3|5485.6|5480.6|5478.4|5473.4|0
1677567600000|2023-02-28 07:00:00|5484.5|5479.5|5459.3|5454.3|5484.6|5479.6|5458.4|5453.4|0
1677571200000|2023-02-28 08:00:00|5459|5454|5466.5|5461.5|5471.2|5466.2|5453.5|5448.5|0
1677574800000|2023-02-28 09:00:00|5466.6|5461.6|5461.9|5458.9|5470.1|5467.1|5454.4|5451.4|0
1677578400000|2023-02-28 10:00:00|5462|5459|5486.2|5483.2|5487|5484|5461.6|5458.6|0
1677582000000|2023-02-28 11:00:00|5486.3|5483.3|5499.7|5496.7|5503|5500|5485.8|5482.8|0
1677585600000|2023-02-28 12:00:00|5501.2|5498.2|5516.1|5513.1|5523.3|5520.3|5500|5497|0
1677589200000|2023-02-28 13:00:00|5516|5513|5492.3|5489.3|5516|5513|5481.4|5478.4|0
1677592800000|2023-02-28 14:00:00|5492.4|5489.4|5497.3|5495.5|5505.1|5503.3|5467.5|5465.7|0
1677596400000|2023-02-28 15:00:00|5498.5|5496.7|5479.2|5477.4|5515.6|5513.8|5463.8|5462|0
1677600000000|2023-02-28 16:00:00|5479.6|5477.8|5490|5488.2|5501.7|5499.9|5479.2|5477.4|0
1677603600000|2023-02-28 17:00:00|5491|5489.2|5519.3|5517.5|5523.9|5522.1|5490.2|5488.4|0
1677607200000|2023-02-28 18:00:00|5518.7|5516.9|5535.2|5533.4|5538.5|5536.7|5518|5516.2|0
1677610800000|2023-02-28 19:00:00|5535.6|5533.8|5519.2|5517.4|5542.7|5540.9|5517.9|5516.1|0
1677614400000|2023-02-28 20:00:00|5519.1|5517.3|5479.7|5477.9|5519.1|5517.3|5479.2|5477.4|0
1677618000000|2023-02-28 21:00:00|5480.3|5477.3|5465.8|5462.8|5490.1|5487.1|5462.5|5459.5|0
1677621600000|2023-02-28 22:00:00|5465.9|5462.9|5461.7|5458.7|5466.4|5463.4|5453.9|5450.9|0
1677625200000|2023-02-28 23:00:00|5461.9|5458.9|5454.8|5451.8|5463.8|5460.8|5454.1|5451.1|0
1677628800000|2023-03-01 00:00:00|5454.7|5451.7|5445.9|5440.9|5455.8|5452.8|5444.6|5440.7|0
1677632400000|2023-03-01 01:00:00|5445.8|5440.8|5465.8|5460.8|5466.5|5461.5|5441|5436|0
1677636000000|2023-03-01 02:00:00|5465.7|5460.7|5472.1|5467.1|5472.7|5467.7|5464.1|5459.1|0
1677639600000|2023-03-01 03:00:00|5472.4|5467.4|5478.3|5473.3|5481.9|5476.9|5470.7|5465.7|0
1677643200000|2023-03-01 04:00:00|5478.4|5473.4|5479.8|5474.8|5482.2|5477.2|5475.4|5470.4|0
1677646800000|2023-03-01 05:00:00|5479.7|5474.7|5480.3|5475.3|5483.1|5478.1|5476.5|5471.5|0
1677650400000|2023-03-01 06:00:00|5480.5|5475.5|5491.3|5486.3|5496.3|5491.3|5479.9|5474.9|0
1677654000000|2023-03-01 07:00:00|5491.5|5486.5|5500.4|5495.4|5504.1|5499.1|5487.7|5482.7|0
1677657600000|2023-03-01 08:00:00|5499.9|5494.9|5507|5502|5508.6|5503.6|5493.5|5488.5|0
1677661200000|2023-03-01 09:00:00|5506.7|5501.7|5499.9|5496.9|5514.4|5511.4|5489.7|5486.7|0
1677664800000|2023-03-01 10:00:00|5499.6|5496.6|5510.1|5507.1|5510.7|5507.7|5496.2|5493.2|0
1677668400000|2023-03-01 11:00:00|5510|5507|5506.9|5503.9|5514.9|5511.9|5506.4|5503.4|0
1677672000000|2023-03-01 12:00:00|5503.7|5500.7|5498.3|5495.3|5505.9|5502.9|5488.7|5485.7|0
1677675600000|2023-03-01 13:00:00|5498.4|5495.4|5474.8|5471.8|5499.3|5496.3|5472.2|5469.2|0
1677679200000|2023-03-01 14:00:00|5474.2|5471.2|5482.4|5480.6|5499|5497.2|5442.3|5440.5|0
1677682800000|2023-03-01 15:00:00|5489|5487.2|5451.1|5449.3|5491|5489.2|5424.2|5422.4|0
1677686400000|2023-03-01 16:00:00|5450|5448.2|5448.2|5446.4|5456.5|5454.7|5410.8|5409|0
1677690000000|2023-03-01 17:00:00|5448.4|5446.6|5445.4|5443.6|5460.6|5458.8|5438|5436.2|0
1677693600000|2023-03-01 18:00:00|5445.5|5443.7|5426.9|5425.1|5445.7|5443.9|5415.3|5413.5|0
1677697200000|2023-03-01 19:00:00|5426.5|5424.7|5418.8|5417|5430|5428.2|5410.3|5408.5|0
1677700800000|2023-03-01 20:00:00|5418.4|5416.6|5413|5411.2|5428.4|5426.6|5405.8|5404|0
1677704400000|2023-03-01 21:00:00|5413.6|5410.6|5384.2|5381.2|5417.9|5414.9|5366.8|5363.8|0
1677708000000|2023-03-01 22:00:00|5384.4|5381.4|5359.5|5356.5|5389|5386|5351.2|5348.2|0
1677711600000|2023-03-01 23:00:00|5359.6|5356.6|5361.3|5358.3|5364.7|5361.7|5357|5354|0
1677715200000|2023-03-02 00:00:00|5361.2|5358.2|5347.7|5342.7|5363.8|5360.8|5344.4|5341.4|0
1677718800000|2023-03-02 01:00:00|5347.8|5342.8|5318|5313|5349.1|5344.1|5304.3|5299.3|0
1677722400000|2023-03-02 02:00:00|5318.1|5313.1|5328.3|5323.3|5329.3|5324.3|5316.3|5311.3|0
1677726000000|2023-03-02 03:00:00|5328.4|5323.4|5326.2|5321.2|5332.7|5327.7|5322.6|5317.6|0
1677729600000|2023-03-02 04:00:00|5326.1|5321.1|5327.8|5322.8|5330.1|5325.1|5324.7|5319.7|0
1677733200000|2023-03-02 05:00:00|5328.2|5323.2|5320.7|5315.7|5329.3|5324.3|5317.3|5312.3|0
1677736800000|2023-03-02 06:00:00|5320.5|5315.5|5318.5|5313.5|5327.6|5322.6|5317.7|5312.7|0
1677740400000|2023-03-02 07:00:00|5318.4|5313.4|5312.9|5307.9|5320.5|5315.5|5303.6|5298.6|0
1677744000000|2023-03-02 08:00:00|5312.8|5307.8|5322.7|5317.7|5327.3|5322.3|5297.7|5292.7|0
1677747600000|2023-03-02 09:00:00|5322.6|5317.6|5309.5|5306.5|5322.6|5318.8|5307.6|5304.6|0
1677751200000|2023-03-02 10:00:00|5309.1|5306.1|5311|5308|5311.2|5308.2|5299.6|5296.6|0
1677754800000|2023-03-02 11:00:00|5310.9|5307.9|5323|5320|5327.6|5324.6|5310.3|5307.3|0
1677758400000|2023-03-02 12:00:00|5328.1|5325.1|5309.9|5306.9|5330|5327|5309.9|5306.9|0
1677762000000|2023-03-02 13:00:00|5310.2|5307.2|5274.3|5271.3|5312.8|5309.8|5270.6|5267.6|0
1677765600000|2023-03-02 14:00:00|5274.7|5271.7|5291.1|5289.3|5301|5299.2|5259.7|5257.9|0
1677769200000|2023-03-02 15:00:00|5290.9|5289.1|5301.9|5300.1|5309.9|5308.1|5263|5261.2|0
1677772800000|2023-03-02 16:00:00|5302.4|5300.6|5278.1|5276.3|5309.3|5307.5|5270.3|5268.5|0
1677776400000|2023-03-02 17:00:00|5278.3|5276.5|5287.8|5286|5293.6|5291.8|5270.6|5268.8|0
1677780000000|2023-03-02 18:00:00|5287.7|5285.9|5332.9|5331.1|5335.1|5333.3|5283.8|5282|0
1677783600000|2023-03-02 19:00:00|5333|5331.2|5353.9|5352.1|5361.6|5359.8|5333|5331.2|0
1677787200000|2023-03-02 20:00:00|5353.8|5352|5365.6|5363.8|5387.9|5386.1|5344.8|5343|0
1677790800000|2023-03-02 21:00:00|5366.2|5363.2|5360.2|5357.2|5367.8|5364.8|5359.5|5356.5|0
1677794400000|2023-03-02 22:00:00|5360.1|5357.1|5354.1|5351.1|5360.7|5357.7|5353.5|5350.5|0
1677798000000|2023-03-02 23:00:00|5354|5351|5350.6|5347.6|5355|5352|5349.8|5346.8|0
1677801600000|2023-03-03 00:00:00|5350.5|5347.5|5356.3|5351.3|5356.3|5352.9|5349.4|5346.4|0
1677805200000|2023-03-03 01:00:00|5356.2|5351.2|5348.3|5343.3|5364.5|5359.5|5347.6|5342.6|0
1677808800000|2023-03-03 02:00:00|5348.1|5343.1|5347.6|5342.6|5352.3|5347.3|5345.4|5340.4|0
1677812400000|2023-03-03 03:00:00|5347.7|5342.7|5352.4|5347.4|5355.3|5350.3|5346.3|5341.3|0
1677816000000|2023-03-03 04:00:00|5352.5|5347.5|5355.1|5350.1|5356.1|5351.1|5351|5346|0
1677819600000|2023-03-03 05:00:00|5355|5350|5356.9|5351.9|5359.1|5354.1|5355|5350|0
1677823200000|2023-03-03 06:00:00|5357|5352|5361.5|5356.5|5362.8|5357.8|5355|5350|0
1677826800000|2023-03-03 07:00:00|5361.3|5356.3|5351.1|5346.1|5361.3|5356.3|5349.1|5344.1|0
1677830400000|2023-03-03 08:00:00|5351.3|5346.3|5370.7|5365.7|5374.6|5369.6|5351.3|5346.3|0
1677834000000|2023-03-03 09:00:00|5370.4|5365.4|5390.3|5387.3|5393.1|5390.1|5369.5|5364.5|0
1677837600000|2023-03-03 10:00:00|5390.4|5387.4|5394.8|5391.8|5403.9|5400.9|5390.3|5387.3|0
1677841200000|2023-03-03 11:00:00|5394.9|5391.9|5404.7|5401.7|5411.5|5408.5|5393.9|5390.9|0
1677844800000|2023-03-03 12:00:00|5405|5402|5392.2|5389.2|5413.1|5410.1|5387.1|5384.1|0
1677848400000|2023-03-03 13:00:00|5392.5|5389.5|5416.7|5413.7|5418.3|5415.3|5388|5385|0
1677852000000|2023-03-03 14:00:00|5416.6|5413.6|5464.5|5462.7|5473.1|5471.3|5398.7|5396.9|0
1677855600000|2023-03-03 15:00:00|5464.9|5463.1|5462.8|5461|5492.7|5490.9|5432.9|5431.1|0
1677859200000|2023-03-03 16:00:00|5463.1|5461.3|5483.6|5481.8|5487|5485.2|5448.8|5447|0
1677862800000|2023-03-03 17:00:00|5484.2|5482.4|5513.1|5511.3|5514.9|5513.1|5481.3|5479.5|0
1677866400000|2023-03-03 18:00:00|5513.4|5511.6|5514.6|5512.8|5519.8|5518|5501.4|5499.6|0
1677870000000|2023-03-03 19:00:00|5514.7|5512.9|5528.5|5526.7|5532.6|5530.8|5509.4|5507.6|0
1677873600000|2023-03-03 20:00:00|5529.1|5527.3|5529.8|5528|5536.8|5535|5512.7|5510.9|0
1677877200000|2023-03-03 21:00:00|5530.4|5527.4|5528.9|5525.9|5531.1|5528.1|5526.6|5523.6|0
1678057200000|2023-03-05 23:00:00|5515.3|5510.3|5515|5510|5516.6|5511.6|5508|5503|0
1678060800000|2023-03-06 00:00:00|5515.1|5510.1|5517.5|5512.5|5521.1|5516.1|5511.7|5506.7|0
1678064400000|2023-03-06 01:00:00|5517.4|5512.4|5524|5519|5527.2|5522.2|5512.5|5507.5|0
1678068000000|2023-03-06 02:00:00|5523.8|5518.8|5542.6|5537.6|5552.7|5547.7|5520.3|5515.3|0
1678071600000|2023-03-06 03:00:00|5542.9|5537.9|5545.2|5540.2|5547|5542|5541.3|5536.3|0
1678075200000|2023-03-06 04:00:00|5545.3|5540.3|5539.1|5534.1|5549.2|5544.2|5538.7|5533.7|0
1678078800000|2023-03-06 05:00:00|5539.2|5534.2|5540.4|5535.4|5543.1|5538.1|5537.6|5532.6|0
1678082400000|2023-03-06 06:00:00|5540.3|5535.3|5545.1|5540.1|5545.1|5540.1|5537.2|5532.2|0
1678086000000|2023-03-06 07:00:00|5544.9|5539.9|5540|5535|5547.1|5542.1|5533.4|5528.4|0
1678089600000|2023-03-06 08:00:00|5540.1|5535.1|5538.3|5533.3|5543.6|5538.6|5524.9|5519.9|0
1678093200000|2023-03-06 09:00:00|5538.1|5533.1|5522.2|5519.2|5707.2|5704.2|5521.8|5518.8|0
1678096800000|2023-03-06 10:00:00|5522.1|5519.1|5535.3|5532.3|5535.3|5532.3|5518|5515|0
1678100400000|2023-03-06 11:00:00|5535.2|5532.2|5525|5522|5540.6|5537.6|5520.7|5517.7|0
1678104000000|2023-03-06 12:00:00|5524.8|5521.8|5547.2|5544.2|5547.2|5544.2|5524.8|5521.8|0
1678107600000|2023-03-06 13:00:00|5547.3|5544.3|5570|5567|5576.1|5573.1|5546.4|5543.4|0
1678111200000|2023-03-06 14:00:00|5570.1|5567.1|5562.3|5560.5|5586.4|5584.6|5542.3|5540.5|0
1678114800000|2023-03-06 15:00:00|5562|5560.2|5620.3|5618.5|5624.1|5622.3|5548.1|5546.3|0
1678118400000|2023-03-06 16:00:00|5620.1|5618.3|5613.2|5611.4|5625|5623.2|5597|5595.2|0
1678122000000|2023-03-06 17:00:00|5612.8|5611|5569.2|5567.4|5614.4|5612.6|5560.7|5558.9|0
1678125600000|2023-03-06 18:00:00|5568.2|5566.4|5547.6|5545.8|5573.7|5571.9|5543.5|5541.7|0
1678129200000|2023-03-06 19:00:00|5547.5|5545.7|5539.3|5537.5|5558.7|5556.9|5535|5533.2|0
1678132800000|2023-03-06 20:00:00|5539.5|5537.7|5513.6|5511.8|5546.2|5544.4|5511.4|5509.6|0
1678136400000|2023-03-06 21:00:00|5514|5511|5511.3|5508.3|5515.8|5512.8|5510.1|5507.1|0
1678140000000|2023-03-06 22:00:00|5511.4|5508.4|5510|5507|5512.1|5509.1|5508.6|5505.6|0
1678143600000|2023-03-06 23:00:00|5510.1|5507.1|5514.3|5511.3|5514.3|5511.3|5508.3|5505.3|0
1678147200000|2023-03-07 00:00:00|5514.4|5511.4|5517.2|5512.2|5517.3|5514.2|5512.9|5509.9|0
1678150800000|2023-03-07 01:00:00|5517.3|5512.3|5530.4|5525.4|5530.7|5525.7|5513.7|5508.7|0
1678154400000|2023-03-07 02:00:00|5530.5|5525.5|5528.2|5523.2|5535.8|5530.8|5527.2|5522.2|0
1678158000000|2023-03-07 03:00:00|5528.1|5523.1|5533.1|5528.1|5533.9|5528.9|5526.8|5521.8|0
1678161600000|2023-03-07 04:00:00|5533.2|5528.2|5534.6|5529.6|5536.7|5531.7|5532.2|5527.2|0
1678165200000|2023-03-07 05:00:00|5534.7|5529.7|5529.6|5524.6|5535.2|5530.2|5528.3|5523.3|0
1678168800000|2023-03-07 06:00:00|5529.5|5524.5|5522.5|5517.5|5531.2|5526.2|5522|5517|0
1678172400000|2023-03-07 07:00:00|5522.3|5517.3|5520.4|5515.4|5527.1|5522.1|5518.6|5513.6|0
1678176000000|2023-03-07 08:00:00|5520.5|5515.5|5530.9|5525.9|5534|5529|5519.3|5514.3|0
1678179600000|2023-03-07 09:00:00|5531|5526|5535.1|5532.1|5549.5|5546.5|5530.5|5525.5|0
1678183200000|2023-03-07 10:00:00|5535|5532|5541.5|5538.5|5544.1|5541.1|5534.4|5531.4|0
1678186800000|2023-03-07 11:00:00|5541.7|5538.7|5537.4|5534.4|5544.8|5541.8|5536.5|5533.5|0
1678190400000|2023-03-07 12:00:00|5537.1|5534.1|5534.8|5531.8|5539.1|5536.1|5529.3|5526.3|0
1678194000000|2023-03-07 13:00:00|5534.7|5531.7|5535|5532|5544.4|5541.4|5534.1|5531.1|0
1678197600000|2023-03-07 14:00:00|5534.9|5531.9|5524.7|5522.9|5554.9|5553.1|5513.7|5511.9|0
1678201200000|2023-03-07 15:00:00|5524.6|5522.8|5488.1|5486.3|5546.9|5545.1|5446.5|5444.7|0
1678204800000|2023-03-07 16:00:00|5487.6|5485.8|5517.3|5515.5|5535.5|5533.7|5484.5|5482.7|0
1678208400000|2023-03-07 17:00:00|5516.4|5514.6|5553.7|5551.9|5577.7|5575.9|5513.3|5511.5|0
1678212000000|2023-03-07 18:00:00|5553.6|5551.8|5491.7|5489.9|5556.6|5554.8|5485.9|5484.1|0
1678215600000|2023-03-07 19:00:00|5491|5489.2|5465.5|5463.7|5506.3|5504.5|5460.6|5458.8|0
1678219200000|2023-03-07 20:00:00|5464.5|5462.7|5467.7|5465.9|5484.2|5482.4|5459.5|5457.7|0
1678222800000|2023-03-07 21:00:00|5468.3|5465.3|5471.5|5468.5|5473.8|5470.8|5465.7|5462.7|0
1678226400000|2023-03-07 22:00:00|5471.4|5468.4|5468.6|5465.6|5472.6|5469.6|5468.6|5465.6|0
1678230000000|2023-03-07 23:00:00|5468.8|5465.8|5468.3|5465.3|5470.5|5467.5|5467.3|5464.3|0
1678233600000|2023-03-08 00:00:00|5468.2|5465.2|5469.1|5464.1|5469.2|5465.5|5463|5460|0
1678237200000|2023-03-08 01:00:00|5469.2|5464.2|5471|5466|5477.1|5472.1|5466.9|5461.9|0
1678240800000|2023-03-08 02:00:00|5470.9|5465.9|5460.7|5455.7|5474|5469|5457.3|5452.3|0
1678244400000|2023-03-08 03:00:00|5460.8|5455.8|5458.6|5453.6|5465.5|5460.5|5457.8|5452.8|0
1678248000000|2023-03-08 04:00:00|5458.8|5453.8|5466.7|5461.7|5469.6|5464.6|5458.8|5453.8|0
1678251600000|2023-03-08 05:00:00|5467|5462|5464.5|5459.5|5471.4|5466.4|5464.3|5459.3|0
1678255200000|2023-03-08 06:00:00|5464.6|5459.6|5469|5464|5469.5|5464.5|5460.8|5455.8|0
1678258800000|2023-03-08 07:00:00|5468.9|5463.9|5463.5|5458.5|5470.5|5465.5|5462.8|5457.8|0
1678262400000|2023-03-08 08:00:00|5463.3|5458.3|5478|5473|5481.3|5476.3|5463.2|5458.2|0
1678266000000|2023-03-08 09:00:00|5478.2|5473.2|5468.1|5465.1|5481.4|5478.4|5461.7|5458.7|0
1678269600000|2023-03-08 10:00:00|5468.2|5465.2|5475.5|5472.5|5477.3|5474.3|5465.9|5462.9|0
1678273200000|2023-03-08 11:00:00|5475.3|5472.3|5480|5477|5488.7|5485.7|5475.3|5472.3|0
1678276800000|2023-03-08 12:00:00|5479.7|5476.7|5463|5460|5483|5480|5455|5452|0
1678280400000|2023-03-08 13:00:00|5462.9|5459.9|5464.2|5461.2|5474.5|5471.5|5448.2|5445.2|0
1678284000000|2023-03-08 14:00:00|5463.8|5460.8|5457.8|5456|5482.8|5481|5433.6|5431.8|0
1678287600000|2023-03-08 15:00:00|5458.1|5456.3|5478.1|5476.3|5498.5|5496.7|5423.8|5422|0
1678291200000|2023-03-08 16:00:00|5479.6|5477.8|5513|5511.2|5520.5|5518.7|5470.9|5469.1|0
1678294800000|2023-03-08 17:00:00|5514.9|5513.1|5485.2|5483.4|5516.1|5514.3|5471.2|5469.4|0
1678298400000|2023-03-08 18:00:00|5485.1|5483.3|5471.9|5470.1|5489.6|5487.8|5465|5463.2|0
1678302000000|2023-03-08 19:00:00|5471.6|5469.8|5486.4|5484.6|5500.1|5498.3|5468.9|5467.1|0
1678305600000|2023-03-08 20:00:00|5486.3|5484.5|5513.1|5511.3|5521.7|5519.9|5471.4|5469.6|0
1678309200000|2023-03-08 21:00:00|5513.7|5510.7|5515.2|5512.2|5515.8|5512.8|5508.7|5505.7|0
1678312800000|2023-03-08 22:00:00|5515.1|5512.1|5518|5515|5518.7|5515.7|5515.1|5512.1|0
1678316400000|2023-03-08 23:00:00|5517.8|5514.8|5511.7|5508.7|5517.8|5514.8|5511.6|5508.6|0
1678320000000|2023-03-09 00:00:00|5511.6|5508.6|5502.1|5497.1|5511.7|5508.7|5498.4|5495.4|0
1678323600000|2023-03-09 01:00:00|5502.2|5497.2|5489.1|5484.1|5505.1|5500.1|5489.1|5484.1|0
1678327200000|2023-03-09 02:00:00|5489|5484|5493.7|5488.7|5495.7|5490.7|5487.8|5482.8|0
1678330800000|2023-03-09 03:00:00|5493.6|5488.6|5496.1|5491.1|5497.7|5492.7|5490.3|5485.3|0
1678334400000|2023-03-09 04:00:00|5496.2|5491.2|5497.2|5492.2|5497.4|5492.4|5493.6|5488.6|0
1678338000000|2023-03-09 05:00:00|5497.3|5492.3|5500.7|5495.7|5503.4|5498.4|5496|5491|0
1678341600000|2023-03-09 06:00:00|5500.8|5495.8|5499.6|5494.6|5503.4|5498.4|5498.8|5493.8|0
1678345200000|2023-03-09 07:00:00|5499.8|5494.8|5492.9|5487.9|5499.8|5494.8|5489.8|5484.8|0
1678348800000|2023-03-09 08:00:00|5493|5488|5484.6|5479.6|5495.1|5490.1|5478.2|5473.2|0
1678352400000|2023-03-09 09:00:00|5484.4|5479.4|5454|5451|5484.6|5479.6|5453.8|5450.8|0
1678356000000|2023-03-09 10:00:00|5454.9|5451.9|5454.3|5451.3|5456.8|5453.8|5446.7|5443.7|0
1678359600000|2023-03-09 11:00:00|5454.4|5451.4|5462.7|5459.7|5463.7|5460.7|5454|5451|0
1678363200000|2023-03-09 12:00:00|5464.1|5461.1|5469.5|5466.5|5473.7|5470.7|5458.8|5455.8|0
1678366800000|2023-03-09 13:00:00|5469.3|5466.3|5523.3|5520.3|5523.3|5520.3|5463|5460|0
1678370400000|2023-03-09 14:00:00|5523.4|5520.4|5572.8|5571|5579.2|5577.4|5510|5507.6|0
1678374000000|2023-03-09 15:00:00|5575.3|5573.5|5537.9|5536.1|5587.9|5586.1|5531|5529.2|0
1678377600000|2023-03-09 16:00:00|5537.8|5536|5534|5532.2|5551.2|5549.4|5526.9|5525.1|0
1678381200000|2023-03-09 17:00:00|5534.1|5532.3|5482.8|5481|5536|5534.2|5474.2|5472.4|0
1678384800000|2023-03-09 18:00:00|5481.7|5479.9|5416.4|5414.6|5491.4|5489.6|5407.5|5405.7|0
1678388400000|2023-03-09 19:00:00|5416.2|5414.4|5408.8|5407|5434.4|5432.6|5394.7|5392.9|0
1678392000000|2023-03-09 20:00:00|5409.9|5408.1|5371.3|5369.5|5413.4|5411.6|5353.7|5351.9|0
1678395600000|2023-03-09 21:00:00|5371.9|5368.9|5364.7|5361.7|5372.7|5369.7|5362.6|5359.6|0
1678399200000|2023-03-09 22:00:00|5364.8|5361.8|5358.5|5355.5|5364.8|5361.8|5357.7|5354.7|0
1678402800000|2023-03-09 23:00:00|5358.4|5355.4|5350|5347|5358.6|5355.6|5343.3|5340.3|0
1678406400000|2023-03-10 00:00:00|5350.1|5347.1|5342.1|5337.1|5350.8|5347.8|5339|5336|0
1678410000000|2023-03-10 01:00:00|5341.4|5336.4|5342.6|5337.6|5350.6|5345.6|5333.2|5328.2|0
1678413600000|2023-03-10 02:00:00|5342.7|5337.7|5339.7|5334.7|5345.5|5340.5|5325|5320|0
1678417200000|2023-03-10 03:00:00|5339.8|5334.8|5330.6|5325.6|5342.9|5337.9|5328.8|5323.8|0
1678420800000|2023-03-10 04:00:00|5330.5|5325.5|5328.4|5323.4|5332.3|5327.3|5324|5319|0
1678424400000|2023-03-10 05:00:00|5328.2|5323.2|5338.6|5333.6|5342.3|5337.3|5328|5323|0
1678428000000|2023-03-10 06:00:00|5338.9|5333.9|5334.8|5329.8|5340.7|5335.7|5326.6|5321.6|0
1678431600000|2023-03-10 07:00:00|5335|5330|5348.5|5343.5|5361.1|5356.1|5333|5328|0
1678435200000|2023-03-10 08:00:00|5349.3|5344.3|5347.8|5342.8|5354.2|5349.2|5334.2|5329.2|0
1678438800000|2023-03-10 09:00:00|5347.3|5342.3|5370.1|5367.1|5376.8|5373.8|5343.9|5340.3|0
1678442400000|2023-03-10 10:00:00|5370.3|5367.3|5364.3|5361.3|5378.4|5375.4|5363.1|5360.1|0
1678446000000|2023-03-10 11:00:00|5364.2|5361.2|5380|5377|5387|5384|5355.6|5352.6|0
1678449600000|2023-03-10 12:00:00|5379.1|5376.1|5366.1|5363.1|5380.2|5377.2|5358.4|5355.4|0
1678453200000|2023-03-10 13:00:00|5365.8|5362.8|5410.1|5407.1|5433.7|5430.7|5350.1|5347.1|0
1678456800000|2023-03-10 14:00:00|5410.5|5407.5|5307.6|5305.8|5418.6|5415.6|5260.9|5259.1|0
1678460400000|2023-03-10 15:00:00|5307.5|5305.7|5371.1|5369.3|5374.5|5372.7|5301.2|5299.4|0
1678464000000|2023-03-10 16:00:00|5371.7|5369.9|5359.9|5358.1|5418.8|5417|5355.4|5353.6|0
1678467600000|2023-03-10 17:00:00|5359.3|5357.5|5312.5|5310.7|5368.8|5367|5310.4|5308.6|0
1678471200000|2023-03-10 18:00:00|5312.7|5310.9|5262.9|5261.1|5324.3|5322.5|5256.4|5254.6|0
1678474800000|2023-03-10 19:00:00|5261.7|5259.9|5307.5|5305.7|5323.2|5321.4|5261.7|5259.9|0
1678478400000|2023-03-10 20:00:00|5308|5306.2|5285.1|5283.3|5320|5318.2|5265|5263.2|0
1678482000000|2023-03-10 21:00:00|5285.7|5282.7|5302.2|5299.2|5304.7|5301.7|5282.9|5279.9|0
1678658400000|2023-03-12 22:00:00|5289.9|5284.9|5331.6|5326.6|5372.4|5367.4|5286.4|5281.4|0
1678662000000|2023-03-12 23:00:00|5331.7|5326.7|5349.1|5344.1|5363.6|5358.6|5325.4|5320.4|0
1678665600000|2023-03-13 00:00:00|5348|5343|5348.2|5343.2|5363|5358|5345.2|5340.2|0
1678669200000|2023-03-13 01:00:00|5347.9|5342.9|5343.8|5338.8|5353.6|5348.6|5333|5328|0
1678672800000|2023-03-13 02:00:00|5344|5339|5376.3|5371.3|5377.2|5372.2|5340.9|5335.9|0
1678676400000|2023-03-13 03:00:00|5376.4|5371.4|5376.3|5371.3|5387.2|5382.2|5373.3|5368.3|0
1678680000000|2023-03-13 04:00:00|5376.9|5371.9|5375.3|5370.3|5383.2|5378.2|5371.3|5366.3|0
1678683600000|2023-03-13 05:00:00|5375.4|5370.4|5383.6|5378.6|5386.5|5381.5|5373|5368|0
1678687200000|2023-03-13 06:00:00|5383.5|5378.5|5390|5385|5396.2|5391.2|5380.3|5375.3|0
1678690800000|2023-03-13 07:00:00|5390.1|5385.1|5376.3|5371.3|5392.9|5387.9|5368.5|5363.5|0
1678694400000|2023-03-13 08:00:00|5376.8|5371.8|5346.1|5343.1|5410.3|5407.3|5344.4|5341.4|0
1678698000000|2023-03-13 09:00:00|5345.9|5342.9|5317.8|5314.8|5346.2|5343.2|5300.4|5297.4|0
1678701600000|2023-03-13 10:00:00|5317.4|5314.4|5335|5332|5340.8|5337.8|5301.1|5298.1|0
1678705200000|2023-03-13 11:00:00|5334.3|5331.3|5316.8|5313.8|5349.1|5346.1|5310.6|5307.6|0
1678708800000|2023-03-13 12:00:00|5316.7|5313.7|5219.3|5216.3|5323.3|5320.3|5174.7|5171.7|0
1678712400000|2023-03-13 13:00:00|5219.2|5216.2|5284.4|5282.6|5306.8|5305|5160.6|5158.8|0
1678716000000|2023-03-13 14:00:00|5283.5|5281.7|5323.6|5321.8|5330|5328.2|5263.2|5261.4|0
1678719600000|2023-03-13 15:00:00|5325.2|5323.4|5384.3|5382.5|5400.4|5398.6|5317.3|5315.5|0
1678723200000|2023-03-13 16:00:00|5384.7|5382.9|5353.5|5351.7|5406.1|5404.3|5346.9|5345.1|0
1678726800000|2023-03-13 17:00:00|5353.3|5351.5|5370.7|5368.9|5375.9|5374.1|5330|5328.2|0
1678730400000|2023-03-13 18:00:00|5371.4|5369.6|5402.7|5400.9|5422.4|5420.6|5370.6|5368.8|0
1678734000000|2023-03-13 19:00:00|5402.4|5400.6|5339.1|5337.3|5409.9|5408.1|5336.6|5334.8|0
1678737600000|2023-03-13 20:00:00|5339.7|5336.7|5343.8|5340.8|5344.9|5341.9|5337.8|5334.8|0
1678741200000|2023-03-13 21:00:00|5344|5341|5345.1|5342.1|5345.8|5342.8|5340.3|5337.3|0
1678744800000|2023-03-13 22:00:00|5345.5|5342.5|5351.1|5348.1|5351.3|5348.3|5341.5|5338.5|0
1678748400000|2023-03-13 23:00:00|5351.2|5348.2|5353.2|5348.2|5354.9|5351.9|5346.1|5343.1|0
1678752000000|2023-03-14 00:00:00|5353.3|5348.3|5362.2|5357.2|5372.3|5367.3|5348.3|5343.3|0
1678755600000|2023-03-14 01:00:00|5361.8|5356.8|5365.3|5360.3|5373.6|5368.6|5356.1|5351.1|0
1678759200000|2023-03-14 02:00:00|5365.6|5360.6|5376.2|5371.2|5382.6|5377.6|5364.7|5359.7|0
1678762800000|2023-03-14 03:00:00|5376.3|5371.3|5372.5|5367.5|5378.7|5373.7|5369.2|5364.2|0
1678766400000|2023-03-14 04:00:00|5372.8|5367.8|5372.4|5367.4|5377.9|5372.9|5369.4|5364.4|0
1678770000000|2023-03-14 05:00:00|5372.1|5367.1|5363.7|5358.7|5377|5372|5358|5353|0
1678773600000|2023-03-14 06:00:00|5363.8|5358.8|5365.9|5360.9|5368|5363|5347.1|5342.1|0
1678777200000|2023-03-14 07:00:00|5366.4|5361.4|5359.4|5354.4|5376.9|5371.9|5352.1|5347.1|0
1678780800000|2023-03-14 08:00:00|5359.3|5354.3|5370.9|5367.9|5371.4|5368.4|5348.3|5345.3|0
1678784400000|2023-03-14 09:00:00|5371|5368|5356.9|5353.9|5371.3|5368.3|5356.6|5353.6|0
1678788000000|2023-03-14 10:00:00|5356.8|5353.8|5362.6|5359.6|5363.5|5360.5|5352.1|5349.1|0
1678791600000|2023-03-14 11:00:00|5362.5|5359.5|5383.4|5380.4|5393.1|5390.1|5362.2|5359.2|0
1678795200000|2023-03-14 12:00:00|5383.6|5380.6|5420.1|5417.1|5429.4|5426.4|5330.4|5327.4|0
1678798800000|2023-03-14 13:00:00|5420.5|5417.5|5477|5475.2|5501|5499.2|5417.3|5414.3|0
1678802400000|2023-03-14 14:00:00|5478|5476.2|5490.8|5489|5516|5514.2|5464.1|5462.3|0
1678806000000|2023-03-14 15:00:00|5491.9|5490.1|5530.9|5529.1|5537.3|5535.5|5490.9|5489.1|0
1678809600000|2023-03-14 16:00:00|5531.2|5529.4|5532.5|5530.7|5547.8|5546|5512.9|5511.1|0
1678813200000|2023-03-14 17:00:00|5533.7|5531.9|5501.3|5499.5|5543.7|5541.9|5490.9|5489.1|0
1678816800000|2023-03-14 18:00:00|5501.2|5499.4|5489.6|5487.8|5513.9|5512.1|5473.2|5471.4|0
1678820400000|2023-03-14 19:00:00|5490.6|5488.8|5544.5|5542.7|5550.3|5548.5|5453.5|5451.7|0
1678824000000|2023-03-14 20:00:00|5545.1|5542.1|5551.7|5548.7|5553.5|5550.5|5538.8|5535.8|0
1678827600000|2023-03-14 21:00:00|5551.4|5548.4|5548.7|5545.7|5551.9|5548.9|5547.5|5544.5|0
1678831200000|2023-03-14 22:00:00|5548.8|5545.8|5541.5|5538.5|5549.6|5546.6|5540.9|5537.9|0
1678834800000|2023-03-14 23:00:00|5542.3|5539.3|5550.5|5545.5|5551.1|5547.2|5542.1|5539.1|0
1678838400000|2023-03-15 00:00:00|5550.6|5545.6|5549.4|5544.4|5552.4|5547.4|5544.2|5539.2|0
1678842000000|2023-03-15 01:00:00|5549.3|5544.3|5555.4|5550.4|5558.4|5553.4|5548.4|5543.4|0
1678845600000|2023-03-15 02:00:00|5555.5|5550.5|5568.9|5563.9|5572.2|5567.2|5554.5|5549.5|0
1678849200000|2023-03-15 03:00:00|5569|5564|5561|5556|5570.2|5565.2|5558.6|5553.6|0
1678852800000|2023-03-15 04:00:00|5560.9|5555.9|5560.3|5555.3|5562.6|5557.6|5554.3|5549.3|0
1678856400000|2023-03-15 05:00:00|5560.4|5555.4|5553.4|5548.4|5560.8|5555.8|5549|5544|0
1678860000000|2023-03-15 06:00:00|5553.5|5548.5|5564.7|5559.7|5569.7|5564.7|5553|5548|0
1678863600000|2023-03-15 07:00:00|5564.8|5559.8|5558|5553|5568.6|5563.6|5551.4|5546.4|0
1678867200000|2023-03-15 08:00:00|5557.8|5552.8|5554.7|5551.7|5568.9|5565.9|5547.6|5544.6|0
1678870800000|2023-03-15 09:00:00|5554|5551|5514.3|5511.3|5555.8|5552.8|5511.7|5508.7|0
1678874400000|2023-03-15 10:00:00|5514.1|5511.1|5433.6|5430.6|5516.2|5513.2|5420.4|5417.4|0
1678878000000|2023-03-15 11:00:00|5438.2|5435.2|5455.2|5452.2|5462.9|5459.9|5438.2|5435.2|0
1678881600000|2023-03-15 12:00:00|5455.3|5452.3|5457.3|5454.3|5488.4|5485.4|5431.2|5428.2|0
1678885200000|2023-03-15 13:00:00|5457.1|5454.1|5495|5493.2|5541.5|5539.7|5448.1|5445.1|0
1678888800000|2023-03-15 14:00:00|5494.9|5493.1|5499.1|5497.3|5532.6|5530.8|5451.9|5450.1|0
1678892400000|2023-03-15 15:00:00|5498.3|5496.5|5532.2|5530.4|5555.7|5553.9|5485.4|5483.6|0
1678896000000|2023-03-15 16:00:00|5533|5531.2|5491.8|5490|5542.3|5540.5|5483.9|5482.1|0
1678899600000|2023-03-15 17:00:00|5490.4|5488.6|5549.9|5548.1|5555.6|5553.8|5480|5478.2|0
1678903200000|2023-03-15 18:00:00|5550.6|5548.8|5608.5|5606.7|5611.4|5609.6|5530.9|5529.1|0
1678906800000|2023-03-15 19:00:00|5609.8|5608|5614.1|5612.3|5624.9|5623.1|5568.2|5566.4|0
1678910400000|2023-03-15 20:00:00|5614.7|5611.7|5621.3|5618.3|5624.9|5621.9|5606.3|5603.3|0
1678914000000|2023-03-15 21:00:00|5621.5|5618.5|5615.6|5612.6|5622.4|5619.4|5613.9|5610.9|0
1678917600000|2023-03-15 22:00:00|5615.4|5612.4|5648.8|5645.8|5653.8|5650.8|5615.4|5612.4|0
1678921200000|2023-03-15 23:00:00|5648.5|5645.5|5643.7|5638.7|5652.1|5649.1|5639|5636|0
1678924800000|2023-03-16 00:00:00|5643.6|5638.6|5666|5661|5668|5663|5641.9|5636.9|0
1678928400000|2023-03-16 01:00:00|5665.9|5660.9|5657.4|5652.4|5670.5|5665.5|5653.9|5648.9|0
1678932000000|2023-03-16 02:00:00|5657.5|5652.5|5659.2|5654.2|5665.7|5660.7|5651.7|5646.7|0
1678935600000|2023-03-16 03:00:00|5659|5654|5655.7|5650.7|5661.1|5656.1|5648.7|5643.7|0
1678939200000|2023-03-16 04:00:00|5655.6|5650.6|5663.7|5658.7|5664.7|5659.7|5655.5|5650.5|0
1678942800000|2023-03-16 05:00:00|5663.5|5658.5|5656.2|5651.2|5664.3|5659.3|5654.5|5649.5|0
1678946400000|2023-03-16 06:00:00|5657.2|5652.2|5644.3|5639.3|5658.7|5653.7|5641.5|5636.5|0
1678950000000|2023-03-16 07:00:00|5644.1|5639.1|5661.3|5656.3|5665.6|5660.6|5636.8|5631.8|0
1678953600000|2023-03-16 08:00:00|5661.4|5656.4|5648.9|5645.9|5664|5659|5642.9|5639.9|0
1678957200000|2023-03-16 09:00:00|5648.7|5645.7|5635.4|5632.4|5650.1|5647.1|5623.6|5620.6|0
1678960800000|2023-03-16 10:00:00|5635.7|5632.7|5638.2|5635.2|5644.4|5641.4|5630.3|5627.3|0
1678964400000|2023-03-16 11:00:00|5639.5|5636.5|5644.6|5641.6|5648.6|5645.6|5631.5|5628.5|0
1678968000000|2023-03-16 12:00:00|5644.8|5641.8|5630.3|5627.3|5651.8|5648.8|5624|5621|0
1678971600000|2023-03-16 13:00:00|5630.8|5627.8|5658.1|5656.3|5659.7|5657.9|5583.1|5581.3|0
1678975200000|2023-03-16 14:00:00|5658.2|5656.4|5718.9|5717.1|5728.2|5726.4|5628.8|5627|0
1678978800000|2023-03-16 15:00:00|5720.8|5719|5792.7|5790.9|5801.4|5799.6|5705.3|5703.5|0
1678982400000|2023-03-16 16:00:00|5793.1|5791.3|5811.5|5809.7|5811.7|5809.9|5761.8|5760|0
1678986000000|2023-03-16 17:00:00|5810.6|5808.8|5774.3|5772.5|5814.1|5812.3|5765.2|5763.4|0
1678989600000|2023-03-16 18:00:00|5772.1|5770.3|5789.9|5788.1|5792.9|5791.1|5759.8|5758|0
1678993200000|2023-03-16 19:00:00|5790.3|5788.5|5817.7|5815.9|5823.1|5821.3|5786.3|5784.5|0
1678996800000|2023-03-16 20:00:00|5818.3|5815.3|5802.2|5799.2|5819.1|5816.1|5800.7|5797.7|0
1679000400000|2023-03-16 21:00:00|5802.1|5799.1|5814.9|5811.9|5818.8|5815.8|5801.3|5798.3|0
1679004000000|2023-03-16 22:00:00|5814.4|5811.4|5814.2|5811.2|5814.6|5811.6|5803.1|5800.1|0
1679007600000|2023-03-16 23:00:00|5814.1|5811.1|5817.4|5812.4|5820.2|5817.2|5812.6|5809.6|0
1679011200000|2023-03-17 00:00:00|5817.5|5812.5|5810.4|5805.4|5818.1|5813.1|5807.9|5802.9|0
1679014800000|2023-03-17 01:00:00|5810.3|5805.3|5811.7|5806.7|5814.2|5809.2|5808.1|5803.1|0
1679018400000|2023-03-17 02:00:00|5811.6|5806.6|5811.4|5806.4|5815.8|5810.8|5810.5|5805.5|0
1679022000000|2023-03-17 03:00:00|5811.2|5806.2|5816.3|5811.3|5817.9|5812.9|5810.4|5805.4|0
1679025600000|2023-03-17 04:00:00|5816.4|5811.4|5824|5819|5824.7|5819.7|5816.1|5811.1|0
1679029200000|2023-03-17 05:00:00|5824.1|5819.1|5825.2|5820.2|5827.5|5822.5|5821.7|5816.7|0
1679032800000|2023-03-17 06:00:00|5825.3|5820.3|5836.7|5831.7|5836.7|5831.7|5819.8|5814.8|0
1679036400000|2023-03-17 07:00:00|5836.2|5831.2|5825.7|5820.7|5837.7|5832.7|5822.6|5817.6|0
1679040000000|2023-03-17 08:00:00|5826.7|5821.7|5826.8|5823.8|5840.8|5837.8|5823|5819.5|0
1679043600000|2023-03-17 09:00:00|5827.1|5824.1|5830.6|5827.6|5832.7|5829.7|5821.6|5818.6|0
1679047200000|2023-03-17 10:00:00|5830.5|5827.5|5831.9|5828.9|5834.5|5831.5|5825.8|5822.8|0
1679050800000|2023-03-17 11:00:00|5832.9|5829.9|5836.6|5833.6|5848.5|5845.5|5816.9|5813.9|0
1679054400000|2023-03-17 12:00:00|5837.5|5834.5|5800.7|5797.7|5838.3|5835.3|5793.9|5790.9|0
1679058000000|2023-03-17 13:00:00|5800.6|5797.6|5831.7|5829.9|5849.6|5847.8|5792.9|5791.1|0
1679061600000|2023-03-17 14:00:00|5831.6|5829.8|5771|5769.2|5867.5|5865.7|5739.4|5737.6|0
1679065200000|2023-03-17 15:00:00|5770.8|5769|5758.8|5757|5782.9|5781.1|5725.4|5723.6|0
1679068800000|2023-03-17 16:00:00|5758.5|5756.7|5754.6|5752.8|5793.7|5791.9|5744.3|5742.5|0
1679072400000|2023-03-17 17:00:00|5754.9|5753.1|5782.9|5781.1|5788.8|5787|5753|5751.2|0
1679076000000|2023-03-17 18:00:00|5783.7|5781.9|5749.5|5747.7|5792.9|5791.1|5728.8|5727|0
1679079600000|2023-03-17 19:00:00|5750.2|5748.4|5765.6|5763.8|5785.6|5783.8|5742|5740.2|0
1679083200000|2023-03-17 20:00:00|5766.2|5763.2|5763.2|5760.2|5771.5|5768.5|5761.8|5758.8|0
1679263200000|2023-03-19 22:00:00|5791.4|5786.4|5789.7|5784.7|5803.7|5798.7|5772|5767|0
1679266800000|2023-03-19 23:00:00|5789.6|5784.6|5792.1|5787.1|5798.5|5793.5|5782.3|5777.3|0
1679270400000|2023-03-20 00:00:00|5792|5787|5794.4|5789.4|5801.2|5796.2|5791.5|5786.5|0
1679274000000|2023-03-20 01:00:00|5793.9|5788.9|5778.2|5773.2|5793.9|5788.9|5769.5|5764.5|0
1679277600000|2023-03-20 02:00:00|5778.1|5773.1|5785.3|5780.3|5785.4|5780.4|5775.5|5770.5|0
1679281200000|2023-03-20 03:00:00|5785.4|5780.4|5773.9|5768.9|5785.9|5780.9|5771.4|5766.4|0
1679284800000|2023-03-20 04:00:00|5774|5769|5768.5|5763.5|5779.3|5774.3|5760|5755|0
1679288400000|2023-03-20 05:00:00|5768.7|5763.7|5766.9|5761.9|5773.4|5768.4|5763.7|5758.7|0
1679292000000|2023-03-20 06:00:00|5767|5762|5728.8|5723.8|5769.2|5764.2|5711.3|5706.3|0
1679295600000|2023-03-20 07:00:00|5728.9|5723.9|5728.2|5723.2|5743|5738|5718.7|5713.7|0
1679299200000|2023-03-20 08:00:00|5729.4|5724.4|5739.6|5736.6|5739.7|5736.7|5692.6|5689.6|0
1679302800000|2023-03-20 09:00:00|5740.2|5737.2|5762.4|5759.4|5769.8|5766.8|5740.2|5737.2|0
1679306400000|2023-03-20 10:00:00|5762.3|5759.3|5763.1|5760.1|5778.8|5775.8|5757.3|5754.3|0
1679310000000|2023-03-20 11:00:00|5760.2|5757.2|5747.6|5744.6|5764.8|5761.8|5737.8|5734.8|0
1679313600000|2023-03-20 12:00:00|5747|5744|5765.8|5762.8|5775.4|5772.4|5736.7|5733.7|0
1679317200000|2023-03-20 13:00:00|5765.7|5762.7|5660.3|5658.5|5766.7|5763.7|5655.2|5653.4|0
1679320800000|2023-03-20 14:00:00|5661.9|5660.1|5739.5|5737.7|5740.2|5738.4|5661.9|5660.1|0
1679324400000|2023-03-20 15:00:00|5739.1|5737.3|5714.3|5712.5|5766.6|5764.8|5713.6|5711.8|0
1679328000000|2023-03-20 16:00:00|5714.2|5712.4|5724.6|5722.8|5729.6|5727.8|5694.6|5692.8|0
1679331600000|2023-03-20 17:00:00|5726.3|5724.5|5745.3|5743.5|5750.8|5749|5722.2|5720.4|0
1679335200000|2023-03-20 18:00:00|5745.5|5743.7|5753.8|5752|5765|5763.2|5730.3|5728.5|0
1679338800000|2023-03-20 19:00:00|5752.9|5751.1|5769.5|5767.7|5774.5|5772.7|5741.9|5740.1|0
1679342400000|2023-03-20 20:00:00|5770.1|5767.1|5768.9|5765.9|5770.4|5767.4|5762.2|5759.2|0
1679346000000|2023-03-20 21:00:00|5768.8|5765.8|5769|5766|5769.6|5766.6|5767.6|5764.6|0
1679349600000|2023-03-20 22:00:00|5768.9|5765.9|5768.6|5765.6|5769.7|5766.7|5764.9|5761.9|0
1679353200000|2023-03-20 23:00:00|5768.7|5765.7|5765.3|5760.3|5768.9|5765.9|5763|5759.9|0
1679356800000|2023-03-21 00:00:00|5765.5|5760.5|5770.5|5765.5|5785.2|5780.2|5761|5756|0
1679360400000|2023-03-21 01:00:00|5770.6|5765.6|5767|5762|5771.4|5766.4|5758.2|5753.2|0
1679364000000|2023-03-21 02:00:00|5766.8|5761.8|5768.9|5763.9|5772.9|5767.9|5766.1|5761.1|0
1679367600000|2023-03-21 03:00:00|5768.8|5763.8|5766.4|5761.4|5770.2|5765.2|5763.7|5758.7|0
1679371200000|2023-03-21 04:00:00|5766.3|5761.3|5766.7|5761.7|5767.5|5762.5|5762.4|5757.4|0
1679374800000|2023-03-21 05:00:00|5766.6|5761.6|5767.6|5762.6|5771.3|5766.3|5764.3|5759.3|0
1679378400000|2023-03-21 06:00:00|5767.5|5762.5|5772.7|5767.7|5773.4|5768.4|5765.2|5760.2|0
1679382000000|2023-03-21 07:00:00|5772.5|5767.5|5784.3|5779.3|5791.2|5786.2|5769|5764|0
1679385600000|2023-03-21 08:00:00|5785|5780|5791.5|5788.5|5802.7|5799.7|5781.8|5776.8|0
1679389200000|2023-03-21 09:00:00|5791.7|5788.7|5792.3|5789.3|5796.2|5793.2|5786.7|5783.7|0
1679392800000|2023-03-21 10:00:00|5792.2|5789.2|5797.8|5794.8|5808.9|5805.9|5791|5788|0
1679396400000|2023-03-21 11:00:00|5796.6|5793.6|5832.1|5829.1|5836|5833|5796.2|5793.2|0
1679400000000|2023-03-21 12:00:00|5832.3|5829.3|5819.5|5816.5|5833.3|5830.3|5815.2|5812.2|0
1679403600000|2023-03-21 13:00:00|5819.4|5816.4|5850|5848.2|5851.8|5850|5813.3|5811.5|0
1679407200000|2023-03-21 14:00:00|5851.4|5849.6|5793.7|5791.9|5859.9|5858.1|5782.8|5781|0
1679410800000|2023-03-21 15:00:00|5793.8|5792|5798|5796.2|5823.8|5822|5782|5780.2|0
1679414400000|2023-03-21 16:00:00|5797.7|5795.9|5849.5|5847.7|5853.4|5851.6|5795.6|5793.8|0
1679418000000|2023-03-21 17:00:00|5849.9|5848.1|5849.2|5847.4|5866.5|5864.7|5839.3|5837.5|0
1679421600000|2023-03-21 18:00:00|5850.1|5848.3|5882.3|5880.5|5888.3|5886.5|5847.6|5845.8|0
1679425200000|2023-03-21 19:00:00|5881.7|5879.9|5892.4|5890.6|5907.8|5906|5877.9|5876.1|0
1679428800000|2023-03-21 20:00:00|5894.6|5891.6|5887.4|5884.4|5895|5892|5885.9|5882.9|0
1679432400000|2023-03-21 21:00:00|5887.3|5884.3|5881.2|5878.2|5888.3|5885.3|5880.8|5877.8|0
1679436000000|2023-03-21 22:00:00|5881.7|5878.7|5882.9|5879.9|5884|5881|5881|5878|0
1679439600000|2023-03-21 23:00:00|5882.8|5879.8|5882.7|5877.7|5884.2|5881.2|5881|5877.7|0
1679443200000|2023-03-22 00:00:00|5882.5|5877.5|5881.9|5876.9|5884|5879|5877.6|5872.6|0
1679446800000|2023-03-22 01:00:00|5882|5877|5889.8|5884.8|5890.6|5885.6|5880.3|5875.3|0
1679450400000|2023-03-22 02:00:00|5889.9|5884.9|5885.5|5880.5|5890|5885|5883.6|5878.6|0
1679454000000|2023-03-22 03:00:00|5885.6|5880.6|5885.8|5880.8|5886.5|5881.5|5883.2|5878.2|0
1679457600000|2023-03-22 04:00:00|5885.6|5880.6|5888.5|5883.5|5890.5|5885.5|5884.9|5879.9|0
1679461200000|2023-03-22 05:00:00|5888.4|5883.4|5882.5|5877.5|5889.2|5884.2|5882.1|5877.1|0
1679464800000|2023-03-22 06:00:00|5882.3|5877.3|5885.4|5880.4|5886.1|5881.1|5880.3|5875.3|0
1679468400000|2023-03-22 07:00:00|5885.5|5880.5|5866.9|5861.9|5885.6|5880.6|5865.7|5860.7|0
1679472000000|2023-03-22 08:00:00|5866.8|5861.8|5873.1|5870.1|5883|5880|5865.6|5860.6|0
1679475600000|2023-03-22 09:00:00|5872.8|5869.8|5880.6|5877.6|5883|5880|5868.3|5865.3|0
1679479200000|2023-03-22 10:00:00|5880.7|5877.7|5893.2|5890.2|5897.1|5894.1|5880|5877|0
1679482800000|2023-03-22 11:00:00|5894.4|5891.4|5886.9|5883.9|5905.6|5902.6|5884.4|5881.4|0
1679486400000|2023-03-22 12:00:00|5888.5|5885.5|5881.1|5878.1|5889.6|5886.6|5878|5875|0
1679490000000|2023-03-22 13:00:00|5881.2|5878.2|5924.7|5922.9|5930|5928.2|5879.4|5876.4|0
1679493600000|2023-03-22 14:00:00|5924.6|5922.8|5915.9|5914.1|5941.7|5939.9|5900.2|5898.4|0
1679497200000|2023-03-22 15:00:00|5915.8|5914|5940.1|5938.3|5949.2|5947.4|5903.5|5901.7|0
1679500800000|2023-03-22 16:00:00|5939.8|5938|5930.5|5928.7|5940.3|5938.5|5909.3|5907.5|0
1679504400000|2023-03-22 17:00:00|5930.7|5928.9|5955.1|5953.3|5959.8|5958|5920.1|5918.3|0
1679508000000|2023-03-22 18:00:00|5956.1|5954.3|5958.2|5956.4|6045.6|6043.8|5923.4|5921.6|0
1679511600000|2023-03-22 19:00:00|5957.2|5955.4|5824.4|5822.6|5998.4|5996.6|5822|5820.2|0
1679515200000|2023-03-22 20:00:00|5825|5822|5825.2|5822.2|5831.1|5828.1|5813.9|5810.9|0
1679518800000|2023-03-22 21:00:00|5825.6|5822.6|5828.3|5825.3|5828.8|5825.8|5824.5|5821.5|0
1679522400000|2023-03-22 22:00:00|5828|5825|5844.2|5841.2|5845.3|5842.3|5827|5824|0
1679526000000|2023-03-22 23:00:00|5844.3|5841.3|5845.8|5840.8|5846|5842.6|5839|5836|0
1679529600000|2023-03-23 00:00:00|5845.6|5840.6|5847.8|5842.8|5852.4|5847.4|5839.4|5834.4|0
1679533200000|2023-03-23 01:00:00|5847.9|5842.9|5855.1|5850.1|5856.1|5851.1|5846.5|5841.5|0
1679536800000|2023-03-23 02:00:00|5855|5850|5871.6|5866.6|5873.7|5868.7|5855|5850|0
1679540400000|2023-03-23 03:00:00|5871.5|5866.5|5872.2|5867.2|5873.5|5868.5|5868.7|5863.7|0
1679544000000|2023-03-23 04:00:00|5872|5867|5872.8|5867.8|5873.6|5868.6|5868.9|5863.9|0
1679547600000|2023-03-23 05:00:00|5872.9|5867.9|5880.5|5875.5|5883.9|5878.9|5869.5|5864.5|0
1679551200000|2023-03-23 06:00:00|5880.1|5875.1|5883.1|5878.1|5887.4|5882.4|5875.4|5870.4|0
1679554800000|2023-03-23 07:00:00|5883|5878|5893.3|5888.3|5894.9|5889.9|5880.2|5875.2|0
1679558400000|2023-03-23 08:00:00|5893.4|5888.4|5909|5906|5916.1|5913.1|5880.5|5877.5|0
1679562000000|2023-03-23 09:00:00|5909.1|5906.1|5905.7|5902.7|5909.4|5906.4|5896.6|5893.6|0
1679565600000|2023-03-23 10:00:00|5905.8|5902.8|5897.2|5894.2|5908.2|5905.2|5883.7|5880.7|0
1679569200000|2023-03-23 11:00:00|5893.8|5890.8|5906.9|5903.9|5915.7|5912.7|5893.1|5890.1|0
1679572800000|2023-03-23 12:00:00|5907.6|5904.6|5916.8|5913.8|5932.8|5929.8|5895.4|5892.4|0
1679576400000|2023-03-23 13:00:00|5917.4|5914.4|5971.4|5969.6|5973.4|5971.6|5904.2|5901.2|0
1679580000000|2023-03-23 14:00:00|5974.8|5973|6010.7|6008.9|6024.2|6022.4|5968.6|5966.8|0
1679583600000|2023-03-23 15:00:00|6012|6010.2|5999.7|5997.9|6033.3|6031.5|5992.5|5990.7|0
1679587200000|2023-03-23 16:00:00|5999.4|5997.6|5991.3|5989.5|6012.7|6010.9|5981.2|5979.4|0
1679590800000|2023-03-23 17:00:00|5991.6|5989.8|5959.6|5957.8|6005.8|6004|5956.3|5954.5|0
1679594400000|2023-03-23 18:00:00|5959.7|5957.9|5922.2|5920.4|5970.4|5968.6|5872.6|5870.8|0
1679598000000|2023-03-23 19:00:00|5922.5|5920.7|5954.3|5952.5|5984.3|5982.5|5882.3|5880.5|0
1679601600000|2023-03-23 20:00:00|5954.9|5951.9|5967.6|5964.6|5972.1|5969.1|5947.3|5944.3|0
1679605200000|2023-03-23 21:00:00|5967.7|5964.7|5968.3|5965.3|5969.8|5966.8|5963.5|5960.5|0
1679608800000|2023-03-23 22:00:00|5968.2|5965.2|5957.7|5954.7|5969.2|5966.2|5954.9|5951.9|0
1679612400000|2023-03-23 23:00:00|5957.5|5954.5|5967.3|5962.3|5967.3|5963.6|5957.3|5954.3|0
1679616000000|2023-03-24 00:00:00|5967.4|5962.4|5963|5958|5967.7|5962.7|5959.1|5954.1|0
1679619600000|2023-03-24 01:00:00|5963.1|5958.1|5959.6|5954.6|5963.6|5958.6|5947.6|5942.6|0
1679623200000|2023-03-24 02:00:00|5959.7|5954.7|5961.5|5956.5|5969.7|5964.7|5958.5|5953.5|0
1679626800000|2023-03-24 03:00:00|5961.6|5956.6|5965.6|5960.6|5968|5963|5960.6|5955.6|0
1679630400000|2023-03-24 04:00:00|5965.7|5960.7|5963.8|5958.8|5966.7|5961.7|5961.9|5956.9|0
1679634000000|2023-03-24 05:00:00|5963.7|5958.7|5969.2|5964.2|5977.2|5972.2|5963.1|5958.1|0
1679637600000|2023-03-24 06:00:00|5970.2|5965.2|5971.4|5966.4|5974|5969|5967.8|5962.8|0
1679641200000|2023-03-24 07:00:00|5971.1|5966.1|5984.5|5979.5|5990.2|5985.2|5963.3|5958.3|0
1679644800000|2023-03-24 08:00:00|5984.6|5979.6|5963.9|5960.9|5994.9|5991.9|5945.2|5942.2|0
1679648400000|2023-03-24 09:00:00|5964.2|5961.2|5927.2|5924.2|5975.4|5972.4|5923.4|5920.4|0
1679652000000|2023-03-24 10:00:00|5927.3|5924.3|5938.7|5935.7|5946.4|5943.4|5915.5|5912.5|0
1679655600000|2023-03-24 11:00:00|5940.2|5937.2|5924.8|5921.8|5941.4|5938.4|5919.7|5916.7|0
1679659200000|2023-03-24 12:00:00|5925.7|5922.7|5944.6|5941.6|5950.5|5947.5|5911.5|5908.5|0
1679662800000|2023-03-24 13:00:00|5944.9|5941.9|5945.2|5943.4|5954.5|5952.7|5899.7|5897.9|0
1679666400000|2023-03-24 14:00:00|5946.4|5944.6|5915.4|5913.6|5954.7|5952.9|5900.5|5898.7|0
1679670000000|2023-03-24 15:00:00|5915.2|5913.4|5925.4|5923.6|5928.4|5926.6|5869.2|5867.4|0
1679673600000|2023-03-24 16:00:00|5926|5924.2|5906.3|5904.5|5938.3|5936.5|5877.3|5875.5|0
1679677200000|2023-03-24 17:00:00|5906.5|5904.7|5911.1|5909.3|5923.2|5921.4|5891.7|5889.9|0
1679680800000|2023-03-24 18:00:00|5911.6|5909.8|5930.7|5928.9|5943|5941.2|5905.9|5904.1|0
1679684400000|2023-03-24 19:00:00|5932.8|5931|5949.2|5947.4|5954.8|5953|5921|5919.2|0
1679688000000|2023-03-24 20:00:00|5949.8|5946.8|5954.1|5951.1|5954.5|5951.5|5945.9|5942.9|0
1679868000000|2023-03-26 22:00:00|5941.2|5936.2|5949.5|5944.5|5953.5|5948.5|5940.7|5935.7|0
1679871600000|2023-03-26 23:00:00|5949.6|5944.6|5955.5|5950.5|5961.5|5956.5|5947.6|5942.6|0
1679875200000|2023-03-27 00:00:00|5956.3|5951.3|5943.9|5938.9|5956.5|5951.5|5939.6|5934.6|0
1679878800000|2023-03-27 01:00:00|5944.1|5939.1|5942.2|5937.2|5947.4|5942.4|5937.8|5932.8|0
1679882400000|2023-03-27 02:00:00|5942.1|5937.1|5946.4|5941.4|5947.3|5942.3|5941.3|5936.3|0
1679886000000|2023-03-27 03:00:00|5946.5|5941.5|5959.6|5954.6|5964.2|5959.2|5945.4|5940.4|0
1679889600000|2023-03-27 04:00:00|5959.5|5954.5|5955.4|5950.4|5960.7|5955.7|5951.6|5946.6|0
1679893200000|2023-03-27 05:00:00|5955.3|5950.3|5962|5957|5968.1|5963.1|5950.7|5945.7|0
1679896800000|2023-03-27 06:00:00|5962.4|5957.4|5958.2|5953.2|5963.8|5958.8|5953.2|5948.2|0
1679900400000|2023-03-27 07:00:00|5958.1|5953.1|5926.7|5921.7|5961|5956|5917.3|5912.3|0
1679904000000|2023-03-27 08:00:00|5928.7|5923.7|5942.8|5939.8|5945.9|5942.9|5927.6|5922.6|0
1679907600000|2023-03-27 09:00:00|5942.9|5939.9|5952.5|5949.5|5957|5954|5938.8|5935.8|0
1679911200000|2023-03-27 10:00:00|5952.3|5949.3|5958|5955|5961.1|5958.1|5952.3|5949.3|0
1679914800000|2023-03-27 11:00:00|5957.3|5954.3|5972.8|5969.8|5980.6|5977.6|5957.3|5954.3|0
1679918400000|2023-03-27 12:00:00|5973.1|5970.1|5955.7|5952.7|5977|5974|5953.1|5950.1|0
1679922000000|2023-03-27 13:00:00|5954.9|5951.9|5991.6|5989.8|6017.1|6015.3|5947|5945.2|0
1679925600000|2023-03-27 14:00:00|5993.6|5991.8|5953.5|5951.7|6011.9|6010.1|5952.9|5951.1|0
1679929200000|2023-03-27 15:00:00|5953.8|5952|5892.5|5890.7|5956.9|5955.1|5889.8|5888|0
1679932800000|2023-03-27 16:00:00|5892.3|5890.5|5895.5|5893.7|5916.3|5914.5|5877.8|5876|0
1679936400000|2023-03-27 17:00:00|5895.8|5894|5909.4|5907.6|5924.1|5922.3|5877.5|5875.7|0
1679940000000|2023-03-27 18:00:00|5909.2|5907.4|5944.3|5942.5|5945.9|5944.1|5901|5899.2|0
1679943600000|2023-03-27 19:00:00|5945.1|5943.3|5908.6|5906.8|5950.8|5949|5899|5897.2|0
1679947200000|2023-03-27 20:00:00|5909.2|5906.2|5909.9|5906.9|5914.1|5911.1|5904.9|5901.9|0
1679950800000|2023-03-27 21:00:00|5910.1|5907.1|5909.1|5906.1|5910.3|5907.3|5907.4|5904.4|0
1679954400000|2023-03-27 22:00:00|5909|5906|5909.8|5906.8|5909.8|5906.8|5905.8|5902.8|0
1679958000000|2023-03-27 23:00:00|5910.1|5907.1|5918.5|5913.5|5918.6|5914.9|5909.7|5906.7|0
1679961600000|2023-03-28 00:00:00|5918.4|5913.4|5913.6|5908.6|5918.9|5913.9|5911.9|5906.9|0
1679965200000|2023-03-28 01:00:00|5913.8|5908.8|5907.5|5902.5|5918.5|5913.5|5907.4|5902.4|0
1679968800000|2023-03-28 02:00:00|5907.6|5902.6|5913.7|5908.7|5914.1|5909.1|5904.3|5899.3|0
1679972400000|2023-03-28 03:00:00|5913.6|5908.6|5912.2|5907.2|5915.2|5910.2|5911.3|5906.3|0
1679976000000|2023-03-28 04:00:00|5912.3|5907.3|5909|5904|5913.8|5908.8|5907.8|5902.8|0
1679979600000|2023-03-28 05:00:00|5908.9|5903.9|5910.8|5905.8|5912.3|5907.3|5905.5|5900.5|0
1679983200000|2023-03-28 06:00:00|5910.9|5905.9|5917.9|5912.9|5919.8|5914.8|5909.4|5904.4|0
1679986800000|2023-03-28 07:00:00|5918.1|5913.1|5894.9|5889.9|5925.5|5920.5|5892.2|5887.2|0
1679990400000|2023-03-28 08:00:00|5867|5862|5860.2|5857.2|5874.8|5871.8|5857.4|5854.4|0
1679994000000|2023-03-28 09:00:00|5860.1|5857.1|5860.7|5857.7|5865.2|5862.2|5859.7|5856.7|0
1679997600000|2023-03-28 10:00:00|5860.4|5857.4|5859.2|5856.2|5863.5|5860.5|5851.4|5848.4|0
1680001200000|2023-03-28 11:00:00|5859.8|5856.8|5874.9|5871.9|5884.1|5881.1|5858.1|5855.1|0
1680004800000|2023-03-28 12:00:00|5874.8|5871.8|5862.4|5859.4|5878|5875|5857.2|5854.2|0
1680008400000|2023-03-28 13:00:00|5862.7|5859.7|5878.3|5876.5|5959|5956.6|5854.5|5851.5|0
1680012000000|2023-03-28 14:00:00|5878.1|5876.3|5872.1|5870.3|5921.2|5919.4|5870.4|5868.6|0
1680015600000|2023-03-28 15:00:00|5871.9|5870.1|5898.1|5896.3|5908.4|5906.6|5871|5869.2|0
1680019200000|2023-03-28 16:00:00|5899.1|5897.3|5872.5|5870.7|5901.8|5900|5864|5862.2|0
1680022800000|2023-03-28 17:00:00|5873.8|5872|5855.1|5853.3|5886.8|5885|5853|5851.2|0
1680026400000|2023-03-28 18:00:00|5853.8|5852|5883.7|5881.9|5891|5889.2|5853.8|5852|0
1680030000000|2023-03-28 19:00:00|5885.2|5883.4|5911.3|5909.5|5913.3|5911.5|5881.6|5879.8|0
1680033600000|2023-03-28 20:00:00|5911.9|5908.9|5917.3|5914.3|5920.4|5917.4|5910.1|5907.1|0
1680037200000|2023-03-28 21:00:00|5917.2|5914.2|5916|5913|5917.3|5914.3|5915.2|5912.2|0
1680040800000|2023-03-28 22:00:00|5916.1|5913.1|5917.3|5914.3|5918.9|5915.9|5916|5913|0
1680044400000|2023-03-28 23:00:00|5917.4|5914.4|5922.9|5917.9|5923|5920|5916.4|5913.4|0
1680048000000|2023-03-29 00:00:00|5923.3|5918.3|5931.6|5926.6|5932.7|5927.7|5922.7|5917.7|0
1680051600000|2023-03-29 01:00:00|5931.5|5926.5|5934|5929|5938.5|5933.5|5929.3|5924.3|0
1680055200000|2023-03-29 02:00:00|5934.1|5929.1|5929.6|5924.6|5935.1|5930.1|5928.7|5923.7|0
1680058800000|2023-03-29 03:00:00|5929.7|5924.7|5930.7|5925.7|5931.3|5926.3|5925.4|5920.4|0
1680062400000|2023-03-29 04:00:00|5930.8|5925.8|5936.2|5931.2|5937.5|5932.5|5930|5925|0
1680066000000|2023-03-29 05:00:00|5936.3|5931.3|5950.1|5945.1|5950.1|5945.1|5935.2|5930.2|0
1680069600000|2023-03-29 06:00:00|5950.3|5945.3|5951.3|5946.3|5952.3|5947.3|5943.8|5938.8|0
1680073200000|2023-03-29 07:00:00|5865.1|5860.1|5963.7|5958.7|5970.6|5965.6|5864.3|5859.3|0
1680076800000|2023-03-29 08:00:00|5876.7|5871.7|5884.7|5881.7|5891.7|5888.7|5870.6|5867.6|0
1680080400000|2023-03-29 09:00:00|5884.8|5881.8|5891.4|5888.4|5891.7|5888.7|5884.5|5881.5|0
1680084000000|2023-03-29 10:00:00|5891.5|5888.5|5885|5882|5892.1|5889.1|5884.4|5881.4|0
1680087600000|2023-03-29 11:00:00|5885.3|5882.3|5887.4|5884.4|5892.5|5889.5|5883.2|5880.2|0
1680091200000|2023-03-29 12:00:00|5887.6|5884.6|5888.1|5885.1|5892.7|5889.7|5876.8|5873.8|0
1680094800000|2023-03-29 13:00:00|5887.4|5884.4|6072.5|6070.7|6078.7|6076.9|5886.6|5883.6|0
1680098400000|2023-03-29 14:00:00|6075.1|6073.3|6028.8|6027|6076.1|6074.3|6021.6|6019.8|0
1680102000000|2023-03-29 15:00:00|6028.7|6026.9|6068.1|6066.3|6069.6|6067.8|6028.3|6026.5|0
1680105600000|2023-03-29 16:00:00|6068.4|6066.6|6052.1|6050.3|6078.5|6076.7|6048.1|6046.3|0
1680109200000|2023-03-29 17:00:00|6052|6050.2|6059|6057.2|6077.9|6076.1|6048|6046.2|0
1680112800000|2023-03-29 18:00:00|6059.1|6057.3|6082.6|6080.8|6083.8|6082|6050|6048.2|0
1680116400000|2023-03-29 19:00:00|6082.8|6081|6091.5|6089.7|6100.7|6098.9|6074.8|6073|0
1680120000000|2023-03-29 20:00:00|6092.1|6089.1|6092|6089|6095|6092|6089.5|6086.5|0
1680123600000|2023-03-29 21:00:00|6092.2|6089.2|6092.9|6089.9|6094|6091|6092.1|6089.1|0
1680127200000|2023-03-29 22:00:00|6092.8|6089.8|6088.6|6085.6|6092.8|6089.8|6088.2|6085.2|0
1680130800000|2023-03-29 23:00:00|6088.5|6085.5|6082.2|6077.2|6089.3|6086.3|6080.3|6077.2|0
1680134400000|2023-03-30 00:00:00|6083.1|6078.1|6083.8|6078.8|6085.5|6080.5|5933.3|5928.3|0
1680138000000|2023-03-30 01:00:00|6083.7|6078.7|6084.1|6079.1|6086.6|6081.6|6079.3|6074.3|0
1680141600000|2023-03-30 02:00:00|6084.2|6079.2|6080.2|6075.2|6090.7|6085.7|6079.9|6074.9|0
1680145200000|2023-03-30 03:00:00|5933.7|5928.7|6082.2|6077.2|6083.2|6078.2|5932.1|5927.1|0
1680148800000|2023-03-30 04:00:00|6082.3|6077.3|6088|6083|6089.5|6084.5|6081.7|6076.7|0
1680152400000|2023-03-30 05:00:00|6087.8|6082.8|6100.4|6095.4|6100.6|6095.6|6086.8|6081.8|0
1680156000000|2023-03-30 06:00:00|6100.8|6095.8|6105.1|6100.1|6106.9|6101.9|6096.8|6091.8|0
1680159600000|2023-03-30 07:00:00|6105.2|6100.2|6106.2|6101.2|6112|6107|6097.9|6092.9|0
1680163200000|2023-03-30 08:00:00|5958.9|5953.9|5961.3|5958.3|5963.5|5960.5|5956.9|5953.9|0
1680166800000|2023-03-30 09:00:00|5961.4|5958.4|5971.7|5968.7|5974|5971|5960.8|5957.8|0
1680170400000|2023-03-30 10:00:00|5971.8|5968.8|5981.5|5978.5|5982.6|5979.6|5968.3|5965.3|0
1680174000000|2023-03-30 11:00:00|5978|5975|5987.1|5984.1|5990.1|5987.1|5976.5|5973.5|0
1680177600000|2023-03-30 12:00:00|5987|5984|5992.6|5989.6|6004.2|6001.2|5984.8|5981.8|0
1680181200000|2023-03-30 13:00:00|5992.8|5989.8|6061.1|6059.3|6061.2|6059.4|5982.1|5979.1|0
1680184800000|2023-03-30 14:00:00|6061.5|6059.7|6050.7|6048.9|6071.7|6069.9|6019.6|6017.8|0
1680188400000|2023-03-30 15:00:00|6050.8|6049|6052.5|6050.7|6068|6066.2|6039.1|6037.3|0
1680192000000|2023-03-30 16:00:00|6052.7|6050.9|6042.5|6040.7|6058.1|6056.3|6035.3|6033.5|0
1680195600000|2023-03-30 17:00:00|6042.7|6040.9|6026.5|6024.7|6053.1|6051.3|6014.6|6012.8|0
1680199200000|2023-03-30 18:00:00|6026.4|6024.6|6045.4|6043.6|6052|6050.2|6023.5|6021.7|0
1680202800000|2023-03-30 19:00:00|6044.7|6042.9|6050.5|6048.7|6060.6|6058.8|6040.7|6038.9|0
1680206400000|2023-03-30 20:00:00|6051.1|6048.1|6051.9|6048.9|6056.2|6053.2|6049.8|6046.8|0
1680210000000|2023-03-30 21:00:00|6051.8|6048.8|6049.4|6046.4|6051.9|6048.9|6049.3|6046.3|0
1680213600000|2023-03-30 22:00:00|6049.3|6046.3|6044.8|6041.8|6049.3|6046.3|6043.4|6040.4|0
1680217200000|2023-03-30 23:00:00|6044.9|6041.9|6052.3|6047.3|6053.6|6050.6|6044.3|6041.3|0
1680220800000|2023-03-31 00:00:00|6051|6046|6070.2|6065.2|6071.6|6066.6|6050.9|6045.9|0
1680224400000|2023-03-31 01:00:00|6070|6065|6068|6063|6072.3|6067.3|6065.9|6060.9|0
1680228000000|2023-03-31 02:00:00|6067.9|6062.9|6064.3|6059.3|6068.9|6063.9|6063.2|6058.2|0
1680231600000|2023-03-31 03:00:00|6064.4|6059.4|6069.2|6064.2|6069.4|6064.4|6061.9|6056.9|0
1680235200000|2023-03-31 04:00:00|6069.1|6064.1|6069.2|6064.2|6072.8|6067.8|6067.9|6062.9|0
1680238800000|2023-03-31 05:00:00|6069.1|6064.1|6060.3|6055.3|6069.3|6064.3|6035.9|6030.9|0
1680242400000|2023-03-31 06:00:00|6060.4|6055.4|6052.9|6047.9|6063.4|6058.4|6050.7|6045.7|0
1680246000000|2023-03-31 07:00:00|6053|6048|6053.7|6048.7|6055.7|6050.7|6047.2|6042.2|0
1680249600000|2023-03-31 08:00:00|6030.3|6025.3|6023.9|6020.9|6036.5|6033.5|6016|6013|0
1680253200000|2023-03-31 09:00:00|6023.8|6020.8|6026.3|6023.3|6033.4|6030.4|6023.8|6020.8|0
1680256800000|2023-03-31 10:00:00|6026.6|6023.6|6021.7|6018.7|6027.2|6024.2|6019.9|6016.9|0
1680260400000|2023-03-31 11:00:00|6024.6|6021.6|6022.2|6019.2|6029.6|6026.6|6021.9|6018.9|0
1680264000000|2023-03-31 12:00:00|6022.3|6019.3|6028.8|6025.8|6049.5|6046.5|6014.8|6011.8|0
1680267600000|2023-03-31 13:00:00|6029|6026|5997.2|5995.4|6047.9|6044.9|5952.2|5950.4|0
1680271200000|2023-03-31 14:00:00|5997.7|5995.9|6029.4|6027.6|6040.8|6039|5993.8|5992|0
1680274800000|2023-03-31 15:00:00|6029.6|6027.8|6050.5|6048.7|6052.3|6050.5|6021.4|6019.6|0
1680278400000|2023-03-31 16:00:00|6050.2|6048.4|6064.5|6062.7|6075.2|6073.4|6045.9|6044.1|0
1680282000000|2023-03-31 17:00:00|6064.2|6062.4|6073.9|6072.1|6075.6|6073.8|6056.8|6055|0
1680285600000|2023-03-31 18:00:00|6073.8|6072|6087.5|6085.7|6090.3|6088.5|6073.5|6071.7|0
1680289200000|2023-03-31 19:00:00|6087.6|6085.8|6121.4|6119.6|6123.8|6122|6087.1|6085.3|0
1680292800000|2023-03-31 20:00:00|6122|6119|6189.4|6186.4|6190.1|6187.1|6118.4|6115.4|0
1680472800000|2023-04-02 22:00:00|6095.3|6090.3|6099.5|6094.5|6102.4|6097.4|6089.7|6084.7|0
1680476400000|2023-04-02 23:00:00|6099.2|6094.2|6091.6|6086.6|6101.6|6096.6|6090.2|6085.2|0
1680480000000|2023-04-03 00:00:00|6161.3|6156.3|6084.5|6079.5|6161.3|6156.3|6080.4|6075.4|0
1680483600000|2023-04-03 01:00:00|6084.4|6079.4|6079.3|6074.3|6158|6153|6073.9|6068.9|0
1680487200000|2023-04-03 02:00:00|6079.1|6074.1|6079.2|6074.2|6081.7|6076.7|6076.1|6071.1|0
1680490800000|2023-04-03 03:00:00|6079.4|6074.4|6080.5|6075.5|6086.6|6081.6|6079|6074|0
1680494400000|2023-04-03 04:00:00|6080.4|6075.4|6084.5|6079.5|6085.8|6080.8|6080.1|6075.1|0
1680498000000|2023-04-03 05:00:00|6084.4|6079.4|6081.9|6076.9|6086|6081|6078.5|6073.5|0
1680501600000|2023-04-03 06:00:00|6081.8|6076.8|6091.2|6086.2|6091.5|6086.5|6077.3|6072.3|0
1680505200000|2023-04-03 07:00:00|6091.5|6086.5|6094.8|6089.8|6097|6092|6084.1|6079.1|0
1680508800000|2023-04-03 08:00:00|6094.9|6089.9|6128.5|6125.5|6148.7|6145.7|6093.9|6088.9|0
1680512400000|2023-04-03 09:00:00|6128.6|6125.6|6129.9|6126.9|6134.3|6131.3|6126.7|6123.7|0
1680516000000|2023-04-03 10:00:00|6130|6127|6130.7|6127.7|6136|6133|6129.3|6126.3|0
1680519600000|2023-04-03 11:00:00|6131.3|6128.3|6121.2|6118.2|6139.7|6136.7|6120.7|6117.7|0
1680523200000|2023-04-03 12:00:00|6121.3|6118.3|6114.5|6111.5|6122.7|6119.7|6095.7|6092.7|0
1680526800000|2023-04-03 13:00:00|6114.7|6111.7|6106.5|6104.7|6139.7|6137.9|6095.6|6093.8|0
1680530400000|2023-04-03 14:00:00|6106.6|6104.8|6081.1|6079.3|6139|6137.2|6081.1|6079.3|0
1680534000000|2023-04-03 15:00:00|6081|6079.2|6093.6|6091.8|6100.1|6098.3|6064.6|6062.8|0
1680537600000|2023-04-03 16:00:00|6094.3|6092.5|6078.8|6077|6108.3|6106.5|6078.8|6077|0
1680541200000|2023-04-03 17:00:00|6078.4|6076.6|6075.3|6073.5|6082.4|6080.6|6064.2|6062.4|0
1680544800000|2023-04-03 18:00:00|6075|6073.2|6108.5|6106.7|6112.1|6110.3|6065.6|6063.8|0
1680548400000|2023-04-03 19:00:00|6109.6|6107.8|6139.2|6137.4|6145.8|6144|6106.5|6104.7|0
1680552000000|2023-04-03 20:00:00|6139.8|6136.8|6136.3|6133.3|6140.2|6137.2|6135.2|6132.2|0
1680555600000|2023-04-03 21:00:00|6136.2|6133.2|6133.3|6130.3|6136.6|6133.6|6132.8|6129.8|0
1680559200000|2023-04-03 22:00:00|6133|6130|6129.7|6126.7|6133|6130|6129.4|6126.4|0
1680562800000|2023-04-03 23:00:00|6129.8|6126.8|6127.3|6122.3|6133|6130|6126.3|6122.2|0
1680566400000|2023-04-04 00:00:00|6127.7|6122.7|6128.4|6123.4|6132|6127|6122.6|6117.6|0
1680570000000|2023-04-04 01:00:00|6128.3|6123.3|6122.5|6117.5|6130|6125|6122.1|6117.1|0
1680573600000|2023-04-04 02:00:00|6122.4|6117.4|6120.5|6115.5|6123.2|6118.2|6117.8|6112.8|0
1680577200000|2023-04-04 03:00:00|6120.4|6115.4|6126.2|6121.2|6126.2|6121.2|6119.8|6114.8|0
1680580800000|2023-04-04 04:00:00|6125.8|6120.8|6128.4|6123.4|6133.7|6128.7|6124.2|6119.2|0
1680584400000|2023-04-04 05:00:00|6128.5|6123.5|6124.9|6119.9|6128.7|6123.7|6121.9|6116.9|0
1680588000000|2023-04-04 06:00:00|6125|6120|6131.9|6126.9|6132.6|6127.6|6120.9|6115.9|0
1680591600000|2023-04-04 07:00:00|6132|6127|6125.5|6120.5|6135.9|6130.9|6121.9|6116.9|0
1680595200000|2023-04-04 08:00:00|6125.6|6120.6|6144.6|6141.6|6146|6143|6124.8|6119.8|0
1680598800000|2023-04-04 09:00:00|6144.5|6141.5|6183.5|6180.5|6187.3|6184.3|6144.2|6141.2|0
1680602400000|2023-04-04 10:00:00|6180.8|6177.8|6178.4|6175.4|6184.6|6181.6|6174.6|6171.6|0
1680606000000|2023-04-04 11:00:00|6176.5|6173.5|6180|6177|6184.4|6181.4|6171.5|6168.5|0
1680609600000|2023-04-04 12:00:00|6180.1|6177.1|6168.3|6165.3|6182.9|6179.9|6163.7|6160.7|0
1680613200000|2023-04-04 13:00:00|6168.9|6165.9|6162.4|6160.6|6169.8|6167.5|6126.9|6125.1|0
1680616800000|2023-04-04 14:00:00|6163.4|6161.6|6159.1|6157.3|6196.9|6195.1|6143.1|6141.3|0
1680620400000|2023-04-04 15:00:00|6159|6157.2|6146.1|6144.3|6160.5|6158.7|6123|6121.2|0
1680624000000|2023-04-04 16:00:00|6145.5|6143.7|6141.5|6139.7|6152.6|6150.8|6117.7|6115.9|0
1680627600000|2023-04-04 17:00:00|6142|6140.2|6145.4|6143.6|6156.8|6155|6127.3|6125.5|0
1680631200000|2023-04-04 18:00:00|6144.6|6142.8|6122.2|6120.4|6152|6150.2|6118.1|6116.3|0
1680634800000|2023-04-04 19:00:00|6121.9|6120.1|6146.2|6144.4|6147|6145.2|6113.8|6112|0
1680638400000|2023-04-04 20:00:00|6146.8|6143.8|6146.6|6143.6|6148.3|6145.3|6143|6140|0
1680642000000|2023-04-04 21:00:00|6146.5|6143.5|6141.4|6138.4|6146.5|6143.5|6141|6138|0
1680645600000|2023-04-04 22:00:00|6141.6|6138.6|6145|6142|6145.2|6142.2|6141.6|6138.6|0
1680649200000|2023-04-04 23:00:00|6145.1|6142.1|6154.7|6149.7|6154.8|6151.8|6145|6142|0
1680652800000|2023-04-05 00:00:00|6154.4|6149.4|6150.7|6145.7|6157.4|6152.4|6149.7|6144.7|0
1680656400000|2023-04-05 01:00:00|6150.8|6145.8|6146.6|6141.6|6154.6|6149.6|6146.6|6141.6|0
1680660000000|2023-04-05 02:00:00|6146.5|6141.5|6152.3|6147.3|6152.8|6147.8|6146.3|6141.3|0
1680663600000|2023-04-05 03:00:00|6152.4|6147.4|6147.8|6142.8|6153|6148|6147.2|6142.2|0
1680667200000|2023-04-05 04:00:00|6147.7|6142.7|6144.3|6139.3|6148.1|6143.1|6141.8|6136.8|0
1680670800000|2023-04-05 05:00:00|6144.2|6139.2|6144.6|6139.6|6145.5|6140.5|6141.4|6136.4|0
1680674400000|2023-04-05 06:00:00|6144.4|6139.4|6148.5|6143.5|6150.1|6145.1|6136.9|6131.9|0
1680678000000|2023-04-05 07:00:00|6147.8|6142.8|6135.5|6130.5|6149.6|6144.6|6132.4|6127.4|0
1680681600000|2023-04-05 08:00:00|6135.7|6130.7|6116.5|6113.5|6135.8|6131.7|6112.2|6109.2|0
1680685200000|2023-04-05 09:00:00|6116.3|6113.3|6119.4|6116.4|6121.8|6118.8|6116.1|6113.1|0
1680688800000|2023-04-05 10:00:00|6119.5|6116.5|6124.5|6121.5|6125|6122|6118.1|6115.1|0
1680692400000|2023-04-05 11:00:00|6125.7|6122.7|6128.9|6125.9|6136.5|6133.5|6124.3|6121.3|0
1680696000000|2023-04-05 12:00:00|6129.2|6126.2|6120.1|6117.1|6143.8|6140.8|6116.7|6113.7|0
1680699600000|2023-04-05 13:00:00|6120.2|6117.2|6062.4|6060.6|6124.8|6121.8|6045.5|6043.7|0
1680703200000|2023-04-05 14:00:00|6064.6|6062.8|5966.8|5965|6076.2|6074.4|5966.8|5965|0
1680706800000|2023-04-05 15:00:00|5967.5|5965.7|5984.5|5982.7|5991.6|5989.8|5958.2|5956.4|0
1680710400000|2023-04-05 16:00:00|5984.8|5983|5972.5|5970.7|5986|5984.2|5961.5|5959.7|0
1680714000000|2023-04-05 17:00:00|5972.2|5970.4|5997.6|5995.8|5998.9|5997.1|5965.5|5963.7|0
1680717600000|2023-04-05 18:00:00|5997.7|5995.9|6005.2|6003.4|6015.6|6013.8|5990.2|5988.4|0
1680721200000|2023-04-05 19:00:00|6005.1|6003.3|6006.2|6004.4|6013.4|6011.6|5978.5|5976.7|0
1680724800000|2023-04-05 20:00:00|6006.8|6003.8|6001.1|5998.1|6006.8|6003.8|5999.8|5996.8|0
1680728400000|2023-04-05 21:00:00|6001|5998|5995.8|5992.8|6001.1|5998.1|5994.1|5991.1|0
1680732000000|2023-04-05 22:00:00|5995.7|5992.7|5993.7|5990.7|5995.7|5992.7|5991.5|5988.5|0
1680735600000|2023-04-05 23:00:00|5994|5991|5984.3|5979.3|5994|5991|5980.1|5977.1|0
1680739200000|2023-04-06 00:00:00|5984.4|5979.4|5978.2|5973.2|5986.8|5981.8|5975.1|5970.1|0
1680742800000|2023-04-06 01:00:00|5978.1|5973.1|5972.7|5967.7|5978.3|5973.3|5967|5962|0
1680746400000|2023-04-06 02:00:00|5972.6|5967.6|5972.4|5967.4|5975.4|5970.4|5970.6|5965.6|0
1680750000000|2023-04-06 03:00:00|5972.6|5967.6|5970.6|5965.6|5974.9|5969.9|5969.2|5964.2|0
1680753600000|2023-04-06 04:00:00|5970.5|5965.5|5971|5966|5972.8|5967.8|5969.2|5964.2|0
1680757200000|2023-04-06 05:00:00|5971.1|5966.1|5972.2|5967.2|5972.3|5967.3|5967.5|5962.5|0
1680760800000|2023-04-06 06:00:00|5972.1|5967.1|5982.7|5977.7|5984.2|5979.2|5970.8|5965.8|0
1680764400000|2023-04-06 07:00:00|5983|5978|5990.8|5985.8|5995.5|5990.5|5980.4|5975.4|0
1680768000000|2023-04-06 08:00:00|5990.9|5985.9|5982.8|5979.8|6002.1|5999.1|5977.2|5974.2|0
1680771600000|2023-04-06 09:00:00|5983.3|5980.3|5963.6|5960.6|5984|5981|5960.3|5957.3|0
1680775200000|2023-04-06 10:00:00|5963.5|5960.5|5979.4|5976.4|5980.6|5977.6|5957.4|5954.4|0
1680778800000|2023-04-06 11:00:00|5979.5|5976.5|5995.2|5992.2|5997.6|5994.6|5978.1|5975.1|0
1680782400000|2023-04-06 12:00:00|5995.1|5992.1|5957.6|5954.6|5995.7|5992.7|5955.8|5952.8|0
1680786000000|2023-04-06 13:00:00|5957.4|5954.4|5937.4|5935.6|5963.2|5961.4|5912.5|5910.7|0
1680789600000|2023-04-06 14:00:00|5938.1|5936.3|5962.4|5960.6|5989.8|5988|5937.3|5935.5|0
1680793200000|2023-04-06 15:00:00|5962.7|5960.9|6024.9|6023.1|6027.3|6025.5|5960.8|5959|0
1680796800000|2023-04-06 16:00:00|6025|6023.2|6018.2|6016.4|6041.9|6040.1|6017.2|6015.4|0
1680800400000|2023-04-06 17:00:00|6018.8|6017|6054|6052.2|6056.4|6054.6|6014.5|6012.7|0
1680804000000|2023-04-06 18:00:00|6054.6|6052.8|6056.8|6055|6068.9|6067.1|6052.1|6050.3|0
1680807600000|2023-04-06 19:00:00|6056.9|6055.1|6061.1|6059.3|6070.8|6069|6046.5|6044.7|0
1680811200000|2023-04-06 20:00:00|6061.7|6058.7|6057.8|6054.8|6063.3|6060.3|6056.7|6053.7|0
1680814800000|2023-04-06 21:00:00|6057.7|6054.7|6057.6|6054.6|6058.8|6055.8|6057.3|6054.3|0
1680818400000|2023-04-06 22:00:00|6057.7|6054.7|6056.4|6053.4|6057.7|6054.7|6055.5|6052.5|0
1680822000000|2023-04-06 23:00:00|6056.3|6053.3|6057.9|6052.9|6058.2|6054.8|6052.6|6049.6|0
1680825600000|2023-04-07 00:00:00|6057.7|6052.7|6058.1|6053.1|6063|6058|6056.1|6051.1|0
1680829200000|2023-04-07 01:00:00|6058|6053|6055.8|6050.8|6059.2|6054.2|6054.9|6049.9|0
1680832800000|2023-04-07 02:00:00|6055.9|6050.9|6058.2|6053.2|6060.8|6055.8|6055.3|6050.3|0
1680836400000|2023-04-07 03:00:00|6058.3|6053.3|6058.7|6053.7|6059.4|6054.4|6057.1|6052.1|0
1680840000000|2023-04-07 04:00:00|6058.6|6053.6|6059.2|6054.2|6060.5|6055.5|6057.9|6052.9|0
1680843600000|2023-04-07 05:00:00|6059.1|6054.1|6059.3|6054.3|6060.5|6055.5|6057.2|6052.2|0
1680847200000|2023-04-07 06:00:00|6059.4|6054.4|6061|6056|6063.2|6058.2|6057.6|6052.6|0
1680850800000|2023-04-07 07:00:00|6061.1|6056.1|6056|6051|6061.6|6056.6|6054.9|6049.9|0
1680854400000|2023-04-07 08:00:00|6056.2|6051.2|6063.5|6058.5|6064.7|6059.7|6055.7|6050.7|0
1680858000000|2023-04-07 09:00:00|6063.4|6058.4|6061.9|6056.9|6063.8|6058.8|6060.3|6055.3|0
1680861600000|2023-04-07 10:00:00|6062|6057|6061.5|6056.5|6062.2|6057.2|6056.8|6051.8|0
1680865200000|2023-04-07 11:00:00|6061.6|6056.6|6053.5|6048.5|6062.9|6057.9|6050.2|6045.2|0
1680868800000|2023-04-07 12:00:00|6053.4|6048.4|6057.8|6052.8|6069.9|6064.9|6041.6|6036.6|0
1680872400000|2023-04-07 13:00:00|6057.7|6052.7|6064.6|6059.6|6066.1|6061.1|6057.6|6052.6|0
1681077600000|2023-04-09 22:00:00|6057.9|6052.9|6064|6059|6073.1|6068.1|6055.6|6050.6|0
1681081200000|2023-04-09 23:00:00|6064.3|6059.3|6052.4|6047.4|6064.3|6059.3|6050.5|6045.5|0
1681084800000|2023-04-10 00:00:00|6052.6|6047.6|6046.9|6041.9|6055.6|6050.6|6045.3|6040.3|0
1681088400000|2023-04-10 01:00:00|6046.8|6041.8|6046.3|6041.3|6049.4|6044.4|6043.4|6038.4|0
1681092000000|2023-04-10 02:00:00|6046.2|6041.2|6045.2|6040.2|6049.1|6044.1|6041|6036|0
1681095600000|2023-04-10 03:00:00|6045.3|6040.3|6045.6|6040.6|6048.4|6043.4|6044.4|6039.4|0
1681099200000|2023-04-10 04:00:00|6045.5|6040.5|6043.4|6038.4|6045.8|6040.8|6041.8|6036.8|0
1681102800000|2023-04-10 05:00:00|6043.5|6038.5|6035|6030|6044.3|6039.3|6033.7|6028.7|0
1681106400000|2023-04-10 06:00:00|6034.9|6029.9|6029.7|6024.7|6035.5|6030.5|6028.1|6023.1|0
1681110000000|2023-04-10 07:00:00|6030.3|6025.3|6037.3|6032.3|6038.6|6033.6|6028.8|6023.8|0
1681113600000|2023-04-10 08:00:00|6037.5|6032.5|6042.5|6039.5|6110.7|6107.7|6033.1|6030.1|0
1681117200000|2023-04-10 09:00:00|6042.3|6039.3|6052.6|6049.6|6055.3|6052.3|6041.9|6038.9|0
1681120800000|2023-04-10 10:00:00|6052.8|6049.8|6038.6|6035.6|6054.1|6051.1|6038|6035|0
1681124400000|2023-04-10 11:00:00|6043.8|6040.8|6018.5|6015.5|6043.8|6040.8|6010.9|6007.9|0
1681128000000|2023-04-10 12:00:00|6018.8|6015.8|5984.8|5981.8|6019.7|6016.7|5984.7|5981.7|0
1681131600000|2023-04-10 13:00:00|5984.6|5981.6|5951.6|5949.8|5989.5|5986.5|5933.5|5931.7|0
1681135200000|2023-04-10 14:00:00|5949.8|5948|5980.8|5979|5991.6|5989.8|5940.5|5938.7|0
1681138800000|2023-04-10 15:00:00|5981.5|5979.7|5998.8|5997|6023.2|6021.4|5981.5|5979.7|0
1681142400000|2023-04-10 16:00:00|5998.4|5996.6|6029.5|6027.7|6031.6|6029.8|5977.2|5975.4|0
1681146000000|2023-04-10 17:00:00|6029.7|6027.9|6043.7|6041.9|6051.5|6049.7|6027.1|6025.3|0
1681149600000|2023-04-10 18:00:00|6045|6043.2|6071.4|6069.6|6072.7|6070.9|6040.8|6039|0
1681153200000|2023-04-10 19:00:00|6071.7|6069.9|6070.1|6068.3|6074.2|6072.4|6054.3|6052.5|0
1681156800000|2023-04-10 20:00:00|6071.2|6068.2|6069.1|6066.1|6073.2|6070.2|6063.2|6060.2|0
1681160400000|2023-04-10 21:00:00|6069|6066|6066.8|6063.8|6069.1|6066.1|6066.8|6063.8|0
1681164000000|2023-04-10 22:00:00|6066.7|6063.7|6072.1|6069.1|6072.5|6069.5|6066.2|6063.2|0
1681167600000|2023-04-10 23:00:00|6072.2|6069.2|6076.3|6071.3|6076.4|6072.7|6071.7|6068.7|0
1681171200000|2023-04-11 00:00:00|6076.4|6071.4|6071.6|6066.6|6082.7|6077.7|6066.4|6061.4|0
1681174800000|2023-04-11 01:00:00|6071.5|6066.5|6071.1|6066.1|6073.8|6068.8|6067.5|6062.5|0
1681178400000|2023-04-11 02:00:00|6071|6066|6076.2|6071.2|6081.2|6076.2|6070.6|6065.6|0
1681182000000|2023-04-11 03:00:00|6076.1|6071.1|6071.3|6066.3|6079.6|6074.6|6069.8|6064.8|0
1681185600000|2023-04-11 04:00:00|6071.2|6066.2|6068.7|6063.7|6074.4|6069.4|6068.5|6063.5|0
1681189200000|2023-04-11 05:00:00|6068.8|6063.8|6075.4|6070.4|6077.1|6072.1|6067.9|6062.9|0
1681192800000|2023-04-11 06:00:00|6075.6|6070.6|6074.5|6069.5|6081.1|6076.1|6074.4|6069.4|0
1681196400000|2023-04-11 07:00:00|6075.2|6070.2|6077.3|6072.3|6084.5|6079.5|6071.6|6066.6|0
1681200000000|2023-04-11 08:00:00|6077.5|6072.5|6092.9|6089.9|6094.5|6091.5|6072.8|6069.8|0
1681203600000|2023-04-11 09:00:00|6092.8|6089.8|6104|6101|6104.4|6101.4|6092.3|6089.3|0
1681207200000|2023-04-11 10:00:00|6103.8|6100.8|6072|6069|6111.2|6108.2|6067.7|6064.7|0
1681210800000|2023-04-11 11:00:00|6075.9|6072.9|6050.1|6047.1|6077.6|6074.6|6038.1|6035.1|0
1681214400000|2023-04-11 12:00:00|6048.9|6045.9|6045.4|6042.4|6059.2|6056.2|6044.5|6041.5|0
1681218000000|2023-04-11 13:00:00|6045.6|6042.6|6016.7|6014.9|6057.6|6054.6|5998.6|5996.8|0
1681221600000|2023-04-11 14:00:00|6015.8|6014|5972.7|5970.9|6023.6|6021.8|5970.1|5968.3|0
1681225200000|2023-04-11 15:00:00|5972.9|5971.1|5978.3|5976.5|5992|5990.2|5965.6|5963.8|0
1681228800000|2023-04-11 16:00:00|5977.8|5976|5989.7|5987.9|6000.1|5998.3|5970.1|5968.3|0
1681232400000|2023-04-11 17:00:00|5990.3|5988.5|6013.4|6011.6|6015.1|6013.3|5980.5|5978.7|0
1681236000000|2023-04-11 18:00:00|6013.8|6012|6016.3|6014.5|6019.1|6017.3|6000.2|5998.4|0
1681239600000|2023-04-11 19:00:00|6016.6|6014.8|5982.3|5980.5|6022|6020.2|5976.6|5974.8|0
1681243200000|2023-04-11 20:00:00|5982.9|5979.9|5980.5|5977.5|5986|5983|5980.3|5977.3|0
1681246800000|2023-04-11 21:00:00|5980.6|5977.6|5979.4|5976.4|5981.2|5978.2|5978.6|5975.6|0
1681250400000|2023-04-11 22:00:00|5979.3|5976.3|5982.9|5979.9|5984.2|5981.2|5979.3|5976.3|0
1681254000000|2023-04-11 23:00:00|5982.8|5979.8|5987|5982|5987|5983.1|5982.3|5979.3|0
1681257600000|2023-04-12 00:00:00|5986.8|5981.8|5984.3|5979.3|5988.6|5983.6|5981|5976|0
1681261200000|2023-04-12 01:00:00|5984.2|5979.2|5980.6|5975.6|5987.2|5982.2|5976.7|5971.7|0
1681264800000|2023-04-12 02:00:00|5980.7|5975.7|5980.8|5975.8|5982.2|5977.2|5978.5|5973.5|0
1681268400000|2023-04-12 03:00:00|5980.7|5975.7|5978.9|5973.9|5981|5976|5977.7|5972.7|0
1681272000000|2023-04-12 04:00:00|5978.7|5973.7|5979.8|5974.8|5984.1|5979.1|5977.8|5972.8|0
1681275600000|2023-04-12 05:00:00|5979.7|5974.7|5980.3|5975.3|5981.6|5976.6|5977.8|5972.8|0
1681279200000|2023-04-12 06:00:00|5980.1|5975.1|5971.9|5966.9|5981|5976|5967.3|5962.3|0
1681282800000|2023-04-12 07:00:00|5971.5|5966.5|5966.1|5961.1|5974.3|5969.3|5963|5958|0
1681286400000|2023-04-12 08:00:00|5966.2|5961.2|5973.6|5970.6|5988.7|5985.7|5965.8|5960.8|0
1681290000000|2023-04-12 09:00:00|5973.8|5970.8|5986|5983|5986.4|5983.4|5971.5|5968.5|0
1681293600000|2023-04-12 10:00:00|5986.1|5983.1|5977.4|5974.4|5991.5|5988.5|5976.1|5973.1|0
1681297200000|2023-04-12 11:00:00|5977.1|5974.1|5984.3|5981.3|5985.3|5982.3|5972|5969|0
1681300800000|2023-04-12 12:00:00|5983.4|5980.4|6050.3|6047.3|6080.4|6077.4|5974.5|5971.5|0
1681304400000|2023-04-12 13:00:00|6049.8|6046.8|5967.5|5965.7|6060.7|6057.7|5949.7|5947.9|0
1681308000000|2023-04-12 14:00:00|5968.7|5966.9|5950.2|5948.4|6019.3|6017.5|5947.1|5945.3|0
1681311600000|2023-04-12 15:00:00|5948.7|5946.9|5990.9|5989.1|5994.7|5992.9|5930.6|5928.8|0
1681315200000|2023-04-12 16:00:00|5991.7|5989.9|5990.3|5988.5|6001.9|6000.1|5977.6|5975.8|0
1681318800000|2023-04-12 17:00:00|5990.7|5988.9|5964.4|5962.6|5999.9|5998.1|5961.1|5959.3|0
1681322400000|2023-04-12 18:00:00|5963.8|5962|5937.2|5935.4|5977.8|5976|5928.3|5926.5|0
1681326000000|2023-04-12 19:00:00|5936.2|5934.4|5907.6|5905.8|5945.4|5943.6|5903.1|5901.3|0
1681329600000|2023-04-12 20:00:00|5908.2|5905.2|5903|5900|5909.2|5906.2|5901.2|5898.2|0
1681333200000|2023-04-12 21:00:00|5902.9|5899.9|5898.3|5895.3|5902.9|5899.9|5897.3|5894.3|0
1681336800000|2023-04-12 22:00:00|5898.5|5895.5|5892.9|5889.9|5900|5897|5891.8|5888.8|0
1681340400000|2023-04-12 23:00:00|5893.3|5890.3|5891.6|5886.6|5895.8|5892.8|5889.5|5886.2|0
1681344000000|2023-04-13 00:00:00|5891.7|5886.7|5903.5|5898.5|5904|5899|5891.1|5886.1|0
1681347600000|2023-04-13 01:00:00|5903.4|5898.4|5904.5|5899.5|5905.1|5900.1|5899.3|5894.3|0
1681351200000|2023-04-13 02:00:00|5904.6|5899.6|5907.5|5902.5|5911.7|5906.7|5903.5|5898.5|0
1681354800000|2023-04-13 03:00:00|5907.6|5902.6|5909.1|5904.1|5911.1|5906.1|5906.8|5901.8|0
1681358400000|2023-04-13 04:00:00|5909.2|5904.2|5909.6|5904.6|5911.2|5906.2|5907.8|5902.8|0
1681362000000|2023-04-13 05:00:00|5909.5|5904.5|5907.6|5902.6|5912.6|5907.6|5904.6|5899.6|0
1681365600000|2023-04-13 06:00:00|5907.8|5902.8|5924.4|5919.4|5927|5922|5906.6|5901.6|0
1681369200000|2023-04-13 07:00:00|5924.9|5919.9|5919.7|5914.7|5927.3|5922.3|5917.7|5912.7|0
1681372800000|2023-04-13 08:00:00|5919.9|5914.9|5917.5|5914.5|5936.3|5933.3|5916.4|5913.4|0
1681376400000|2023-04-13 09:00:00|5917.4|5914.4|5931.1|5928.1|5937.3|5934.3|5916.1|5913.1|0
1681380000000|2023-04-13 10:00:00|5931.2|5928.2|5920.7|5917.7|5931.8|5928.8|5916.9|5913.9|0
1681383600000|2023-04-13 11:00:00|5920.2|5917.2|5927.2|5924.2|5938.1|5935.1|5918.9|5915.9|0
1681387200000|2023-04-13 12:00:00|5927.4|5924.4|5957.3|5954.3|5962.5|5959.5|5922|5919|0
1681390800000|2023-04-13 13:00:00|5957.4|5954.4|5996.1|5994.3|6009.7|6007.9|5948.3|5945.3|0
1681394400000|2023-04-13 14:00:00|5997.3|5995.5|6024.6|6022.8|6038.3|6036.5|5984.4|5982.6|0
1681398000000|2023-04-13 15:00:00|6025.9|6024.1|6030.2|6028.4|6041.8|6040|6014.9|6013.1|0
1681401600000|2023-04-13 16:00:00|6031.2|6029.4|6030.4|6028.6|6043.1|6041.3|6025.5|6023.7|0
1681405200000|2023-04-13 17:00:00|6030.7|6028.9|6052.4|6050.6|6055.1|6053.3|6019.3|6017.5|0
1681408800000|2023-04-13 18:00:00|6053.4|6051.6|6054.8|6053|6065.5|6063.7|6047.1|6045.3|0
1681412400000|2023-04-13 19:00:00|6056.2|6054.4|6051.8|6050|6065.8|6064|6045.5|6043.7|0
1681416000000|2023-04-13 20:00:00|6052.4|6049.4|6043.4|6040.4|6053.3|6050.3|6043.4|6040.4|0
1681419600000|2023-04-13 21:00:00|6043.3|6040.3|6047.5|6044.5|6047.5|6044.5|6043.2|6040.2|0
1681423200000|2023-04-13 22:00:00|6047.1|6044.1|6048.5|6045.5|6049.4|6046.4|6045.5|6042.5|0
1681426800000|2023-04-13 23:00:00|6048.6|6045.6|6048.7|6043.7|6049.5|6046.5|6046|6043|0
1681430400000|2023-04-14 00:00:00|6049|6044|6055.9|6050.9|6059.6|6054.6|6045.2|6040.2|0
1681434000000|2023-04-14 01:00:00|6056|6051|6051.2|6046.2|6056|6051|6048.5|6043.5|0
1681437600000|2023-04-14 02:00:00|6051.3|6046.3|6048.6|6043.6|6052.4|6047.4|6048|6043|0
1681441200000|2023-04-14 03:00:00|6048.5|6043.5|6052|6047|6054.4|6049.4|6047.6|6042.6|0
1681444800000|2023-04-14 04:00:00|6052.1|6047.1|6050.2|6045.2|6053.3|6048.3|6049.8|6044.8|0
1681448400000|2023-04-14 05:00:00|6050.8|6045.8|6051.2|6046.2|6051.6|6046.6|6049|6044|0
1681452000000|2023-04-14 06:00:00|6051.1|6046.1|6046.8|6041.8|6052.8|6047.8|6045.3|6040.3|0
1681455600000|2023-04-14 07:00:00|6047.2|6042.2|6059.4|6054.4|6062.3|6057.3|6043.4|6038.4|0
1681459200000|2023-04-14 08:00:00|6059.5|6054.5|6040.8|6037.8|6059.6|6054.6|6040.6|6037.6|0
1681462800000|2023-04-14 09:00:00|6040.9|6037.9|6032.9|6029.9|6041.4|6038.4|6032.3|6029.3|0
1681466400000|2023-04-14 10:00:00|6032.8|6029.8|6013.9|6010.9|6035.7|6032.7|6010.4|6007.4|0
1681470000000|2023-04-14 11:00:00|6018.3|6015.3|6021.1|6018.1|6026.7|6023.7|6012.5|6009.5|0
1681473600000|2023-04-14 12:00:00|6021.3|6018.3|6006.5|6003.5|6033.1|6030.1|5997.6|5994.6|0
1681477200000|2023-04-14 13:00:00|6006.8|6003.8|6059.9|6058.1|6070.5|6068.7|5992.5|5990.7|0
1681480800000|2023-04-14 14:00:00|6054.9|6053.1|6010.8|6009|6076.4|6074.6|5992.9|5991.1|0
1681484400000|2023-04-14 15:00:00|6011.2|6009.4|6004.6|6002.8|6032.3|6030.5|5994.6|5992.8|0
1681488000000|2023-04-14 16:00:00|6004.9|6003.1|5978.9|5977.1|6005.1|6003.3|5966.7|5964.9|0
1681491600000|2023-04-14 17:00:00|5977.6|5975.8|6004.5|6002.7|6007.1|6005.3|5975.1|5973.3|0
1681495200000|2023-04-14 18:00:00|6004.9|6003.1|6037.9|6036.1|6038.7|6036.9|5997.3|5995.5|0
1681498800000|2023-04-14 19:00:00|6038|6036.2|6046|6044.2|6049.4|6047.6|6007.4|6005.6|0
1681502400000|2023-04-14 20:00:00|6046.6|6043.6|6052|6049|6055.1|6052.1|6043|6040|0
1681682400000|2023-04-16 22:00:00|6055.4|6050.4|6050.6|6045.6|6055.8|6050.8|6046.7|6041.7|0
1681686000000|2023-04-16 23:00:00|6050.7|6045.7|6047.8|6042.8|6051.2|6046.2|6042.9|6037.9|0
1681689600000|2023-04-17 00:00:00|6047.7|6042.7|6043.3|6038.3|6052|6047|6042.9|6037.9|0
1681693200000|2023-04-17 01:00:00|6043.5|6038.5|6046.6|6041.6|6049.8|6044.8|6042.1|6037.1|0
1681696800000|2023-04-17 02:00:00|6046.5|6041.5|6044.5|6039.5|6048.3|6043.3|6043.3|6038.3|0
1681700400000|2023-04-17 03:00:00|6044.7|6039.7|6043.3|6038.3|6045.1|6040.1|6042.6|6037.6|0
1681704000000|2023-04-17 04:00:00|6043.4|6038.4|6043|6038|6045.4|6040.4|6041.6|6036.6|0
1681707600000|2023-04-17 05:00:00|6042.9|6037.9|6048.8|6043.8|6050.1|6045.1|6040.6|6035.6|0
1681711200000|2023-04-17 06:00:00|6048.6|6043.6|6053.8|6048.8|6054.2|6049.2|6044|6039|0
1681714800000|2023-04-17 07:00:00|6053.5|6048.5|6058.7|6053.7|6059.9|6054.9|6048.8|6043.8|0
1681718400000|2023-04-17 08:00:00|6058.8|6053.8|6049.9|6046.9|6061.8|6058.8|6045.1|6042.1|0
1681722000000|2023-04-17 09:00:00|6049.8|6046.8|6023.4|6020.4|6050|6047|6021.3|6018.3|0
1681725600000|2023-04-17 10:00:00|6022.5|6019.5|6028.8|6025.8|6031|6028|6019.8|6016.8|0
1681729200000|2023-04-17 11:00:00|6029|6026|6025.3|6022.3|6041.2|6038.2|6020.4|6017.4|0
1681732800000|2023-04-17 12:00:00|6025|6022|6023.7|6020.7|6032.9|6029.9|6018.1|6015.1|0
1681736400000|2023-04-17 13:00:00|6023.6|6020.6|6023.1|6021.3|6042.2|6040.4|6003.9|6002.1|0
1681740000000|2023-04-17 14:00:00|6023.2|6021.4|5997.5|5995.7|6043.9|6042.1|5980|5978.2|0
1681743600000|2023-04-17 15:00:00|5998.5|5996.7|5970|5968.2|6001.3|5999.5|5961.5|5959.7|0
1681747200000|2023-04-17 16:00:00|5969.6|5967.8|5979.2|5977.4|5980.4|5978.6|5954.7|5952.9|0
1681750800000|2023-04-17 17:00:00|5979.4|5977.6|5975.8|5974|5998|5996.2|5974.2|5972.4|0
1681754400000|2023-04-17 18:00:00|5975.9|5974.1|6004.3|6002.5|6005.5|6003.7|5973|5971.2|0
1681758000000|2023-04-17 19:00:00|6004.6|6002.8|6030.4|6028.6|6035.6|6033.8|6003.2|6001.4|0
1681761600000|2023-04-17 20:00:00|6031|6028|6028.2|6025.2|6032.5|6029.5|6027.6|6024.6|0
1681765200000|2023-04-17 21:00:00|6028.1|6025.1|6028.9|6025.9|6036.1|6033.1|6027.5|6024.5|0
1681768800000|2023-04-17 22:00:00|6029|6026|6025.7|6022.7|6029.1|6026.1|6024.8|6021.8|0
1681772400000|2023-04-17 23:00:00|6025.8|6022.8|6026|6021|6026.7|6023.7|6024|6020.9|0
1681776000000|2023-04-18 00:00:00|6025.6|6020.6|6021.2|6016.2|6026.9|6021.9|6020.3|6015.3|0
1681779600000|2023-04-18 01:00:00|6021.1|6016.1|6023.9|6018.9|6027.7|6022.7|6020|6015|0
1681783200000|2023-04-18 02:00:00|6025.3|6020.3|6023.1|6018.1|6026.4|6021.4|6022.2|6017.2|0
1681786800000|2023-04-18 03:00:00|6023|6018|6021.3|6016.3|6024.9|6019.9|6020|6015|0
1681790400000|2023-04-18 04:00:00|6021.4|6016.4|6019.1|6014.1|6022.1|6017.1|6017.3|6012.3|0
1681794000000|2023-04-18 05:00:00|6018.9|6013.9|6027.3|6022.3|6028|6023|6018.5|6013.5|0
1681797600000|2023-04-18 06:00:00|6027.1|6022.1|6033.4|6028.4|6036.2|6031.2|6025.8|6020.8|0
1681801200000|2023-04-18 07:00:00|6034.2|6029.2|6035.2|6030.2|6036.8|6031.8|6029.6|6024.6|0
1681804800000|2023-04-18 08:00:00|6035.4|6030.4|6064.4|6061.4|6065.7|6062.7|6025.1|6022.1|0
1681808400000|2023-04-18 09:00:00|6064.3|6061.3|6080.1|6077.1|6083.3|6080.3|6062.4|6059.4|0
1681812000000|2023-04-18 10:00:00|6080|6077|6078.2|6075.2|6082.7|6079.7|6077.3|6074.3|0
1681815600000|2023-04-18 11:00:00|6077|6074|6084.8|6081.8|6091.2|6088.2|6070.5|6067.5|0
1681819200000|2023-04-18 12:00:00|6084.6|6081.6|6089.8|6086.8|6092.5|6089.5|6079.8|6076.8|0
1681822800000|2023-04-18 13:00:00|6089.5|6086.5|6058.8|6057|6102.3|6100.5|6055.8|6054|0
1681826400000|2023-04-18 14:00:00|6059.1|6057.3|6020.4|6018.6|6060.8|6059|5999.9|5998.1|0
1681830000000|2023-04-18 15:00:00|6020|6018.2|6023|6021.2|6034.8|6033|6011.4|6009.6|0
1681833600000|2023-04-18 16:00:00|6021.8|6020|6034.1|6032.3|6043.2|6041.4|6019.4|6017.6|0
1681837200000|2023-04-18 17:00:00|6034|6032.2|6029|6027.2|6043.2|6041.4|6025.9|6024.1|0
1681840800000|2023-04-18 18:00:00|6029.1|6027.3|6015.3|6013.5|6037.3|6035.5|6003.8|6002|0
1681844400000|2023-04-18 19:00:00|6015.9|6014.1|6030.9|6029.1|6036.4|6034.6|6014.6|6012.8|0
1681848000000|2023-04-18 20:00:00|6031.5|6028.5|6033.7|6030.7|6038.3|6035.3|5937.6|5934.6|0
1681851600000|2023-04-18 21:00:00|6033.8|6030.8|6022.1|6019.1|6034.7|6031.7|6017.3|6014.3|0
1681855200000|2023-04-18 22:00:00|6021.8|6018.8|6023.4|6020.4|6024.1|6021.1|6016.7|6013.7|0
1681858800000|2023-04-18 23:00:00|6023.7|6020.7|6026.2|6021.2|6026.4|6022.7|6020.7|6017.7|0
1681862400000|2023-04-19 00:00:00|6025.9|6020.9|6028.2|6023.2|6030.5|6025.5|6025.3|6020.3|0
1681866000000|2023-04-19 01:00:00|6028.1|6023.1|6023.6|6018.6|6031.6|6026.6|6022.6|6017.6|0
1681869600000|2023-04-19 02:00:00|6023.5|6018.5|6024|6019|6025.7|6020.7|6020.3|6015.3|0
1681873200000|2023-04-19 03:00:00|6024.1|6019.1|6024.2|6019.2|6025.2|6020.2|6021.9|6016.9|0
1681876800000|2023-04-19 04:00:00|6024.3|6019.3|6021.3|6016.3|6024.4|6019.4|6021|6016|0
1681880400000|2023-04-19 05:00:00|6021.4|6016.4|6017.7|6012.7|6022.4|6017.4|6017.3|6012.3|0
1681884000000|2023-04-19 06:00:00|6017.8|6012.8|6003.4|5998.4|6018.3|6013.3|5997.1|5992.1|0
1681887600000|2023-04-19 07:00:00|6003.6|5998.6|6002.9|5997.9|6010.3|6005.3|5995.2|5990.2|0
1681891200000|2023-04-19 08:00:00|6003|5998|5984.4|5981.4|6003.7|5998.7|5983.2|5980.2|0
1681894800000|2023-04-19 09:00:00|5984.5|5981.5|5955.8|5952.8|5985.5|5982.5|5953.1|5950.1|0
1681898400000|2023-04-19 10:00:00|5955.7|5952.7|5963|5960|5966.3|5963.3|5955.6|5952.6|0
1681902000000|2023-04-19 11:00:00|5964|5961|5967.8|5964.8|5973.6|5970.6|5956.3|5953.3|0
1681905600000|2023-04-19 12:00:00|5967.6|5964.6|5948|5945|5968.6|5965.6|5944.8|5941.8|0
1681909200000|2023-04-19 13:00:00|5947.8|5944.8|5953.5|5951.7|5980.9|5979.1|5937|5935.2|0
1681912800000|2023-04-19 14:00:00|5953.2|5951.4|5981.6|5979.8|5988|5986.2|5951.4|5949.6|0
1681916400000|2023-04-19 15:00:00|5981.9|5980.1|6006.6|6004.8|6010.9|6009.1|5979.6|5977.8|0
1681920000000|2023-04-19 16:00:00|6007.2|6005.4|6011.8|6010|6022.2|6020.4|5997.7|5995.9|0
1681923600000|2023-04-19 17:00:00|6011.4|6009.6|6024.6|6022.8|6030.8|6029|6007.6|6005.8|0
1681927200000|2023-04-19 18:00:00|6025.3|6023.5|6022.2|6020.4|6033.8|6032|6010.1|6008.3|0
1681930800000|2023-04-19 19:00:00|6022.3|6020.5|6009.1|6007.3|6029.7|6027.9|6002.4|6000.6|0
1681934400000|2023-04-19 20:00:00|6009.7|6006.7|5981|5978|6017|6014|5974.8|5971.8|0
1681938000000|2023-04-19 21:00:00|5980.9|5977.9|5974.2|5971.2|5982.6|5979.6|5971.7|5968.7|0
1681941600000|2023-04-19 22:00:00|5974.4|5971.4|5961.1|5958.1|5978|5975|5958.4|5955.4|0
1681945200000|2023-04-19 23:00:00|5961.7|5958.7|5951.8|5946.8|5962|5959|5951.1|5946.8|0
1681948800000|2023-04-20 00:00:00|5951.9|5946.9|5958.7|5953.7|5959.1|5954.1|5950.7|5945.7|0
1681952400000|2023-04-20 01:00:00|5958.9|5953.9|5960.1|5955.1|5962.9|5957.9|5955.3|5950.3|0
1681956000000|2023-04-20 02:00:00|5960.2|5955.2|5955.5|5950.5|5964|5959|5953|5948|0
1681959600000|2023-04-20 03:00:00|5955.4|5950.4|5958.4|5953.4|5958.6|5953.6|5950.4|5945.4|0
1681963200000|2023-04-20 04:00:00|5958.6|5953.6|5955.3|5950.3|5958.9|5953.9|5953.9|5948.9|0
1681966800000|2023-04-20 05:00:00|5955.4|5950.4|5948.1|5943.1|5955.6|5950.6|5946.2|5941.2|0
1681970400000|2023-04-20 06:00:00|5947.9|5942.9|5955.1|5950.1|5957.8|5952.8|5943|5938|0
1681974000000|2023-04-20 07:00:00|5955.5|5950.5|5927|5922|5955.6|5950.6|5923.1|5918.1|0
1681977600000|2023-04-20 08:00:00|5927.2|5922.2|5918|5915|5951.9|5948.9|5915.8|5912.8|0
1681981200000|2023-04-20 09:00:00|5916.1|5913.1|5926.1|5923.1|5926.3|5923.3|5914.6|5911.6|0
1681984800000|2023-04-20 10:00:00|5926.2|5923.2|5938.4|5935.4|5939.7|5936.7|5925.1|5922.1|0
1681988400000|2023-04-20 11:00:00|5940.9|5937.9|5935.9|5932.9|5949.5|5946.5|5935.9|5932.9|0
1681992000000|2023-04-20 12:00:00|5936.2|5933.2|5940.5|5937.5|5944.5|5941.5|5928.2|5925.2|0
1681995600000|2023-04-20 13:00:00|5940.2|5937.2|5979.9|5978.1|5986.8|5985|5930.5|5927.8|0
1681999200000|2023-04-20 14:00:00|5980.5|5978.7|5983.9|5982.1|6013.6|6011.8|5978.8|5977|0
1682002800000|2023-04-20 15:00:00|5984.3|5982.5|5977.8|5976|5987.5|5985.7|5957.1|5955.3|0
1682006400000|2023-04-20 16:00:00|5978|5976.2|5996.6|5994.8|5997.3|5995.5|5962.6|5960.8|0
1682010000000|2023-04-20 17:00:00|5998|5996.2|5994.4|5992.6|6016|6014.2|5992.4|5990.6|0
1682013600000|2023-04-20 18:00:00|5993.5|5991.7|5954|5952.2|5996.2|5994.4|5938.8|5937|0
1682017200000|2023-04-20 19:00:00|5954.1|5952.3|5941.6|5939.8|5958|5956.2|5910.9|5909.1|0
1682020800000|2023-04-20 20:00:00|5942.2|5939.2|5950.4|5947.4|5950.6|5947.6|5939.2|5936.2|0
1682024400000|2023-04-20 21:00:00|5950.5|5947.5|5949.3|5946.3|5950.6|5947.6|5947.1|5944.1|0
1682028000000|2023-04-20 22:00:00|5949.2|5946.2|5947.1|5944.1|5949.2|5946.2|5944.8|5941.8|0
1682031600000|2023-04-20 23:00:00|5947.4|5944.4|5955.3|5950.3|5955.7|5952.2|5946.8|5943.8|0
1682035200000|2023-04-21 00:00:00|5954.9|5949.9|5965.7|5960.7|5965.7|5960.7|5953.2|5948.2|0
1682038800000|2023-04-21 01:00:00|5965.4|5960.4|5960.3|5955.3|5966.6|5961.6|5958.7|5953.7|0
1682042400000|2023-04-21 02:00:00|5960.2|5955.2|5958|5953|5961.6|5956.6|5956.5|5951.5|0
1682046000000|2023-04-21 03:00:00|5957.9|5952.9|5960.2|5955.2|5962.3|5957.3|5957.6|5952.6|0
1682049600000|2023-04-21 04:00:00|5960.1|5955.1|5955.3|5950.3|5960.5|5955.5|5954.4|5949.4|0
1682053200000|2023-04-21 05:00:00|5955.4|5950.4|5955.6|5950.6|5959|5954|5954.2|5949.2|0
1682056800000|2023-04-21 06:00:00|5955.3|5950.3|5949.8|5944.8|5958.8|5953.8|5944.1|5939.1|0
1682060400000|2023-04-21 07:00:00|5949.9|5944.9|5948.6|5943.6|5954.7|5949.7|5938.2|5933.2|0
1682064000000|2023-04-21 08:00:00|5949|5944|5922.2|5919.2|6035.3|6032.3|6.5|3.5|0
1682067600000|2023-04-21 09:00:00|5922.1|5919.1|5920|5917|5925|5922|5917.1|5914.1|0
1682071200000|2023-04-21 10:00:00|5919.8|5916.8|5890|5887|5919.8|5916.8|5887.7|5884.7|0
1682074800000|2023-04-21 11:00:00|5891|5888|5896.2|5893.2|5907|5904|5891|5888|0
1682078400000|2023-04-21 12:00:00|5896.1|5893.1|5922.6|5919.6|5922.6|5919.6|5891.9|5888.9|0
1682082000000|2023-04-21 13:00:00|5922.5|5919.5|5887|5885.2|5941.1|5938.1|5886.1|5884.3|0
1682085600000|2023-04-21 14:00:00|5886.6|5884.8|5911.4|5909.6|5933.7|5931.9|5877.4|5875.6|0
1682089200000|2023-04-21 15:00:00|5914.2|5912.4|5939.7|5937.9|5944.9|5943.1|5911.7|5909.9|0
1682092800000|2023-04-21 16:00:00|5941.2|5939.4|5936.5|5934.7|5947.1|5945.3|5928.6|5926.8|0
1682096400000|2023-04-21 17:00:00|5936.9|5935.1|5945.8|5944|5951.3|5949.5|5927.5|5925.7|0
1682100000000|2023-04-21 18:00:00|5946.8|5945|5943.3|5941.5|5956.7|5954.9|5938.8|5937|0
1682103600000|2023-04-21 19:00:00|5943.2|5941.4|5943.7|5941.9|5947.2|5945.4|5927|5925.2|0
1682107200000|2023-04-21 20:00:00|5944.3|5941.3|5941.7|5938.7|5946|5943|5938.2|5935.2|0
1682287200000|2023-04-23 22:00:00|5938.8|5933.8|5830.6|5825.6|5939.7|5934.7|5826.1|5821.1|0
1682290800000|2023-04-23 23:00:00|5830.7|5825.7|5829.6|5824.6|5832.3|5827.3|5828.8|5823.8|0
1682294400000|2023-04-24 00:00:00|5829.7|5824.7|5824.5|5819.5|5829.7|5824.7|5819.8|5814.8|0
1682298000000|2023-04-24 01:00:00|5824.4|5819.4|5823.6|5818.6|5827.9|5822.9|5823.2|5818.2|0
1682301600000|2023-04-24 02:00:00|5823.5|5818.5|5823.6|5818.6|5828.3|5823.3|5820.9|5815.9|0
1682305200000|2023-04-24 03:00:00|5823.5|5818.5|5822.3|5817.3|5824.6|5819.6|5820.8|5815.8|0
1682308800000|2023-04-24 04:00:00|5822.2|5817.2|5819.2|5814.2|5822.7|5817.7|5818|5813|0
1682312400000|2023-04-24 05:00:00|5819.3|5814.3|5811.9|5806.9|5819.7|5814.7|5811.1|5806.1|0
1682316000000|2023-04-24 06:00:00|5811.8|5806.8|5812.1|5807.1|5814.8|5809.8|5805.4|5800.4|0
1682319600000|2023-04-24 07:00:00|5812.3|5807.3|5817.1|5812.1|5820.3|5815.3|5806.4|5801.4|0
1682323200000|2023-04-24 08:00:00|5817|5812|5914.8|5911.8|5928.3|5925.3|5815.3|5810.3|0
1682326800000|2023-04-24 09:00:00|5915|5912|5929.5|5926.5|5932.2|5929.2|5914|5911|0
1682330400000|2023-04-24 10:00:00|5929.4|5926.4|5930|5927|5930.6|5927.6|5920.6|5917.6|0
1682334000000|2023-04-24 11:00:00|5930.1|5927.1|5940.6|5937.6|5952.8|5949.8|5930.1|5927.1|0
1682337600000|2023-04-24 12:00:00|5940.3|5937.3|5942.4|5939.4|5946.7|5943.7|5933.9|5930.9|0
1682341200000|2023-04-24 13:00:00|5943.4|5940.4|5951.7|5949.9|5979.9|5978.1|5919.1|5917.3|0
1682344800000|2023-04-24 14:00:00|5951.8|5950|5890.4|5888.6|5953.5|5951.7|5880.2|5878.4|0
1682348400000|2023-04-24 15:00:00|5890.1|5888.3|5861.2|5859.4|5894.8|5893|5855.3|5853.5|0
1682352000000|2023-04-24 16:00:00|5861|5859.2|5882.9|5881.1|5885|5883.2|5855.3|5853.5|0
1682355600000|2023-04-24 17:00:00|5883.4|5881.6|5900.5|5898.7|5903.5|5901.7|5874.9|5873.1|0
1682359200000|2023-04-24 18:00:00|5900.9|5899.1|5910.2|5908.4|5917.6|5915.8|5894.6|5892.8|0
1682362800000|2023-04-24 19:00:00|5910.4|5908.6|5911.7|5909.9|5916.9|5915.1|5902.2|5900.4|0
1682366400000|2023-04-24 20:00:00|5912.3|5909.3|5904.9|5901.9|5913.2|5910.2|5903.5|5900.5|0
1682370000000|2023-04-24 21:00:00|5904.8|5901.8|5899.3|5896.3|5905|5902|5895.6|5892.6|0
1682373600000|2023-04-24 22:00:00|5899.8|5896.8|5903.7|5900.7|5904.7|5901.7|5899.7|5896.7|0
1682377200000|2023-04-24 23:00:00|5903.9|5900.9|5902.8|5897.8|5904.1|5901.1|5901.7|5897.7|0
1682380800000|2023-04-25 00:00:00|5902.5|5897.5|5899|5894|5907.2|5902.2|5898.1|5893.1|0
1682384400000|2023-04-25 01:00:00|5898.9|5893.9|5894.5|5889.5|5902.1|5897.1|5893.9|5888.9|0
1682388000000|2023-04-25 02:00:00|5894.2|5889.2|5891.5|5886.5|5895.3|5890.3|5889.7|5884.7|0
1682391600000|2023-04-25 03:00:00|5891.4|5886.4|5886|5881|5893.7|5888.7|5885.7|5880.7|0
1682395200000|2023-04-25 04:00:00|5886.1|5881.1|5884.8|5879.8|5887.7|5882.7|5882.8|5877.8|0
1682398800000|2023-04-25 05:00:00|5884.7|5879.7|5887.9|5882.9|5889.5|5884.5|5880.7|5875.7|0
1682402400000|2023-04-25 06:00:00|5887.8|5882.8|5887.9|5882.9|5892.4|5887.4|5882|5877|0
1682406000000|2023-04-25 07:00:00|5887.8|5882.8|5874|5869|5889.8|5884.8|5871.4|5866.4|0
1682409600000|2023-04-25 08:00:00|5874.5|5869.5|5872.2|5869.2|5878.4|5875.4|6.5|3.5|0
1682413200000|2023-04-25 09:00:00|5872.1|5869.1|5877.2|5874.2|5877.2|5874.2|5870.2|5867.2|0
1682416800000|2023-04-25 10:00:00|5877.3|5874.3|5884.2|5881.2|5886.7|5883.7|5876.7|5873.7|0
1682420400000|2023-04-25 11:00:00|5885.5|5882.5|5882.6|5879.6|5891.6|5888.6|5881|5878|0
1682424000000|2023-04-25 12:00:00|5882.7|5879.7|5883.8|5880.8|5891.6|5888.6|5879.1|5876.1|0
1682427600000|2023-04-25 13:00:00|5883.7|5880.7|5838.4|5836.6|5888.3|5885.3|5835.2|5833.4|0
1682431200000|2023-04-25 14:00:00|5837|5835.2|5828.4|5826.6|5854.2|5852.4|5813.4|5811.6|0
1682434800000|2023-04-25 15:00:00|5828.9|5827.1|5813.2|5811.4|5842.4|5840.6|5812.4|5810.6|0
1682438400000|2023-04-25 16:00:00|5812.9|5811.1|5811.5|5809.7|5818.5|5816.7|5795.9|5794.1|0
1682442000000|2023-04-25 17:00:00|5811.4|5809.6|5790.1|5788.3|5823.7|5821.9|5784.4|5782.6|0
1682445600000|2023-04-25 18:00:00|5790|5788.2|5777|5775.2|5796.5|5794.7|5768.4|5766.6|0
1682449200000|2023-04-25 19:00:00|5776.8|5775|5755.3|5753.5|5788.7|5786.9|5753.5|5751.7|0
1682452800000|2023-04-25 20:00:00|5755.9|5752.9|5863.1|5860.1|5867.5|5864.5|5753.3|5750.3|0
1682456400000|2023-04-25 21:00:00|5863|5860|5884.1|5881.1|5885.6|5882.6|5858.6|5855.6|0
1682460000000|2023-04-25 22:00:00|5883|5880|5932.4|5929.4|5940.5|5937.5|5870.1|5867.1|0
1682463600000|2023-04-25 23:00:00|5931.8|5928.8|5920.1|5915.1|5932.4|5929.4|5913.3|5910.3|0
1682467200000|2023-04-26 00:00:00|5920|5915|5929.8|5924.8|5932.8|5927.8|5915.8|5910.8|0
1682470800000|2023-04-26 01:00:00|5929.7|5924.7|5930.6|5925.6|5936.1|5931.1|5928.9|5923.9|0
1682474400000|2023-04-26 02:00:00|5930.7|5925.7|5934.2|5929.2|5934.5|5929.5|5927.2|5922.2|0
1682478000000|2023-04-26 03:00:00|5934.1|5929.1|5924.3|5919.3|5934.7|5929.7|5924.2|5919.2|0
1682481600000|2023-04-26 04:00:00|5924.5|5919.5|5925|5920|5926|5921|5922.1|5917.1|0
1682485200000|2023-04-26 05:00:00|5924.9|5919.9|5934|5929|5934.1|5929.1|5924.7|5919.7|0
1682488800000|2023-04-26 06:00:00|5933.8|5928.8|5927.4|5922.4|5934.2|5929.2|5922.9|5917.9|0
1682492400000|2023-04-26 07:00:00|5927.3|5922.3|5917.4|5912.4|5927.3|5922.3|5909.9|5904.9|0
1682496000000|2023-04-26 08:00:00|5917.2|5912.2|5901.3|5898.3|5917.9|5912.9|5883.6|5880.6|0
1682499600000|2023-04-26 09:00:00|5901.6|5898.6|5899.1|5896.1|5901.9|5898.9|5891.9|5888.9|0
1682503200000|2023-04-26 10:00:00|5899.2|5896.2|5867.4|5864.4|5899.7|5896.7|5864.6|5861.6|0
1682506800000|2023-04-26 11:00:00|5871.9|5868.9|5859.9|5856.9|5875.9|5872.9|5844.6|5841.6|0
1682510400000|2023-04-26 12:00:00|5860.6|5857.6|5891.6|5888.6|5895.3|5892.3|5856.3|5853.3|0
1682514000000|2023-04-26 13:00:00|5891.1|5888.1|5918|5916.2|5922.4|5920.6|5870.3|5868.5|0
1682517600000|2023-04-26 14:00:00|5917.3|5915.5|5895|5893.2|5927.8|5926|5874.9|5873.1|0
1682521200000|2023-04-26 15:00:00|5896.2|5894.4|5930|5928.2|5930.8|5929|5894.6|5892.8|0
1682524800000|2023-04-26 16:00:00|5929.9|5928.1|5911.2|5909.4|5944.3|5942.5|5906.2|5904.4|0
1682528400000|2023-04-26 17:00:00|5911.3|5909.5|5903.7|5901.9|5918.7|5916.9|5892.2|5890.4|0
1682532000000|2023-04-26 18:00:00|5904|5902.2|5871.8|5870|5905.2|5903.4|5865.7|5863.9|0
1682535600000|2023-04-26 19:00:00|5872.6|5870.8|5867|5865.2|5878.5|5876.7|5854.9|5853.1|0
1682539200000|2023-04-26 20:00:00|5867.6|5864.6|5956.8|5953.8|5969.2|5966.2|5864.2|5861.2|0
1682542800000|2023-04-26 21:00:00|5957.2|5954.2|5966|5963|5967|5964|5953.7|5950.7|0
1682546400000|2023-04-26 22:00:00|5965.9|5962.9|5960.7|5957.7|5966.2|5963.2|5959.1|5956.1|0
1682550000000|2023-04-26 23:00:00|5960.6|5957.6|5958.7|5953.7|5960.7|5957.7|5951.8|5948.8|0
1682553600000|2023-04-27 00:00:00|5958.8|5953.8|5954.1|5949.1|5959|5954|5951.3|5946.3|0
1682557200000|2023-04-27 01:00:00|5954|5949|5955.1|5950.1|5957|5952|5949.5|5944.5|0
1682560800000|2023-04-27 02:00:00|5955|5950|5958.4|5953.4|5960.6|5955.6|5953.6|5948.6|0
1682564400000|2023-04-27 03:00:00|5958.3|5953.3|5957.1|5952.1|5960.2|5955.2|5956.9|5951.9|0
1682568000000|2023-04-27 04:00:00|5957.2|5952.2|5967|5962|5967.3|5962.3|5956.9|5951.9|0
1682571600000|2023-04-27 05:00:00|5966.9|5961.9|5969.9|5964.9|5972.3|5967.3|5962.8|5957.8|0
1682575200000|2023-04-27 06:00:00|5970.1|5965.1|5973.7|5968.7|5975.8|5970.8|5968.1|5963.1|0
1682578800000|2023-04-27 07:00:00|5973.8|5968.8|5979.1|5974.1|5984.7|5979.7|5970.9|5965.9|0
1682582400000|2023-04-27 08:00:00|5978.7|5973.7|5978.9|5975.9|5984.8|5981.8|5972.5|5969.5|0
1682586000000|2023-04-27 09:00:00|5979|5976|5979|5976|5988.8|5985.8|5978.8|5975.8|0
1682589600000|2023-04-27 10:00:00|5979.3|5976.3|5988.1|5985.1|5988.7|5985.7|5975.1|5972.1|0
1682593200000|2023-04-27 11:00:00|5985.1|5982.1|5987.7|5984.7|5997.4|5994.4|5983|5980|0
1682596800000|2023-04-27 12:00:00|5987.8|5984.8|6001|5998|6002|5999|5971.6|5968.6|0
1682600400000|2023-04-27 13:00:00|6001.1|5998.1|5967|5965.2|6012.9|6011.1|5967|5965.2|0
1682604000000|2023-04-27 14:00:00|5967.7|5965.9|6005.5|6003.7|6028.1|6026.3|5963|5961.2|0
1682607600000|2023-04-27 15:00:00|6007|6005.2|6040.7|6038.9|6050.5|6048.7|6003.9|6002.1|0
1682611200000|2023-04-27 16:00:00|6040.9|6039.1|6067.3|6065.5|6070.4|6068.6|6039|6037.2|0
1682614800000|2023-04-27 17:00:00|6067.6|6065.8|6083.4|6081.6|6094.6|6092.8|6059.8|6058|0
1682618400000|2023-04-27 18:00:00|6083.9|6082.1|6090.7|6088.9|6097.6|6095.8|6078.7|6076.9|0
1682622000000|2023-04-27 19:00:00|6090.5|6088.7|6089.6|6087.8|6098.7|6096.9|6084.1|6082.3|0
1682625600000|2023-04-27 20:00:00|6090.2|6087.2|6143.3|6140.3|6207|6204|6086.9|6083.9|0
1682629200000|2023-04-27 21:00:00|6143.2|6140.2|6057.9|6054.9|6168.9|6165.9|6053.3|6050.3|0
1682632800000|2023-04-27 22:00:00|6058.3|6055.3|6031.2|6028.2|6069.4|6066.4|6024.4|6021.4|0
1682636400000|2023-04-27 23:00:00|6031.3|6028.3|6044.3|6039.3|6047.3|6044.3|6029.9|6026.9|0
1682640000000|2023-04-28 00:00:00|6044.4|6039.4|6043.7|6038.7|6046.2|6041.2|6040.2|6035.2|0
1682643600000|2023-04-28 01:00:00|6043.6|6038.6|6049.3|6044.3|6054.1|6049.1|6036.1|6031.1|0
1682647200000|2023-04-28 02:00:00|6049.1|6044.1|6048.1|6043.1|6050.9|6045.9|6046.7|6041.7|0
1682650800000|2023-04-28 03:00:00|6047.9|6042.9|6041|6036|6048.4|6043.4|6039.5|6034.5|0
1682654400000|2023-04-28 04:00:00|6040.9|6035.9|6043.7|6038.7|6047.6|6042.6|6039.9|6034.9|0
1682658000000|2023-04-28 05:00:00|6043.6|6038.6|6051.1|6046.1|6055.7|6050.7|6040.6|6035.6|0
1682661600000|2023-04-28 06:00:00|6051.2|6046.2|6039.7|6034.7|6051.4|6046.4|6039.5|6034.5|0
1682665200000|2023-04-28 07:00:00|6039.8|6034.8|6038.2|6033.2|6044.9|6039.9|6031.4|6026.4|0
1682668800000|2023-04-28 08:00:00|6038.3|6033.3|6031|6028|6051|6048|6029.9|6026.9|0
1682672400000|2023-04-28 09:00:00|6030.9|6027.9|6043|6040|6045.7|6042.7|6030.1|6027.1|0
1682676000000|2023-04-28 10:00:00|6043.2|6040.2|6040.1|6037.1|6049.7|6046.7|6039.9|6036.9|0
1682679600000|2023-04-28 11:00:00|6040.5|6037.5|6044.6|6041.6|6050.3|6047.3|6033|6030|0
1682683200000|2023-04-28 12:00:00|6044.5|6041.5|6055.3|6052.3|6062.9|6059.9|6032.8|6029.8|0
1682686800000|2023-04-28 13:00:00|6055.1|6052.1|6042|6040.2|6080.2|6078.4|5999.9|5998.1|0
1682690400000|2023-04-28 14:00:00|6042.2|6040.4|6046.4|6044.6|6102.2|6100.4|6027.3|6025.5|0
1682694000000|2023-04-28 15:00:00|6046.8|6045|6069.4|6067.6|6071.5|6069.7|6033.3|6031.5|0
1682697600000|2023-04-28 16:00:00|6070.2|6068.4|6095.8|6094|6096.7|6094.9|6060.7|6058.9|0
1682701200000|2023-04-28 17:00:00|6095.7|6093.9|6099|6097.2|6102.2|6100.4|6082.6|6080.8|0
1682704800000|2023-04-28 18:00:00|6098.9|6097.1|6108.9|6107.1|6110|6108.2|6090.8|6089|0
1682708400000|2023-04-28 19:00:00|6108.6|6106.8|6119.8|6118|6120.4|6118.6|6094.1|6092.3|0
1682712000000|2023-04-28 20:00:00|6120.4|6117.4|6118.4|6113.4|6122.1|6119.1|6116.1|6113.1|0
1682892000000|2023-04-30 22:00:00|6109.9|6104.9|6111.4|6106.4|6117.4|6112.4|6109|6104|0
1682895600000|2023-04-30 23:00:00|6111.5|6106.5|6110.4|6105.4|6115.4|6110.4|6108.9|6103.9|0
1682899200000|2023-05-01 00:00:00|6110|6105|6113.8|6108.8|6115.6|6110.6|6105.5|6100.5|0
1682902800000|2023-05-01 01:00:00|6113.7|6108.7|6112.4|6107.4|6116.3|6111.3|6110|6105|0
1682906400000|2023-05-01 02:00:00|6112.3|6107.3|6124|6119|6126.5|6121.5|6111.1|6106.1|0
1682910000000|2023-05-01 03:00:00|6123.9|6118.9|6124.6|6119.6|6126.4|6121.4|6119.3|6114.3|0
1682913600000|2023-05-01 04:00:00|6124.7|6119.7|6123.8|6118.8|6125.2|6120.2|6122|6117|0
1682917200000|2023-05-01 05:00:00|6123.9|6118.9|6127.2|6122.2|6130.3|6125.3|6120.9|6115.9|0
1682920800000|2023-05-01 06:00:00|6126.6|6121.6|6135.4|6130.4|6139.1|6134.1|6121.7|6116.7|0
1682924400000|2023-05-01 07:00:00|6135.5|6130.5|6128.3|6123.3|6136.9|6131.9|6126.4|6121.4|0
1682928000000|2023-05-01 08:00:00|6128.2|6123.2|6108.9|6105.9|6128.2|6123.2|6101|6098|0
1682931600000|2023-05-01 09:00:00|6109|6106|6109.7|6106.7|6118|6115|6107.8|6104.8|0
1682935200000|2023-05-01 10:00:00|6109.8|6106.8|6108.8|6105.8|6112.9|6109.9|6105.6|6102.6|0
1682938800000|2023-05-01 11:00:00|6108.4|6105.4|6113.8|6110.8|6122.7|6119.7|6108.4|6105.4|0
1682942400000|2023-05-01 12:00:00|6113.7|6110.7|6118|6115|6119.5|6116.5|6106.5|6103.5|0
1682946000000|2023-05-01 13:00:00|6117.9|6114.9|6104.4|6102.6|6121.7|6119.9|6093.2|6091.4|0
1682949600000|2023-05-01 14:00:00|6096.1|6094.3|6103.4|6101.6|6108.3|6106.5|6079.1|6077.3|0
1682953200000|2023-05-01 15:00:00|6103.5|6101.7|6079.8|6078|6107.7|6105.9|6052.7|6050.9|0
1682956800000|2023-05-01 16:00:00|6079.4|6077.6|6113.5|6111.7|6115.6|6113.8|6078.3|6076.5|0
1682960400000|2023-05-01 17:00:00|6113.6|6111.8|6125.5|6123.7|6134.6|6132.8|6112.8|6111|0
1682964000000|2023-05-01 18:00:00|6125.3|6123.5|6107.1|6105.3|6130.7|6128.9|6090.1|6088.3|0
1682967600000|2023-05-01 19:00:00|6107.5|6105.7|6109.3|6107.5|6119.7|6117.9|6089.4|6087.6|0
1682971200000|2023-05-01 20:00:00|6109.9|6106.9|6097.7|6094.7|6112.8|6109.8|6096.8|6093.8|0
1682974800000|2023-05-01 21:00:00|6097.3|6094.3|6092.9|6089.9|6099|6096|6092.7|6089.7|0
1682978400000|2023-05-01 22:00:00|6092.8|6089.8|6094.6|6091.6|6096.5|6093.5|6091.6|6088.6|0
1682982000000|2023-05-01 23:00:00|6094.7|6091.7|6091.6|6086.6|6095.6|6092.6|6090.2|6086.4|0
1682985600000|2023-05-02 00:00:00|6090.9|6085.9|6087.5|6082.5|6097|6092|6083.6|6078.6|0
1682989200000|2023-05-02 01:00:00|6087.4|6082.4|6092.8|6087.8|6100.7|6095.7|6086.2|6081.2|0
1682992800000|2023-05-02 02:00:00|6092.9|6087.9|6095.1|6090.1|6095.2|6090.2|6089.1|6084.1|0
1682996400000|2023-05-02 03:00:00|6095.2|6090.2|6098.2|6093.2|6098.4|6093.4|6094.7|6089.7|0
1683000000000|2023-05-02 04:00:00|6098|6093|6097.5|6092.5|6100.6|6095.6|6095.3|6090.3|0
1683003600000|2023-05-02 05:00:00|6097.6|6092.6|6100.3|6095.3|6104.8|6099.8|6096.9|6091.9|0
1683007200000|2023-05-02 06:00:00|6100.4|6095.4|6107.6|6102.6|6109.4|6104.4|6099.1|6094.1|0
1683010800000|2023-05-02 07:00:00|6107.8|6102.8|6104.6|6099.6|6113.2|6108.2|6098|6093|0
1683014400000|2023-05-02 08:00:00|6104.4|6099.4|6097.3|6094.3|6113.1|6110.1|6097.3|6094.3|0
1683018000000|2023-05-02 09:00:00|6097.4|6094.4|6108.7|6105.7|6111.4|6108.4|6097.3|6094.3|0
1683021600000|2023-05-02 10:00:00|6108.6|6105.6|6107.3|6104.3|6109.8|6106.8|6104.2|6101.2|0
1683025200000|2023-05-02 11:00:00|6101.8|6098.8|6101.4|6098.4|6108.5|6105.5|6100.5|6097.5|0
1683028800000|2023-05-02 12:00:00|6101.6|6098.6|6105.4|6102.4|6107.8|6104.8|6092.5|6089.5|0
1683032400000|2023-05-02 13:00:00|6105.6|6102.6|6097.2|6095.4|6129.4|6127.6|6079.3|6077.5|0
1683036000000|2023-05-02 14:00:00|6098.6|6096.8|6028.9|6027.1|6104.9|6103.1|6024.8|6023|0
1683039600000|2023-05-02 15:00:00|6028.2|6026.4|6041.2|6039.4|6059.4|6057.6|6021.1|6019.3|0
1683043200000|2023-05-02 16:00:00|6041|6039.2|6063.7|6061.9|6068.7|6066.9|6034.5|6032.7|0
1683046800000|2023-05-02 17:00:00|6063.4|6061.6|6082.9|6081.1|6088.9|6087.1|6060.1|6058.3|0
1683050400000|2023-05-02 18:00:00|6083|6081.2|6075.1|6073.3|6083.9|6082.1|6055.6|6053.8|0
1683054000000|2023-05-02 19:00:00|6075.3|6073.5|6052.2|6050.4|6083.1|6081.3|6043.4|6041.6|0
1683057600000|2023-05-02 20:00:00|6052.8|6049.8|6013.9|6010.9|6067.9|6064.9|6003.8|6000.8|0
1683061200000|2023-05-02 21:00:00|6014|6011|6000.3|5997.3|6019.4|6016.4|5994.5|5991.5|0
1683064800000|2023-05-02 22:00:00|6000.4|5997.4|5999.9|5996.9|6004.6|6001.6|5999|5996|0
1683068400000|2023-05-02 23:00:00|6000|5997|6008.8|6003.8|6009.5|6006.5|5997.8|5994.8|0
1683072000000|2023-05-03 00:00:00|6009|6004|6012.6|6007.6|6014.7|6009.7|6004.5|5999.5|0
1683075600000|2023-05-03 01:00:00|6012.5|6007.5|6006.6|6001.6|6013.3|6008.3|6004|5999|0
1683079200000|2023-05-03 02:00:00|6006.7|6001.7|6012.8|6007.8|6015.1|6010.1|6006.7|6001.7|0
1683082800000|2023-05-03 03:00:00|6012.7|6007.7|6015|6010|6015.5|6010.5|6010.9|6005.9|0
1683086400000|2023-05-03 04:00:00|6015.1|6010.1|6014.2|6009.2|6016.1|6011.1|6012.2|6007.2|0
1683090000000|2023-05-03 05:00:00|6014.3|6009.3|6014.8|6009.8|6018.6|6013.6|6010.6|6005.6|0
1683093600000|2023-05-03 06:00:00|6014.9|6009.9|6016.2|6011.2|6018.5|6013.5|6011.5|6006.5|0
1683097200000|2023-05-03 07:00:00|6016.3|6011.3|6023|6018|6029.1|6024.1|6016|6011|0
1683100800000|2023-05-03 08:00:00|6023.4|6018.4|6033.6|6030.6|6035.4|6032.4|6015.3|6012.3|0
1683104400000|2023-05-03 09:00:00|6033.7|6030.7|6026.4|6023.4|6035.9|6032.9|6023.5|6020.5|0
1683108000000|2023-05-03 10:00:00|6026.2|6023.2|6018.9|6015.9|6028|6025|6016.6|6013.6|0
1683111600000|2023-05-03 11:00:00|6018.3|6015.3|6035.4|6032.4|6036.4|6033.4|6016.4|6013.4|0
1683115200000|2023-05-03 12:00:00|6034.9|6031.9|6017.8|6014.8|6035|6032|6014.6|6011.6|0
1683118800000|2023-05-03 13:00:00|6018.3|6015.3|6029|6027.2|6042.2|6040.4|5998.5|5996.7|0
1683122400000|2023-05-03 14:00:00|6029.9|6028.1|6031.3|6029.5|6051.1|6049.3|6012.5|6010.7|0
1683126000000|2023-05-03 15:00:00|6030.7|6028.9|6045|6043.2|6046.9|6045.1|6020.8|6019|0
1683129600000|2023-05-03 16:00:00|6045.1|6043.3|6051.6|6049.8|6052.2|6050.4|6032.8|6031|0
1683133200000|2023-05-03 17:00:00|6051.7|6049.9|6045.1|6043.3|6051.8|6050|6017.8|6016|0
1683136800000|2023-05-03 18:00:00|6044.9|6043.1|6054.5|6052.7|6087.6|6085.8|6015.5|6013.7|0
1683140400000|2023-05-03 19:00:00|6054.3|6052.5|5982.1|5980.3|6068.7|6066.9|5971.4|5969.6|0
1683144000000|2023-05-03 20:00:00|5982.7|5979.7|5976.2|5973.2|5995|5992|5972.2|5969.2|0
1683147600000|2023-05-03 21:00:00|5976.3|5973.3|5958.9|5955.9|5976.3|5973.3|5949.3|5946.3|0
1683151200000|2023-05-03 22:00:00|5959|5956|5971.7|5968.7|5973.2|5970.2|5955.1|5952.1|0
1683154800000|2023-05-03 23:00:00|5971.6|5968.6|5981.4|5976.4|5981.4|5977.5|5970.2|5967.2|0
1683158400000|2023-05-04 00:00:00|5981.6|5976.6|5985|5980|5989.4|5984.4|5980.2|5975.2|0
1683162000000|2023-05-04 01:00:00|5985.1|5980.1|5994.7|5989.7|5996.2|5991.2|5982.9|5977.9|0
1683165600000|2023-05-04 02:00:00|5994.8|5989.8|6006.2|6001.2|6008.2|6003.2|5994.4|5989.4|0
1683169200000|2023-05-04 03:00:00|6006.3|6001.3|6005.2|6000.2|6009.3|6004.3|6004|5999|0
1683172800000|2023-05-04 04:00:00|6005.3|6000.3|6009.7|6004.7|6013.4|6008.4|6000.5|5995.5|0
1683176400000|2023-05-04 05:00:00|6010.2|6005.2|6009.7|6004.7|6013.3|6008.3|6005.8|6000.8|0
1683180000000|2023-05-04 06:00:00|6009.8|6004.8|6004.3|5999.3|6011.1|6006.1|5997.3|5992.3|0
1683183600000|2023-05-04 07:00:00|6004.2|5999.2|6006.4|6001.4|6015.3|6010.3|5983.7|5978.7|0
1683187200000|2023-05-04 08:00:00|6006.6|6001.6|6003.3|6000.3|6006.9|6003.9|5995.3|5992.3|0
1683190800000|2023-05-04 09:00:00|6003.7|6000.7|5993.9|5990.9|6007.8|6004.8|5993.2|5990.2|0
1683194400000|2023-05-04 10:00:00|5994|5991|5994.3|5991.3|5998.9|5995.9|5989.9|5986.9|0
1683198000000|2023-05-04 11:00:00|5994.6|5991.6|6001.5|5998.5|6004.5|6001.5|5991.8|5988.8|0
1683201600000|2023-05-04 12:00:00|6001.6|5998.6|5992.7|5989.7|6006.5|6003.5|5984.4|5981.4|0
1683205200000|2023-05-04 13:00:00|5993|5990|6013.9|6012.1|6030.2|6028.4|5982|5980.2|0
1683208800000|2023-05-04 14:00:00|6012.7|6010.9|6013.4|6011.6|6033.2|6031.4|5984.1|5982.3|0
1683212400000|2023-05-04 15:00:00|6013.5|6011.7|6022.9|6021.1|6049.8|6048|6011|6009.2|0
1683216000000|2023-05-04 16:00:00|6023.4|6021.6|6044|6042.2|6044.2|6042.4|6011.2|6009.4|0
1683219600000|2023-05-04 17:00:00|6044.5|6042.7|6094.9|6093.1|6106.9|6105.1|6037.8|6036|0
1683223200000|2023-05-04 18:00:00|6095|6093.2|6047.2|6045.4|6095.8|6094|6040.2|6038.4|0
1683226800000|2023-05-04 19:00:00|6046.6|6044.8|6039.1|6037.3|6065.1|6063.3|6035.4|6033.6|0
1683230400000|2023-05-04 20:00:00|6039.7|6036.7|6043.7|6040.7|6072.3|6069.3|6029.8|6026.8|0
1683234000000|2023-05-04 21:00:00|6043.8|6040.8|6053.7|6050.7|6060.8|6057.8|6041.6|6038.6|0
1683237600000|2023-05-04 22:00:00|6053.8|6050.8|6064.2|6061.2|6064.4|6061.4|6052.6|6049.6|0
1683241200000|2023-05-04 23:00:00|6063.8|6060.8|6074.7|6069.7|6077.4|6074.4|6063.7|6060.7|0
1683244800000|2023-05-05 00:00:00|6074.6|6069.6|6081.7|6076.7|6083.6|6078.6|6068.7|6063.7|0
1683248400000|2023-05-05 01:00:00|6081.4|6076.4|6081.9|6076.9|6084|6079|6078.2|6073.2|0
1683252000000|2023-05-05 02:00:00|6082.2|6077.2|6078.1|6073.1|6082.4|6077.4|6075.2|6070.2|0
1683255600000|2023-05-05 03:00:00|6078.3|6073.3|6082.7|6077.7|6082.9|6077.9|6077.6|6072.6|0
1683259200000|2023-05-05 04:00:00|6082.8|6077.8|6081.3|6076.3|6083|6078|6079.6|6074.6|0
1683262800000|2023-05-05 05:00:00|6081.2|6076.2|6077.4|6072.4|6082.4|6077.4|6076.2|6071.2|0
1683266400000|2023-05-05 06:00:00|6077.5|6072.5|6081.5|6076.5|6081.7|6076.7|6073|6068|0
1683270000000|2023-05-05 07:00:00|6081.4|6076.4|6076.2|6071.2|6083.4|6078.4|6066.9|6061.9|0
1683273600000|2023-05-05 08:00:00|6076.4|6071.4|6062.7|6059.7|6077.1|6072.1|6054.3|6051.3|0
1683277200000|2023-05-05 09:00:00|6063.1|6060.1|6072.3|6069.3|6073.2|6070.2|6061|6058|0
1683280800000|2023-05-05 10:00:00|6072.2|6069.2|6078.1|6075.1|6082.2|6079.2|6070.9|6067.9|0
1683284400000|2023-05-05 11:00:00|6077.4|6074.4|6084.5|6081.5|6087|6084|6076.8|6073.8|0
1683288000000|2023-05-05 12:00:00|6084.6|6081.6|6064|6061|6085.2|6082.2|6056.8|6053.8|0
1683291600000|2023-05-05 13:00:00|6063.9|6060.9|6098.2|6096.4|6100.9|6099.1|6053.4|6051.6|0
1683295200000|2023-05-05 14:00:00|6098.5|6096.7|6128.9|6127.1|6145.6|6143.8|6090.2|6088.4|0
1683298800000|2023-05-05 15:00:00|6130.1|6128.3|6131.4|6129.6|6137.7|6135.9|6122.1|6120.3|0
1683302400000|2023-05-05 16:00:00|6132.5|6130.7|6142.3|6140.5|6143.1|6141.3|6120.8|6119|0
1683306000000|2023-05-05 17:00:00|6142.5|6140.7|6168.7|6166.9|6168.7|6166.9|6141.4|6139.6|0
1683309600000|2023-05-05 18:00:00|6168.9|6167.1|6183.4|6181.6|6189.2|6187.4|6153.7|6151.9|0
1683313200000|2023-05-05 19:00:00|6183.5|6181.7|6165.3|6163.5|6184.2|6182.4|6158|6156.2|0
1683316800000|2023-05-05 20:00:00|6165.9|6162.9|6161.9|6156.9|6166.5|6163.5|6160.6|6156.9|0
1683496800000|2023-05-07 22:00:00|6166.6|6161.6|6165.5|6160.5|6170.7|6165.7|6164.1|6159.1|0
1683500400000|2023-05-07 23:00:00|6165.4|6160.4|6158.7|6153.7|6172|6167|6158.3|6153.3|0
1683504000000|2023-05-08 00:00:00|6159|6154|6159.6|6154.6|6162.8|6157.8|6154.4|6149.4|0
1683507600000|2023-05-08 01:00:00|6159.8|6154.8|6160.9|6155.9|6164.6|6159.6|6155.5|6150.5|0
1683511200000|2023-05-08 02:00:00|6160.8|6155.8|6167.2|6162.2|6168.5|6163.5|6159.3|6154.3|0
1683514800000|2023-05-08 03:00:00|6167.3|6162.3|6162.8|6157.8|6170.5|6165.5|6162.4|6157.4|0
1683518400000|2023-05-08 04:00:00|6162.7|6157.7|6162.6|6157.6|6164.3|6159.3|6161.7|6156.7|0
1683522000000|2023-05-08 05:00:00|6162.7|6157.7|6163.1|6158.1|6167.2|6162.2|6161.8|6156.8|0
1683525600000|2023-05-08 06:00:00|6163|6158|6163.8|6158.8|6167.2|6162.2|6161|6156|0
1683529200000|2023-05-08 07:00:00|6163.9|6158.9|6164.8|6159.8|6172.3|6167.3|6161.6|6156.6|0
1683532800000|2023-05-08 08:00:00|6164.3|6159.3|6172.1|6169.1|6183|6180|6164.1|6159.1|0
1683536400000|2023-05-08 09:00:00|6171.9|6168.9|6173.7|6170.7|6174.1|6171.1|6168.2|6165.2|0
1683540000000|2023-05-08 10:00:00|6173.8|6170.8|6175.5|6172.5|6179.3|6176.3|6173.2|6170.2|0
1683543600000|2023-05-08 11:00:00|6177.7|6174.7|6187.3|6184.3|6196|6193|6176.9|6173.9|0
1683547200000|2023-05-08 12:00:00|6187.5|6184.5|6174.8|6171.8|6188.8|6185.8|6169.5|6166.5|0
1683550800000|2023-05-08 13:00:00|6174.6|6171.6|6173.3|6171.5|6206|6204.2|6164.1|6162.3|0
1683554400000|2023-05-08 14:00:00|6173.2|6171.4|6201.9|6200.1|6208.4|6206.6|6166.2|6164.4|0
1683558000000|2023-05-08 15:00:00|6202.3|6200.5|6235.1|6233.3|6235.1|6233.3|6197.4|6195.6|0
1683561600000|2023-05-08 16:00:00|6235.4|6233.6|6253|6251.2|6254.6|6252.8|6229.7|6227.9|0
1683565200000|2023-05-08 17:00:00|6253.7|6251.9|6256.9|6255.1|6266.3|6264.5|6237.8|6236|0
1683568800000|2023-05-08 18:00:00|6256.8|6255|6271.6|6269.8|6272.9|6271.1|6222.4|6220.6|0
1683572400000|2023-05-08 19:00:00|6272.5|6270.7|6265|6263.2|6274.4|6272.6|6257.2|6255.4|0
1683576000000|2023-05-08 20:00:00|6265.6|6262.6|6261.4|6258.4|6268.3|6265.3|6259.4|6256.4|0
1683579600000|2023-05-08 21:00:00|6261.3|6258.3|6259|6256|6262.3|6259.3|6257.4|6254.4|0
1683583200000|2023-05-08 22:00:00|6258.8|6255.8|6257.1|6254.1|6258.9|6255.9|6256.4|6253.4|0
1683586800000|2023-05-08 23:00:00|6256.9|6253.9|6259|6254|6259|6255.3|6254.9|6251.9|0
1683590400000|2023-05-09 00:00:00|6258.5|6253.5|6255.1|6250.1|6259.7|6254.7|6254|6249|0
1683594000000|2023-05-09 01:00:00|6255|6250|6258.1|6253.1|6259.4|6254.4|6254.3|6249.3|0
1683597600000|2023-05-09 02:00:00|6258.2|6253.2|6259.6|6254.6|6260.7|6255.7|6256.7|6251.7|0
1683601200000|2023-05-09 03:00:00|6259.7|6254.7|6260.2|6255.2|6261|6256|6258.2|6253.2|0
1683604800000|2023-05-09 04:00:00|6260.4|6255.4|6260.4|6255.4|6263.1|6258.1|6259.5|6254.5|0
1683608400000|2023-05-09 05:00:00|6260.3|6255.3|6259.2|6254.2|6262.1|6257.1|6257.7|6252.7|0
1683612000000|2023-05-09 06:00:00|6259.1|6254.1|6252.4|6247.4|6259.1|6254.1|6250.4|6245.4|0
1683615600000|2023-05-09 07:00:00|6252.3|6247.3|6247.4|6242.4|6255.7|6250.7|6247.1|6242.1|0
1683619200000|2023-05-09 08:00:00|6247.8|6242.8|6227.7|6224.7|6256.2|6253.2|6227.2|6224.2|0
1683622800000|2023-05-09 09:00:00|6228.6|6225.6|6230.9|6227.9|6232|6229|6227.5|6224.5|0
1683626400000|2023-05-09 10:00:00|6230.8|6227.8|6235.4|6232.4|6235.5|6232.5|6228.9|6225.9|0
1683630000000|2023-05-09 11:00:00|6235.6|6232.6|6232.4|6229.4|6240.7|6237.7|6229.6|6226.6|0
1683633600000|2023-05-09 12:00:00|6232.9|6229.9|6233.2|6230.2|6242.5|6239.5|6230.1|6227.1|0
1683637200000|2023-05-09 13:00:00|6232.7|6229.7|6266.2|6264.4|6268.3|6266.5|6228.1|6225.1|0
1683640800000|2023-05-09 14:00:00|6267.3|6265.5|6261.6|6259.8|6273.5|6271.7|6243.6|6241.8|0
1683644400000|2023-05-09 15:00:00|6261.2|6259.4|6237.4|6235.6|6270.5|6268.7|6233.8|6232|0
1683648000000|2023-05-09 16:00:00|6236.5|6234.7|6266.9|6265.1|6268.5|6266.7|6232.6|6230.8|0
1683651600000|2023-05-09 17:00:00|6267.2|6265.4|6267.2|6265.4|6270.8|6269|6256.4|6254.6|0
1683655200000|2023-05-09 18:00:00|6267.8|6266|6263.2|6261.4|6272.7|6270.9|6256|6254.2|0
1683658800000|2023-05-09 19:00:00|6263|6261.2|6252.4|6250.6|6267|6265.2|6247.8|6246|0
1683662400000|2023-05-09 20:00:00|6253|6250|6250|6247|6253.3|6250.3|6246.1|6243.1|0
1683666000000|2023-05-09 21:00:00|6250.1|6247.1|6249.1|6246.1|6250.3|6247.3|6246.6|6243.6|0
1683669600000|2023-05-09 22:00:00|6249.2|6246.2|6252.4|6249.4|6253.3|6250.3|6247.3|6244.3|0
1683673200000|2023-05-09 23:00:00|6252.5|6249.5|6255.9|6250.9|6255.9|6251.9|6250.9|6247.9|0
1683676800000|2023-05-10 00:00:00|6255.7|6250.7|6257.5|6252.5|6260.8|6255.8|6253.9|6248.9|0
1683680400000|2023-05-10 01:00:00|6257.4|6252.4|6255.1|6250.1|6260|6255|6253.2|6248.2|0
1683684000000|2023-05-10 02:00:00|6255|6250|6254.2|6249.2|6256.8|6251.8|6252.2|6247.2|0
1683687600000|2023-05-10 03:00:00|6254.3|6249.3|6254.1|6249.1|6256.8|6251.8|6253.6|6248.6|0
1683691200000|2023-05-10 04:00:00|6254.2|6249.2|6255.4|6250.4|6256.6|6251.6|6251.6|6246.6|0
1683694800000|2023-05-10 05:00:00|6255.3|6250.3|6251.5|6246.5|6256.1|6251.1|6248.2|6243.2|0
1683698400000|2023-05-10 06:00:00|6251.6|6246.6|6258.8|6253.8|6259.6|6254.6|6251.6|6246.6|0
1683702000000|2023-05-10 07:00:00|6258.6|6253.6|6232.5|6227.5|6260.6|6255.6|6231.3|6226.3|0
1683705600000|2023-05-10 08:00:00|6232.3|6227.3|6223|6220|6232.8|6229.8|6213.8|6210.8|0
1683709200000|2023-05-10 09:00:00|6223.1|6220.1|6227|6224|6228.1|6225.1|6221.8|6218.8|0
1683712800000|2023-05-10 10:00:00|6227.1|6224.1|6230.6|6227.6|6232.6|6229.6|6225|6222|0
1683716400000|2023-05-10 11:00:00|6233|6230|6252.4|6249.4|6256.1|6253.1|6233|6230|0
1683720000000|2023-05-10 12:00:00|6252|6249|6332|6329|6334.3|6331.3|6250.2|6247.2|0
1683723600000|2023-05-10 13:00:00|6331.7|6328.7|6354.1|6352.3|6366.5|6364.7|6318.1|6316.3|0
1683727200000|2023-05-10 14:00:00|6355.2|6353.4|6320.9|6319.1|6396.9|6395.1|6303|6301.2|0
1683730800000|2023-05-10 15:00:00|6321.4|6319.6|6346.5|6344.7|6369.5|6367.7|6321.4|6319.6|0
1683734400000|2023-05-10 16:00:00|6346.6|6344.8|6342.8|6341|6363.6|6361.8|6329.6|6327.8|0
1683738000000|2023-05-10 17:00:00|6342.1|6340.3|6327.3|6325.5|6351.7|6349.9|6295.7|6293.9|0
1683741600000|2023-05-10 18:00:00|6326.8|6325|6368|6366.2|6369.1|6367.3|6326|6324.2|0
1683745200000|2023-05-10 19:00:00|6368.5|6366.7|6371.7|6369.9|6393.7|6391.9|6360.9|6359.1|0
1683748800000|2023-05-10 20:00:00|6372.3|6369.3|6371|6368|6375.4|6372.4|6370|6367|0
1683752400000|2023-05-10 21:00:00|6371.1|6368.1|6370.2|6367.2|6374.4|6371.4|6369.6|6366.6|0
1683756000000|2023-05-10 22:00:00|6370.3|6367.3|6372.3|6369.3|6374.4|6371.4|6369.5|6366.5|0
1683759600000|2023-05-10 23:00:00|6371.8|6368.8|6376.6|6371.6|6376.9|6373.3|6371.1|6368.1|0
1683763200000|2023-05-11 00:00:00|6376.8|6371.8|6382.7|6377.7|6386|6381|6376.8|6371.8|0
1683766800000|2023-05-11 01:00:00|6382.6|6377.6|6380.9|6375.9|6388.3|6383.3|6380.4|6375.4|0
1683770400000|2023-05-11 02:00:00|6380.7|6375.7|6381.9|6376.9|6384.7|6379.7|6379.7|6374.7|0
1683774000000|2023-05-11 03:00:00|6381.8|6376.8|6382.3|6377.3|6384.8|6379.8|6381|6376|0
1683777600000|2023-05-11 04:00:00|6382.4|6377.4|6382.5|6377.5|6384.7|6379.7|6379.2|6374.2|0
1683781200000|2023-05-11 05:00:00|6382.6|6377.6|6382.6|6377.6|6384.9|6379.9|6379.4|6374.4|0
1683784800000|2023-05-11 06:00:00|6382.8|6377.8|6375.4|6370.4|6385.8|6380.8|6375.1|6370.1|0
1683788400000|2023-05-11 07:00:00|6375.3|6370.3|6385.8|6380.8|6394.4|6389.4|6374.8|6369.8|0
1683792000000|2023-05-11 08:00:00|6385.9|6380.9|6395.2|6392.2|6396|6393|6378.1|6375.1|0
1683795600000|2023-05-11 09:00:00|6394.9|6391.9|6405.9|6402.9|6409.6|6406.6|6392.4|6389.4|0
1683799200000|2023-05-11 10:00:00|6406.3|6403.3|6399.1|6396.1|6407.1|6404.1|6395.8|6392.8|0
1683802800000|2023-05-11 11:00:00|6399.7|6396.7|6380.7|6377.7|6401.8|6398.8|6374.3|6371.3|0
1683806400000|2023-05-11 12:00:00|6381.2|6378.2|6398.3|6395.3|6405.8|6402.8|6378.9|6375.9|0
1683810000000|2023-05-11 13:00:00|6398.1|6395.1|6393|6391.2|6407.3|6405.5|6366.8|6365|0
1683813600000|2023-05-11 14:00:00|6393.4|6391.6|6406.5|6404.7|6409.8|6408|6367.5|6365.7|0
1683817200000|2023-05-11 15:00:00|6407.3|6405.5|6429.9|6428.1|6430.7|6428.9|6400.3|6398.5|0
1683820800000|2023-05-11 16:00:00|6430.1|6428.3|6435.3|6433.5|6441.2|6439.4|6412.7|6410.9|0
1683824400000|2023-05-11 17:00:00|6435.9|6434.1|6418|6416.2|6439.3|6437.5|6400.6|6398.8|0
1683828000000|2023-05-11 18:00:00|6418.1|6416.3|6440.4|6438.6|6442.7|6440.9|6414|6412.2|0
1683831600000|2023-05-11 19:00:00|6440.2|6438.4|6428.2|6426.4|6450|6448.2|6419.3|6417.5|0
1683835200000|2023-05-11 20:00:00|6427.3|6425.5|6430.7|6427.7|6431.3|6428.3|6423|6420|0
1683838800000|2023-05-11 21:00:00|6430.8|6427.8|6432|6429|6433.9|6430.9|6430.5|6427.5|0
1683842400000|2023-05-11 22:00:00|6432.3|6429.3|6441.5|6438.5|6441.8|6438.8|6431.9|6428.9|0
1683846000000|2023-05-11 23:00:00|6441.6|6438.6|6440.1|6435.1|6444|6441|6438.2|6435|0
1683849600000|2023-05-12 00:00:00|6439.7|6434.7|6451.9|6446.9|6452.4|6447.4|6439.4|6434.4|0
1683853200000|2023-05-12 01:00:00|6451.7|6446.7|6455.8|6450.8|6458.2|6453.2|6450.4|6445.4|0
1683856800000|2023-05-12 02:00:00|6455.6|6450.6|6451|6446|6455.9|6450.9|6448.7|6443.7|0
1683860400000|2023-05-12 03:00:00|6451.2|6446.2|6451.9|6446.9|6452.7|6447.7|6447.5|6442.5|0
1683864000000|2023-05-12 04:00:00|6451.8|6446.8|6455.9|6450.9|6456.3|6451.3|6451.6|6446.6|0
1683867600000|2023-05-12 05:00:00|6456.1|6451.1|6449.1|6444.1|6456.1|6451.1|6447.7|6442.7|0
1683871200000|2023-05-12 06:00:00|6449|6444|6446.1|6441.1|6450|6445|6444.2|6439.2|0
1683874800000|2023-05-12 07:00:00|6446.3|6441.3|6443.8|6438.8|6451.3|6446.3|6439.5|6434.5|0
1683878400000|2023-05-12 08:00:00|6444.8|6439.8|6453.2|6450.2|6454|6451|6437.7|6434.7|0
1683882000000|2023-05-12 09:00:00|6453.3|6450.3|6438.3|6435.3|6456.5|6453.5|6438.2|6435.2|0
1683885600000|2023-05-12 10:00:00|6438.4|6435.4|6441.8|6438.8|6442.3|6439.3|6436|6433|0
1683889200000|2023-05-12 11:00:00|6442.6|6439.6|6443.1|6440.1|6454.6|6451.6|6441.1|6438.1|0
1683892800000|2023-05-12 12:00:00|6443.6|6440.6|6437.8|6434.8|6449.2|6446.2|6434.3|6431.3|0
1683896400000|2023-05-12 13:00:00|6437.6|6434.6|6419.7|6417.9|6456.9|6455.1|6414.7|6412.9|0
1683900000000|2023-05-12 14:00:00|6418.8|6417|6372.7|6370.9|6423.8|6422|6366.8|6365|0
1683903600000|2023-05-12 15:00:00|6372.8|6371|6378.4|6376.6|6392.1|6390.3|6356.7|6354.9|0
1683907200000|2023-05-12 16:00:00|6378.6|6376.8|6325.2|6323.4|6378.7|6376.9|6315.9|6314.1|0
1683910800000|2023-05-12 17:00:00|6324.3|6322.5|6327.4|6325.6|6353|6351.2|6320.5|6318.7|0
1683914400000|2023-05-12 18:00:00|6326.6|6324.8|6340.2|6338.4|6341.3|6339.5|6321.1|6319.3|0
1683918000000|2023-05-12 19:00:00|6341|6339.2|6361.2|6359.4|6365.3|6363.5|6335.9|6334.1|0
1683921600000|2023-05-12 20:00:00|6361.8|6358.8|6353.5|6350.5|6363.6|6360.6|6353|6350|0
1684101600000|2023-05-14 22:00:00|6354.2|6349.2|6348.9|6343.9|6354.8|6349.8|6348.4|6343.4|0
1684105200000|2023-05-14 23:00:00|6349|6344|6352.8|6347.8|6354.4|6349.4|6347.9|6342.9|0
1684108800000|2023-05-15 00:00:00|6352.5|6347.5|6348.9|6343.9|6354.9|6349.9|6345|6340|0
1684112400000|2023-05-15 01:00:00|6348.8|6343.8|6360.8|6355.8|6362.8|6357.8|6348.5|6343.5|0
1684116000000|2023-05-15 02:00:00|6360.9|6355.9|6361.5|6356.5|6362.4|6357.4|6358.4|6353.4|0
1684119600000|2023-05-15 03:00:00|6361.9|6356.9|6364.4|6359.4|6366|6361|6361.6|6356.6|0
1684123200000|2023-05-15 04:00:00|6364.2|6359.2|6367.5|6362.5|6368.2|6363.2|6363.3|6358.3|0
1684126800000|2023-05-15 05:00:00|6367.4|6362.4|6381.3|6376.3|6382|6377|6367.3|6362.3|0
1684130400000|2023-05-15 06:00:00|6381.4|6376.4|6388.3|6383.3|6388.5|6383.5|6379.3|6374.3|0
1684134000000|2023-05-15 07:00:00|6388.1|6383.1|6388.9|6383.9|6393.4|6388.4|6384.1|6379.1|0
1684137600000|2023-05-15 08:00:00|6388.8|6383.8|6371.8|6368.8|6390.1|6385.1|6371.2|6368.2|0
1684141200000|2023-05-15 09:00:00|6371.7|6368.7|6372.4|6369.4|6385.1|6382.1|6370.4|6367.4|0
1684144800000|2023-05-15 10:00:00|6372.5|6369.5|6377.5|6374.5|6378.7|6375.7|6367|6364|0
1684148400000|2023-05-15 11:00:00|6373.7|6370.7|6377.2|6374.2|6380.3|6377.3|6369.9|6366.9|0
1684152000000|2023-05-15 12:00:00|6377.4|6374.4|6370.7|6367.7|6382.4|6379.4|6367.6|6364.6|0
1684155600000|2023-05-15 13:00:00|6370.4|6367.4|6352|6350.2|6404.1|6402.3|6351.2|6349.4|0
1684159200000|2023-05-15 14:00:00|6353.3|6351.5|6348.6|6346.8|6368.5|6366.7|6335.7|6333.9|0
1684162800000|2023-05-15 15:00:00|6347.7|6345.9|6407.3|6405.5|6408.6|6406.8|6347.2|6345.4|0
1684166400000|2023-05-15 16:00:00|6407.2|6405.4|6404.8|6403|6408.6|6406.8|6389.2|6387.4|0
1684170000000|2023-05-15 17:00:00|6405.2|6403.4|6405.4|6403.6|6420.1|6418.3|6385.8|6384|0
1684173600000|2023-05-15 18:00:00|6405.9|6404.1|6402.3|6400.5|6410.8|6409|6397.1|6395.3|0
1684177200000|2023-05-15 19:00:00|6402.2|6400.4|6410|6408.2|6410|6408.2|6397.4|6395.6|0
1684180800000|2023-05-15 20:00:00|6410.6|6407.6|6405.2|6402.2|6414|6411|6404.2|6401.2|0
1684184400000|2023-05-15 21:00:00|6405.1|6402.1|6406.6|6403.6|6407.1|6404.1|6403.8|6400.8|0
1684188000000|2023-05-15 22:00:00|6406.7|6403.7|6405.5|6402.5|6406.8|6403.8|6404.1|6401.1|0
1684191600000|2023-05-15 23:00:00|6405.4|6402.4|6407.5|6402.5|6407.5|6403.8|6405.1|6402.1|0
1684195200000|2023-05-16 00:00:00|6407.4|6402.4|6410.4|6405.4|6411.2|6406.2|6405.5|6400.5|0
1684198800000|2023-05-16 01:00:00|6410.3|6405.3|6409.2|6404.2|6410.6|6405.6|6404|6399|0
1684202400000|2023-05-16 02:00:00|6409.1|6404.1|6408.5|6403.5|6409.2|6404.2|6404.4|6399.4|0
1684206000000|2023-05-16 03:00:00|6408.7|6403.7|6407.3|6402.3|6409.7|6404.7|6406.8|6401.8|0
1684209600000|2023-05-16 04:00:00|6407.2|6402.2|6406|6401|6408|6403|6405.1|6400.1|0
1684213200000|2023-05-16 05:00:00|6405.9|6400.9|6404|6399|6406.3|6401.3|6402.2|6397.2|0
1684216800000|2023-05-16 06:00:00|6403.8|6398.8|6402.1|6397.1|6405.4|6400.4|6399.7|6394.7|0
1684220400000|2023-05-16 07:00:00|6402.2|6397.2|6416.8|6411.8|6419.3|6414.3|6397.8|6392.8|0
1684224000000|2023-05-16 08:00:00|6416.7|6411.7|6410.7|6407.7|6417.8|6414.8|6407.8|6404.8|0
1684227600000|2023-05-16 09:00:00|6411|6408|6403.6|6400.6|6414.9|6411.9|6402.9|6399.9|0
1684231200000|2023-05-16 10:00:00|6403.5|6400.5|6405.8|6402.8|6406.8|6403.8|6398.2|6395.2|0
1684234800000|2023-05-16 11:00:00|6406.3|6403.3|6406|6403|6412.3|6409.3|6403.5|6400.5|0
1684238400000|2023-05-16 12:00:00|6406.2|6403.2|6393|6390|6409.1|6406.1|6387.9|6384.9|0
1684242000000|2023-05-16 13:00:00|6392.9|6389.9|6443.2|6441.4|6453.3|6451.5|6383.1|6380.1|0
1684245600000|2023-05-16 14:00:00|6443.7|6441.9|6479.2|6477.4|6486.8|6485|6425.6|6423.8|0
1684249200000|2023-05-16 15:00:00|6479.5|6477.7|6497.8|6496|6499.8|6498|6469.1|6467.3|0
1684252800000|2023-05-16 16:00:00|6498|6496.2|6511.5|6509.7|6511.5|6509.7|6488.8|6487|0
1684256400000|2023-05-16 17:00:00|6511.8|6510|6506|6504.2|6514.7|6512.9|6495.8|6494|0
1684260000000|2023-05-16 18:00:00|6507.1|6505.3|6502.8|6501|6509|6507.2|6483.5|6481.7|0
1684263600000|2023-05-16 19:00:00|6502.4|6500.6|6470.3|6468.5|6507.7|6505.9|6470.1|6468.3|0
1684267200000|2023-05-16 20:00:00|6468.9|6467.1|6476.2|6473.2|6478.6|6475.6|6463.8|6460.8|0
1684270800000|2023-05-16 21:00:00|6476.3|6473.3|6477.6|6474.6|6478.9|6475.9|6474|6471|0
1684274400000|2023-05-16 22:00:00|6477.5|6474.5|6471.6|6468.6|6483|6480|6471.3|6468.3|0
1684278000000|2023-05-16 23:00:00|6471.7|6468.7|6481.4|6476.4|6481.6|6478.1|6471.3|6468.3|0
1684281600000|2023-05-17 00:00:00|6481.6|6476.6|6483.4|6478.4|6484.3|6479.3|6480.4|6475.4|0
1684285200000|2023-05-17 01:00:00|6483.3|6478.3|6489.2|6484.2|6490.1|6485.1|6483.1|6478.1|0
1684288800000|2023-05-17 02:00:00|6489.3|6484.3|6492.4|6487.4|6492.5|6487.5|6487.7|6482.7|0
1684292400000|2023-05-17 03:00:00|6492.5|6487.5|6488.8|6483.8|6492.5|6487.5|6488.5|6483.5|0
1684296000000|2023-05-17 04:00:00|6488.9|6483.9|6488.9|6483.9|6490.5|6485.5|6487.9|6482.9|0
1684299600000|2023-05-17 05:00:00|6489|6484|6486.9|6481.9|6491.5|6486.5|6482|6477|0
1684303200000|2023-05-17 06:00:00|6486.8|6481.8|6479.3|6474.3|6486.9|6481.9|6478.1|6473.1|0
1684306800000|2023-05-17 07:00:00|6479.4|6474.4|6471.1|6466.1|6481.3|6476.3|6467.5|6462.5|0
1684310400000|2023-05-17 08:00:00|6471.2|6466.2|6481.3|6478.3|6483.4|6480.4|6471.2|6466.2|0
1684314000000|2023-05-17 09:00:00|6481.5|6478.5|6481.6|6478.6|6482.8|6479.8|6478.3|6475.3|0
1684317600000|2023-05-17 10:00:00|6481.8|6478.8|6487|6484|6487.1|6484.1|6478.1|6475.1|0
1684321200000|2023-05-17 11:00:00|6489.1|6486.1|6497.3|6494.3|6503.1|6500.1|6488.3|6485.3|0
1684324800000|2023-05-17 12:00:00|6497.4|6494.4|6498.1|6495.1|6498.5|6495.5|6484.4|6481.4|0
1684328400000|2023-05-17 13:00:00|6498.2|6495.2|6487.4|6485.6|6507|6505.2|6481.7|6479.9|0
1684332000000|2023-05-17 14:00:00|6488.2|6486.4|6532.2|6530.4|6535.5|6533.7|6485.1|6483.3|0
1684335600000|2023-05-17 15:00:00|6532.3|6530.5|6528.4|6526.6|6544.3|6542.5|6515.6|6513.8|0
1684339200000|2023-05-17 16:00:00|6541.6|6539.8|6561.5|6559.7|6567.6|6565.8|6530.8|6529|0
1684342800000|2023-05-17 17:00:00|6562|6560.2|6592.9|6591.1|6595.8|6594|6561.7|6559.9|0
1684346400000|2023-05-17 18:00:00|6593.1|6591.3|6577.4|6575.6|6598.9|6597.1|6574.8|6573|0
1684350000000|2023-05-17 19:00:00|6577.9|6576.1|6589.1|6587.3|6597.9|6596.1|6570.8|6569|0
1684353600000|2023-05-17 20:00:00|6589.7|6586.7|6609.6|6606.6|6619.2|6616.2|6583.9|6580.9|0
1684357200000|2023-05-17 21:00:00|6609.7|6606.7|6607.4|6604.4|6610.2|6607.2|6601.7|6598.7|0
1684360800000|2023-05-17 22:00:00|6607.3|6604.3|6608.5|6605.5|6609.7|6606.7|6604.3|6601.3|0
1684364400000|2023-05-17 23:00:00|6608.6|6605.6|6613.8|6608.8|6613.8|6610|6607.2|6604.2|0
1684368000000|2023-05-18 00:00:00|6613.7|6608.7|6608|6603|6615.3|6610.3|6607.8|6602.8|0
1684371600000|2023-05-18 01:00:00|6608.2|6603.2|6609.5|6604.5|6612.2|6607.2|6606.4|6601.4|0
1684375200000|2023-05-18 02:00:00|6609.4|6604.4|6614|6609|6615.1|6610.1|6608.7|6603.7|0
1684378800000|2023-05-18 03:00:00|6613.9|6608.9|6614.3|6609.3|6618.7|6613.7|6613.5|6608.5|0
1684382400000|2023-05-18 04:00:00|6614.2|6609.2|6614.2|6609.2|6616.2|6611.2|6612.5|6607.5|0
1684386000000|2023-05-18 05:00:00|6614.1|6609.1|6611.4|6606.4|6616.5|6611.5|6610.2|6605.2|0
1684389600000|2023-05-18 06:00:00|6611.2|6606.2|6607.8|6602.8|6613.2|6608.2|6607.3|6602.3|0
1684393200000|2023-05-18 07:00:00|6608.1|6603.1|6617.1|6612.1|6619.7|6614.7|6608.1|6603.1|0
1684396800000|2023-05-18 08:00:00|6617.2|6612.2|6621.6|6618.6|6629|6626|6605.3|6602.3|0
1684400400000|2023-05-18 09:00:00|6621.3|6618.3|6619.7|6616.7|6621.6|6618.6|6611.8|6608.8|0
1684404000000|2023-05-18 10:00:00|6619.9|6616.9|6635.5|6632.5|6635.7|6632.7|6618.8|6615.8|0
1684407600000|2023-05-18 11:00:00|6634.8|6631.8|6650.7|6647.7|6652|6649|6633.4|6630.4|0
1684411200000|2023-05-18 12:00:00|6651.1|6648.1|6620.4|6617.4|6653.7|6650.7|6619|6616|0
1684414800000|2023-05-18 13:00:00|6620|6617|6697.4|6695.6|6698.6|6696.8|6616.1|6613.1|0
1684418400000|2023-05-18 14:00:00|6697.3|6695.5|6734.9|6733.1|6748.8|6747|6690|6688.2|0
1684422000000|2023-05-18 15:00:00|6734.7|6732.9|6771.7|6769.9|6790|6788.2|6732.3|6730.5|0
1684425600000|2023-05-18 16:00:00|6771.6|6769.8|6766.9|6765.1|6781.2|6779.4|6741.3|6739.5|0
1684429200000|2023-05-18 17:00:00|6767.6|6765.8|6751.2|6749.4|6799.8|6798|6747.5|6745.7|0
1684432800000|2023-05-18 18:00:00|6750.2|6748.4|6783.6|6781.8|6785.6|6783.8|6742.2|6740.4|0
1684436400000|2023-05-18 19:00:00|6784.7|6782.9|6815.6|6813.8|6823.1|6821.3|6777.3|6775.5|0
1684440000000|2023-05-18 20:00:00|6816.2|6813.2|6819.4|6816.4|6819.6|6816.6|6809.9|6806.9|0
1684443600000|2023-05-18 21:00:00|6818.8|6815.8|6819.8|6816.8|6822.4|6819.4|6818.3|6815.3|0
1684447200000|2023-05-18 22:00:00|6820|6817|6847.7|6844.7|6847.9|6844.9|6817.8|6814.8|0
1684450800000|2023-05-18 23:00:00|6847.6|6844.6|6843.7|6838.7|6848.1|6845.1|6838.6|6835.6|0
1684454400000|2023-05-19 00:00:00|6843.6|6838.6|6844.9|6839.9|6849|6844|6842.5|6837.5|0
1684458000000|2023-05-19 01:00:00|6844.8|6839.8|6842|6837|6846.5|6841.5|6836.1|6831.1|0
1684461600000|2023-05-19 02:00:00|6841.8|6836.8|6848.9|6843.9|6849.4|6844.4|6840.3|6835.3|0
1684465200000|2023-05-19 03:00:00|6848.8|6843.8|6843.3|6838.3|6849.9|6844.9|6843.2|6838.2|0
1684468800000|2023-05-19 04:00:00|6843.2|6838.2|6841.3|6836.3|6844.1|6839.1|6840.1|6835.1|0
1684472400000|2023-05-19 05:00:00|6841.4|6836.4|6835.2|6830.2|6841.8|6836.8|6834.6|6829.6|0
1684476000000|2023-05-19 06:00:00|6835.1|6830.1|6829.5|6824.5|6841.5|6836.5|6829.3|6824.3|0
1684479600000|2023-05-19 07:00:00|6829.7|6824.7|6832.5|6827.5|6832.9|6827.9|6822.7|6817.7|0
1684483200000|2023-05-19 08:00:00|6832.4|6827.4|6834.2|6831.2|6834.8|6831.8|6818.6|6815.6|0
1684486800000|2023-05-19 09:00:00|6834.3|6831.3|6831.4|6828.4|6834.6|6831.6|6826.2|6823.2|0
1684490400000|2023-05-19 10:00:00|6831.3|6828.3|6789.9|6786.9|6834.7|6831.7|6786.6|6783.6|0
1684494000000|2023-05-19 11:00:00|6796.8|6793.8|6808.9|6805.9|6817.3|6814.3|6796.8|6793.8|0
1684497600000|2023-05-19 12:00:00|6809.2|6806.2|6810.7|6807.7|6814.7|6811.7|6797.4|6794.4|0
1684501200000|2023-05-19 13:00:00|6810.9|6807.9|6773.8|6772|6817.4|6814.4|6757.8|6756|0
1684504800000|2023-05-19 14:00:00|6774|6772.2|6750.9|6749.1|6780.7|6778.9|6738.8|6737|0
1684508400000|2023-05-19 15:00:00|6750.7|6748.9|6760.4|6758.6|6772.9|6771.1|6726|6724.2|0
1684512000000|2023-05-19 16:00:00|6760.3|6758.5|6747.9|6746.1|6768.3|6766.5|6735.1|6733.3|0
1684515600000|2023-05-19 17:00:00|6748.5|6746.7|6746.2|6744.4|6764.5|6762.7|6741.8|6740|0
1684519200000|2023-05-19 18:00:00|6746.1|6744.3|6738|6736.2|6748.2|6746.4|6723|6721.2|0
1684522800000|2023-05-19 19:00:00|6738.1|6736.3|6746.5|6744.7|6750.2|6748.4|6727.2|6725.4|0
1684526400000|2023-05-19 20:00:00|6747.1|6744.1|6737.9|6734.9|6747.7|6744.7|6736|6733|0
1684706400000|2023-05-21 22:00:00|6728|6723|6737.8|6732.8|6740.2|6735.2|6726.3|6721.3|0
1684710000000|2023-05-21 23:00:00|6737.9|6732.9|6745.9|6740.9|6747|6742|6736.9|6731.9|0
1684713600000|2023-05-22 00:00:00|6746|6741|6748|6743|6750.3|6745.3|6743|6738|0
1684717200000|2023-05-22 01:00:00|6748.2|6743.2|6749.1|6744.1|6752.3|6747.3|6745.2|6740.2|0
1684720800000|2023-05-22 02:00:00|6749.2|6744.2|6755.6|6750.6|6756.2|6751.2|6746.4|6741.4|0
1684724400000|2023-05-22 03:00:00|6755.7|6750.7|6760.1|6755.1|6760.8|6755.8|6755.3|6750.3|0
1684728000000|2023-05-22 04:00:00|6760.2|6755.2|6761.6|6756.6|6763.8|6758.8|6759.2|6754.2|0
1684731600000|2023-05-22 05:00:00|6761.2|6756.2|6756.8|6751.8|6761.8|6756.8|6756|6751|0
1684735200000|2023-05-22 06:00:00|6756.6|6751.6|6755.9|6750.9|6760.3|6755.3|6752.8|6747.8|0
1684738800000|2023-05-22 07:00:00|6756|6751|6761.3|6756.3|6761.7|6756.7|6751.5|6746.5|0
1684742400000|2023-05-22 08:00:00|6761.4|6756.4|6740.4|6737.4|6761.4|6756.4|6734.7|6731.7|0
1684746000000|2023-05-22 09:00:00|6740.1|6737.1|6715.4|6712.4|6740.2|6737.2|6712.8|6709.8|0
1684749600000|2023-05-22 10:00:00|6715.9|6712.9|6720.2|6717.2|6722.8|6719.8|6711|6708|0
1684753200000|2023-05-22 11:00:00|6721.5|6718.5|6734.1|6731.1|6734.2|6731.2|6714.7|6711.7|0
1684756800000|2023-05-22 12:00:00|6733.5|6730.5|6730.9|6727.9|6739.5|6736.5|6726.5|6723.5|0
1684760400000|2023-05-22 13:00:00|6730.8|6727.8|6830.6|6828.8|6840.3|6838.5|6720.4|6717.4|0
1684764000000|2023-05-22 14:00:00|6830.7|6828.9|6823.2|6821.4|6843.2|6841.4|6793.7|6791.9|0
1684767600000|2023-05-22 15:00:00|6823.3|6821.5|6805.8|6804|6836.1|6834.3|6802.7|6800.9|0
1684771200000|2023-05-22 16:00:00|6806|6804.2|6807.1|6805.3|6815.5|6813.7|6787.1|6785.3|0
1684774800000|2023-05-22 17:00:00|6807.2|6805.4|6810.1|6808.3|6825.4|6823.6|6792.4|6790.6|0
1684778400000|2023-05-22 18:00:00|6809.9|6808.1|6819.2|6817.4|6832.2|6830.4|6806.2|6804.4|0
1684782000000|2023-05-22 19:00:00|6818.8|6817|6805|6803.2|6823.2|6821.4|6792.2|6790.4|0
1684785600000|2023-05-22 20:00:00|6805.6|6802.6|6805.8|6802.8|6811.4|6808.4|6802.8|6799.8|0
1684789200000|2023-05-22 21:00:00|6805.7|6802.7|6805|6802|6806.3|6803.3|6804.2|6801.2|0
1684792800000|2023-05-22 22:00:00|6804.9|6801.9|6811.2|6808.2|6811.2|6808.2|6804.1|6801.1|0
1684796400000|2023-05-22 23:00:00|6811.3|6808.3|6827.2|6822.2|6827.3|6824.2|6810.9|6807.9|0
1684800000000|2023-05-23 00:00:00|6827|6822|6829.1|6824.1|6832.7|6827.7|6826.1|6821.1|0
1684803600000|2023-05-23 01:00:00|6829|6824|6835.7|6830.7|6844.5|6839.5|6827.6|6822.6|0
1684807200000|2023-05-23 02:00:00|6835.8|6830.8|6828.9|6823.9|6836.6|6831.6|6826.3|6821.3|0
1684810800000|2023-05-23 03:00:00|6828.8|6823.8|6821.4|6816.4|6829|6824|6818.1|6813.1|0
1684814400000|2023-05-23 04:00:00|6821.6|6816.6|6816.5|6811.5|6822|6817|6814.3|6809.3|0
1684818000000|2023-05-23 05:00:00|6816.6|6811.6|6818.8|6813.8|6820.9|6815.9|6815.2|6810.2|0
1684821600000|2023-05-23 06:00:00|6818.9|6813.9|6810.9|6805.9|6820|6815|6810.6|6805.6|0
1684825200000|2023-05-23 07:00:00|6811|6806|6803.3|6798.3|6811.7|6806.7|6798.3|6793.3|0
1684828800000|2023-05-23 08:00:00|6803.2|6798.2|6801.5|6798.5|6819.1|6816.1|6800.7|6797.7|0
1684832400000|2023-05-23 09:00:00|6801.2|6798.2|6788.8|6785.8|6803.9|6800.9|6786.7|6783.7|0
1684836000000|2023-05-23 10:00:00|6788.7|6785.7|6793.8|6790.8|6798.7|6795.7|6785|6782|0
1684839600000|2023-05-23 11:00:00|6798.9|6795.9|6777.7|6774.7|6801.9|6798.9|6775.8|6772.8|0
1684843200000|2023-05-23 12:00:00|6777.9|6774.9|6772.6|6769.6|6796.4|6793.4|6772.4|6769.4|0
1684846800000|2023-05-23 13:00:00|6772.5|6769.5|6821.7|6819.9|6829|6827.2|6752.3|6749.9|0
1684850400000|2023-05-23 14:00:00|6821.6|6819.8|6818.3|6816.5|6828.5|6826.7|6801.2|6799.4|0
1684854000000|2023-05-23 15:00:00|6818|6816.2|6819.6|6817.8|6836.1|6834.3|6806.9|6805.1|0
1684857600000|2023-05-23 16:00:00|6819.7|6817.9|6760.9|6759.1|6824.7|6822.9|6752.3|6750.5|0
1684861200000|2023-05-23 17:00:00|6761|6759.2|6744.5|6742.7|6780.1|6778.3|6737.6|6735.8|0
1684864800000|2023-05-23 18:00:00|6744.1|6742.3|6732.2|6730.4|6767.3|6765.5|6714.2|6712.4|0
1684868400000|2023-05-23 19:00:00|6731.8|6730|6716.8|6715|6737.7|6735.9|6712|6710.2|0
1684872000000|2023-05-23 20:00:00|6717.4|6714.4|6718.4|6715.4|6720.9|6717.9|6710.4|6707.4|0
1684875600000|2023-05-23 21:00:00|6718.3|6715.3|6713.9|6710.9|6718.9|6715.9|6713.6|6710.6|0
1684879200000|2023-05-23 22:00:00|6713.8|6710.8|6720.8|6717.8|6720.8|6717.8|6713.6|6710.6|0
1684882800000|2023-05-23 23:00:00|6720.6|6717.6|6721.2|6716.2|6721.2|6717.9|6717.7|6714.7|0
1684886400000|2023-05-24 00:00:00|6721|6716|6722.5|6717.5|6724.7|6719.7|6718.5|6713.5|0
1684890000000|2023-05-24 01:00:00|6722.8|6717.8|6713.7|6708.7|6723.3|6718.3|6713|6708|0
1684893600000|2023-05-24 02:00:00|6713.8|6708.8|6714.7|6709.7|6716.1|6711.1|6710.6|6705.6|0
1684897200000|2023-05-24 03:00:00|6714.8|6709.8|6718.3|6713.3|6719.1|6714.1|6714.5|6709.5|0
1684900800000|2023-05-24 04:00:00|6718.2|6713.2|6720.6|6715.6|6721.8|6716.8|6718.1|6713.1|0
1684904400000|2023-05-24 05:00:00|6720.5|6715.5|6712.8|6707.8|6722.4|6717.4|6711.8|6706.8|0
1684908000000|2023-05-24 06:00:00|6713.1|6708.1|6709.3|6704.3|6713.2|6708.2|6703.3|6698.3|0
1684911600000|2023-05-24 07:00:00|6709.2|6704.2|6699|6694|6709.2|6704.2|6689.5|6684.5|0
1684915200000|2023-05-24 08:00:00|6699.1|6694.1|6699.4|6696.4|6701.1|6697.5|6684|6681|0
1684918800000|2023-05-24 09:00:00|6699.3|6696.3|6692.7|6689.7|6705.2|6702.2|6692.2|6689.2|0
1684922400000|2023-05-24 10:00:00|6692.6|6689.6|6685.7|6682.7|6697.2|6694.2|6682.2|6679.2|0
1684926000000|2023-05-24 11:00:00|6685.6|6682.6|6673.5|6670.5|6690.1|6687.1|6668.4|6665.4|0
1684929600000|2023-05-24 12:00:00|6676.4|6673.4|6660.5|6657.5|6687.4|6684.4|6660.5|6657.5|0
1684933200000|2023-05-24 13:00:00|6660.4|6657.4|6698.9|6697.1|6716.1|6714.3|6647.6|6644.6|0
1684936800000|2023-05-24 14:00:00|6697.5|6695.7|6661.2|6659.4|6705|6703.2|6651.7|6649.9|0
1684940400000|2023-05-24 15:00:00|6662.3|6660.5|6678.3|6676.5|6696.4|6694.6|6650.9|6649.1|0
1684944000000|2023-05-24 16:00:00|6678.5|6676.7|6680.5|6678.7|6695.8|6694|6667.2|6665.4|0
1684947600000|2023-05-24 17:00:00|6680.7|6678.9|6703.9|6702.1|6707.1|6705.3|6665.8|6664|0
1684951200000|2023-05-24 18:00:00|6704.2|6702.4|6696.1|6694.3|6708.2|6706.4|6689.6|6687.8|0
1684954800000|2023-05-24 19:00:00|6696.3|6694.5|6735.1|6733.3|6764.5|6762.7|6688.6|6686.8|0
1684958400000|2023-05-24 20:00:00|6735.7|6732.7|6863.7|6860.7|6864.9|6861.9|6621.8|6618.8|0
1684962000000|2023-05-24 21:00:00|6863.8|6860.8|6963.1|6960.1|6974.9|6971.9|6863.8|6860.8|0
1684965600000|2023-05-24 22:00:00|6962.9|6959.9|6902.1|6899.1|6963.5|6960.5|6893.5|6890.5|0
1684969200000|2023-05-24 23:00:00|6901.5|6898.5|6904.7|6899.7|6915.1|6912.1|6891.7|6888.7|0
1684972800000|2023-05-25 00:00:00|6905.5|6900.5|6908.2|6903.2|6908.6|6903.6|6900|6895|0
1684976400000|2023-05-25 01:00:00|6908.1|6903.1|6898.7|6893.7|6913.3|6908.3|6894.7|6889.7|0
1684980000000|2023-05-25 02:00:00|6898.8|6893.8|6900.9|6895.9|6903.6|6898.6|6894.2|6889.2|0
1684983600000|2023-05-25 03:00:00|6901.1|6896.1|6902.3|6897.3|6904.9|6899.9|6899.2|6894.2|0
1684987200000|2023-05-25 04:00:00|6902.2|6897.2|6899.1|6894.1|6905.1|6900.1|6898.6|6893.6|0
1684990800000|2023-05-25 05:00:00|6899.2|6894.2|6899.1|6894.1|6904.7|6899.7|6896.8|6891.8|0
1684994400000|2023-05-25 06:00:00|6898.9|6893.9|6917.3|6912.3|6920.5|6915.5|6896.6|6891.6|0
1684998000000|2023-05-25 07:00:00|6917.2|6912.2|6897.6|6892.6|6917.7|6912.7|6891.3|6886.3|0
1685001600000|2023-05-25 08:00:00|6897.5|6892.5|6907.2|6904.2|6913.3|6910.3|6889.6|6886.6|0
1685005200000|2023-05-25 09:00:00|6907.1|6904.1|6915.2|6912.2|6918.9|6915.9|6903.3|6900.3|0
1685008800000|2023-05-25 10:00:00|6915.3|6912.3|6908|6905|6935.2|6932.2|6889.8|6886.8|0
1685012400000|2023-05-25 11:00:00|6911.2|6908.2|6948.4|6945.4|6949.1|6946.1|6910.6|6907.6|0
1685016000000|2023-05-25 12:00:00|6947.2|6944.2|6950|6947|6963.9|6960.9|6933.8|6930.8|0
1685019600000|2023-05-25 13:00:00|6949.8|6946.8|6873|6871.2|6957.7|6954.7|6841.9|6840.1|0
1685023200000|2023-05-25 14:00:00|6872.7|6870.9|6902.9|6901.1|6910.3|6908.5|6845|6843.2|0
1685026800000|2023-05-25 15:00:00|6903|6901.2|6913.8|6912|6935.6|6933.8|6889.5|6887.7|0
1685030400000|2023-05-25 16:00:00|6913.9|6912.1|6934.6|6932.8|6947.8|6946|6910.8|6909|0
1685034000000|2023-05-25 17:00:00|6934.7|6932.9|6926.1|6924.3|6944.7|6942.9|6918.4|6916.6|0
1685037600000|2023-05-25 18:00:00|6926.3|6924.5|6877.2|6875.4|6943.1|6941.3|6876.2|6874.4|0
1685041200000|2023-05-25 19:00:00|6876.9|6875.1|6903.8|6902|6924.7|6922.9|6874.8|6873|0
1685044800000|2023-05-25 20:00:00|6904.4|6901.4|6900.7|6897.7|6912|6909|6900|6897|0
1685048400000|2023-05-25 21:00:00|6900.6|6897.6|6899.7|6896.7|6903.3|6900.3|6892.1|6889.1|0
1685052000000|2023-05-25 22:00:00|6899.9|6896.9|6900.2|6897.2|6905.1|6902.1|6898.5|6895.5|0
1685055600000|2023-05-25 23:00:00|6900.1|6897.1|6902.2|6897.2|6902.7|6899|6895|6892|0
1685059200000|2023-05-26 00:00:00|6902.7|6897.7|6904|6899|6904.1|6899.1|6896.7|6891.7|0
1685062800000|2023-05-26 01:00:00|6903.9|6898.9|6899.6|6894.6|6905.5|6900.5|6883.6|6878.6|0
1685066400000|2023-05-26 02:00:00|6899.7|6894.7|6895.5|6890.5|6902.9|6897.9|6893.9|6888.9|0
1685070000000|2023-05-26 03:00:00|6895.4|6890.4|6892.2|6887.2|6898.2|6893.2|6891.7|6886.7|0
1685073600000|2023-05-26 04:00:00|6892.3|6887.3|6889.5|6884.5|6893.8|6888.8|6884.3|6879.3|0
1685077200000|2023-05-26 05:00:00|6889.8|6884.8|6893.4|6888.4|6896.2|6891.2|6888.2|6883.2|0
1685080800000|2023-05-26 06:00:00|6893.1|6888.1|6902.6|6897.6|6906.5|6901.5|6891.5|6886.5|0
1685084400000|2023-05-26 07:00:00|6902.4|6897.4|6887.8|6882.8|6902.9|6897.9|6883.1|6878.1|0
1685088000000|2023-05-26 08:00:00|6888.3|6883.3|6915.3|6912.3|6917.5|6914.5|6887.9|6882.9|0
1685091600000|2023-05-26 09:00:00|6915.4|6912.4|6910.8|6907.8|6916.2|6913.2|6905.8|6902.8|0
1685095200000|2023-05-26 10:00:00|6910.7|6907.7|6927.8|6924.8|6927.8|6924.8|6906.9|6903.9|0
1685098800000|2023-05-26 11:00:00|6926.6|6923.6|6943.9|6940.9|6953.4|6950.4|6926.6|6923.6|0
1685102400000|2023-05-26 12:00:00|6944.3|6941.3|6934.5|6931.5|6947.5|6944.5|6912.8|6909.8|0
1685106000000|2023-05-26 13:00:00|6935|6932|6977.9|6976.1|6984|6982.2|6903|6901.2|0
1685109600000|2023-05-26 14:00:00|6978|6976.2|7067.9|7066.1|7082.6|7080.8|6976|6974.2|0
1685113200000|2023-05-26 15:00:00|7067.6|7065.8|7097|7095.2|7107.3|7105.5|7042.2|7040.4|0
1685116800000|2023-05-26 16:00:00|7096.9|7095.1|7122.4|7120.6|7126.4|7124.6|7091.7|7089.9|0
1685120400000|2023-05-26 17:00:00|7123|7121.2|7130.9|7129.1|7136.6|7134.8|7116.3|7114.5|0
1685124000000|2023-05-26 18:00:00|7131.2|7129.4|7134.6|7132.8|7144.4|7142.6|7114.8|7113|0
1685127600000|2023-05-26 19:00:00|7135.7|7133.9|7126.6|7124.8|7157.5|7155.7|7116|7114.2|0
1685131200000|2023-05-26 20:00:00|7127.3|7124.3|7138.6|7135.6|7139.9|7136.9|7126|7123|0
1685311200000|2023-05-28 22:00:00|7167.5|7162.5|7162.9|7157.9|7175.5|7170.5|7158.3|7153.3|0
1685314800000|2023-05-28 23:00:00|7163.3|7158.3|7165.3|7160.3|7170.8|7165.8|7161.9|7156.9|0
1685318400000|2023-05-29 00:00:00|7165.2|7160.2|7159.7|7154.7|7179.2|7174.2|7156.9|7151.9|0
1685322000000|2023-05-29 01:00:00|7159.5|7154.5|7157.9|7152.9|7165.2|7160.2|7150.2|7145.2|0
1685325600000|2023-05-29 02:00:00|7158|7153|7155.5|7150.5|7161.6|7156.6|7152.2|7147.2|0
1685329200000|2023-05-29 03:00:00|7155.7|7150.7|7152.7|7147.7|7158.2|7153.2|7152.5|7147.5|0
1685332800000|2023-05-29 04:00:00|7152.8|7147.8|7153.8|7148.8|7154.4|7149.4|7148.5|7143.5|0
1685336400000|2023-05-29 05:00:00|7153.9|7148.9|7160.1|7155.1|7160.1|7155.1|7150|7145|0
1685340000000|2023-05-29 06:00:00|7159.6|7154.6|7169|7164|7170.9|7165.9|7157.7|7152.7|0
1685343600000|2023-05-29 07:00:00|7168.9|7163.9|7157.6|7152.6|7171.6|7166.6|7156.8|7151.8|0
1685347200000|2023-05-29 08:00:00|7157.3|7152.3|7156.1|7151.1|7162.9|7157.9|7156|7151|0
1685350800000|2023-05-29 09:00:00|7156.2|7151.2|7155.1|7150.1|7158.2|7153.2|7150.4|7145.4|0
1685354400000|2023-05-29 10:00:00|7155|7150|7153.1|7148.1|7165.9|7160.9|7152|7147|0
1685358000000|2023-05-29 11:00:00|7153.3|7148.3|7147.8|7142.8|7154.7|7149.7|7146.5|7141.5|0
1685361600000|2023-05-29 12:00:00|7147.6|7142.6|7144.6|7139.6|7154.4|7149.4|7141.3|7136.3|0
1685365200000|2023-05-29 13:00:00|7144.7|7139.7|7143.6|7138.6|7148.7|7143.7|7141.3|7136.3|0
1685368800000|2023-05-29 14:00:00|7144.2|7139.2|7149.3|7144.3|7152.1|7147.1|7143.8|7138.8|0
1685372400000|2023-05-29 15:00:00|7149.6|7144.6|7146.6|7141.6|7151|7146|7145.5|7140.5|0
1685376000000|2023-05-29 16:00:00|7146.9|7141.9|7159.8|7154.8|7162.1|7157.1|7145.2|7140.2|0
1685379600000|2023-05-29 17:00:00|7159.6|7154.6|7161.1|7156.1|7161.1|7156.1|7159.6|7154.6|0
1685383200000|2023-05-29 18:00:00|7162.6|7157.6|7162.5|7157.5|7162.6|7157.6|7162.5|7157.5|0
1685386800000|2023-05-29 19:00:00|7162.6|7157.6|7161.8|7156.8|7162.6|7157.6|7161.1|7156.1|0
1685390400000|2023-05-29 20:00:00|7161.9|7156.9|7161.9|7156.9|7161.9|7156.9|7161.9|7156.9|0
1685397600000|2023-05-29 22:00:00|7160|7155|7158.1|7153.1|7163.7|7158.7|7155.2|7150.2|0
1685401200000|2023-05-29 23:00:00|7158.3|7153.3|7152.1|7147.1|7161.4|7156.4|7150|7145|0
1685404800000|2023-05-30 00:00:00|7151.8|7146.8|7153|7148|7156.4|7151.4|7150.7|7145.7|0
1685408400000|2023-05-30 01:00:00|7152.8|7147.8|7151.8|7146.8|7156|7151|7151.1|7146.1|0
1685412000000|2023-05-30 02:00:00|7151.7|7146.7|7151.2|7146.2|7153|7148|7148.4|7143.4|0
1685415600000|2023-05-30 03:00:00|7151.3|7146.3|7153.2|7148.2|7154.3|7149.3|7149.7|7144.7|0
1685419200000|2023-05-30 04:00:00|7153.3|7148.3|7156.1|7151.1|7158.3|7153.3|7151.7|7146.7|0
1685422800000|2023-05-30 05:00:00|7155.8|7150.8|7156|7151|7157.9|7152.9|7152.1|7147.1|0
1685426400000|2023-05-30 06:00:00|7155.8|7150.8|7162.7|7157.7|7166.5|7161.5|7155.8|7150.8|0
1685430000000|2023-05-30 07:00:00|7164.1|7159.1|7174.5|7169.5|7178.2|7173.2|7158.5|7153.5|0
1685433600000|2023-05-30 08:00:00|7174.6|7169.6|7250.2|7247.2|7252.4|7249.4|7174.1|7169.1|0
1685437200000|2023-05-30 09:00:00|7250.1|7247.1|7270|7267|7277.5|7274.5|7249.7|7246.7|0
1685440800000|2023-05-30 10:00:00|7270.1|7267.1|7262|7259|7276.4|7273.4|7259.4|7256.4|0
1685444400000|2023-05-30 11:00:00|7259.9|7256.9|7312.4|7309.4|7313.2|7310.2|7253.5|7250.5|0
1685448000000|2023-05-30 12:00:00|7312|7309|7311.9|7308.9|7334.3|7331.3|7305.7|7302.7|0
1685451600000|2023-05-30 13:00:00|7312.1|7309.1|7223.9|7222.1|7319.9|7316.9|7204.4|7202.6|0
1685455200000|2023-05-30 14:00:00|7221|7219.2|7281.7|7279.9|7292.6|7290.8|7184.9|7183.1|0
1685458800000|2023-05-30 15:00:00|7281.8|7280|7286.9|7285.1|7307.1|7305.3|7266.6|7264.8|0
1685462400000|2023-05-30 16:00:00|7286.5|7284.7|7273.9|7272.1|7292.3|7290.5|7235.6|7233.8|0
1685466000000|2023-05-30 17:00:00|7274|7272.2|7201.9|7200.1|7274.5|7272.7|7198.9|7197.1|0
1685469600000|2023-05-30 18:00:00|7201.7|7199.9|7257.3|7255.5|7267.4|7265.6|7192|7190.2|0
1685473200000|2023-05-30 19:00:00|7256.9|7255.1|7237.5|7235.7|7262.3|7260.5|7219.8|7218|0
1685476800000|2023-05-30 20:00:00|7238.1|7235.1|7243.1|7240.1|7246.7|7243.7|7235.8|7232.8|0
1685480400000|2023-05-30 21:00:00|7243.3|7240.3|7223.3|7220.3|7244.4|7241.4|7221.4|7218.4|0
1685484000000|2023-05-30 22:00:00|7223.8|7220.8|7231.8|7228.8|7234.1|7231.1|7223.8|7220.8|0
1685487600000|2023-05-30 23:00:00|7232.1|7229.1|7246.7|7241.7|7246.8|7243.2|7232.1|7229.1|0
1685491200000|2023-05-31 00:00:00|7246.8|7241.8|7243|7238|7247.9|7242.9|7240.3|7235.3|0
1685494800000|2023-05-31 01:00:00|7242.9|7237.9|7234.7|7229.7|7243.5|7238.5|7234.2|7229.2|0
1685498400000|2023-05-31 02:00:00|7234.6|7229.6|7226.9|7221.9|7236.1|7231.1|7225.4|7220.4|0
1685502000000|2023-05-31 03:00:00|7227|7222|7225.9|7220.9|7227.6|7222.6|7221.4|7216.4|0
1685505600000|2023-05-31 04:00:00|7225.8|7220.8|7221.6|7216.6|7226.7|7221.7|7221.5|7216.5|0
1685509200000|2023-05-31 05:00:00|7221.5|7216.5|7213.8|7208.8|7221.5|7216.5|7208.1|7203.1|0
1685512800000|2023-05-31 06:00:00|7214|7209|7206.4|7201.4|7214.4|7209.4|7201.7|7196.7|0
1685516400000|2023-05-31 07:00:00|7206.3|7201.3|7214|7209|7219.1|7214.1|7201.1|7196.1|0
1685520000000|2023-05-31 08:00:00|7214.5|7209.5|7196.1|7193.1|7215|7210|7190.9|7187.9|0
1685523600000|2023-05-31 09:00:00|7196.3|7193.3|7204.5|7201.5|7208.9|7205.9|7196.3|7193.3|0
1685527200000|2023-05-31 10:00:00|7204.7|7201.7|7200.1|7197.1|7205.6|7202.6|7184.7|7181.7|0
1685530800000|2023-05-31 11:00:00|7203.2|7200.2|7183.2|7180.2|7214.1|7211.1|7177.6|7174.6|0
1685534400000|2023-05-31 12:00:00|7183.8|7180.8|7169.6|7166.6|7187.4|7184.4|7167.1|7164.1|0
1685538000000|2023-05-31 13:00:00|7169.5|7166.5|7243|7241.2|7268.2|7266.4|7166.9|7163.9|0
1685541600000|2023-05-31 14:00:00|7243.8|7242|7209|7207.2|7263.8|7262|7173|7171.2|0
1685545200000|2023-05-31 15:00:00|7209.3|7207.5|7178.9|7177.1|7212.1|7210.3|7161.8|7160|0
1685548800000|2023-05-31 16:00:00|7179.6|7177.8|7135.2|7133.4|7186.2|7184.4|7122.3|7120.5|0
1685552400000|2023-05-31 17:00:00|7135.7|7133.9|7187.9|7186.1|7194.2|7192.4|7129.1|7127.3|0
1685556000000|2023-05-31 18:00:00|7188.3|7186.5|7176|7174.2|7197.4|7195.6|7162.9|7161.1|0
1685559600000|2023-05-31 19:00:00|7176.4|7174.6|7171.8|7170|7187.6|7185.8|7149.4|7147.6|0
1685563200000|2023-05-31 20:00:00|7172.4|7169.4|7157.6|7154.6|7172.7|7169.7|7150.6|7147.6|0
1685566800000|2023-05-31 21:00:00|7157.5|7154.5|7156.9|7153.9|7158.6|7155.6|7151.9|7148.9|0
1685570400000|2023-05-31 22:00:00|7156.8|7153.8|7153.8|7150.8|7159.3|7156.3|7153|7150|0
1685574000000|2023-05-31 23:00:00|7153.7|7150.7|7163.1|7158.1|7163.2|7159.5|7152.9|7149.9|0
1685577600000|2023-06-01 00:00:00|7163.2|7158.2|7149.3|7144.3|7167.3|7162.3|7146.2|7141.2|0
1685581200000|2023-06-01 01:00:00|7149.4|7144.4|7147|7142|7174.4|7169.4|7133|7128|0
1685584800000|2023-06-01 02:00:00|7147.1|7142.1|7146.4|7141.4|7150.5|7145.5|7137.2|7132.2|0
1685588400000|2023-06-01 03:00:00|7146.5|7141.5|7148.7|7143.7|7152.5|7147.5|7144.1|7139.1|0
1685592000000|2023-06-01 04:00:00|7148.9|7143.9|7151.1|7146.1|7155.1|7150.1|7147.7|7142.7|0
1685595600000|2023-06-01 05:00:00|7151|7146|7154.7|7149.7|7158.7|7153.7|7150.9|7145.9|0
1685599200000|2023-06-01 06:00:00|7154|7149|7156.9|7151.9|7161.9|7156.9|7151|7146|0
1685602800000|2023-06-01 07:00:00|7157|7152|7160.8|7155.8|7174.6|7169.6|7149.1|7144.1|0
1685606400000|2023-06-01 08:00:00|7161.2|7156.2|7180.2|7177.2|7181.3|7178.3|7161.2|7156.2|0
1685610000000|2023-06-01 09:00:00|7180.1|7177.1|7177|7174|7180.2|7177.2|7171.8|7168.8|0
1685613600000|2023-06-01 10:00:00|7176.9|7173.9|7187.3|7184.3|7200.7|7197.7|7174.8|7171.8|0
1685617200000|2023-06-01 11:00:00|7186.8|7183.8|7171.3|7168.3|7196.1|7193.1|7171|7168|0
1685620800000|2023-06-01 12:00:00|7171.7|7168.7|7170.7|7167.7|7176.9|7173.9|7151.6|7148.6|0
1685624400000|2023-06-01 13:00:00|7170.6|7167.6|7221.2|7219.4|7229.1|7227.3|7143.4|7141.6|0
1685628000000|2023-06-01 14:00:00|7225.8|7224|7242.4|7240.6|7262.6|7260.8|7189.4|7187.6|0
1685631600000|2023-06-01 15:00:00|7242.8|7241|7276.5|7274.7|7277.1|7275.3|7234.9|7233.1|0
1685635200000|2023-06-01 16:00:00|7278.1|7276.3|7314.4|7312.6|7314.4|7312.6|7278.1|7276.3|0
1685638800000|2023-06-01 17:00:00|7314.9|7313.1|7329|7327.2|7331.4|7329.6|7303.3|7301.5|0
1685642400000|2023-06-01 18:00:00|7329.2|7327.4|7342.7|7340.9|7346.8|7345|7321.6|7319.8|0
1685646000000|2023-06-01 19:00:00|7343.1|7341.3|7314.5|7312.7|7353.3|7351.5|7286.7|7284.9|0
1685649600000|2023-06-01 20:00:00|7315.1|7312.1|7340|7337|7341.6|7338.6|7311.4|7308.4|0
1685653200000|2023-06-01 21:00:00|7340.1|7337.1|7341|7338|7349.6|7346.6|7339.9|7336.9|0
1685656800000|2023-06-01 22:00:00|7340.9|7337.9|7340.7|7337.7|7344|7341|7338.7|7335.7|0
1685660400000|2023-06-01 23:00:00|7340.5|7337.5|7344.3|7339.3|7345|7342|7338.4|7335.4|0
1685664000000|2023-06-02 00:00:00|7344.4|7339.4|7342.7|7337.7|7346.1|7341.1|7342.1|7337.1|0
1685667600000|2023-06-02 01:00:00|7342.6|7337.6|7347.4|7342.4|7350.3|7345.3|7340.2|7335.2|0
1685671200000|2023-06-02 02:00:00|7347.3|7342.3|7349.2|7344.2|7351.9|7346.9|7346|7341|0
1685674800000|2023-06-02 03:00:00|7349.1|7344.1|7356.9|7351.9|7360.1|7355.1|7347.3|7342.3|0
1685678400000|2023-06-02 04:00:00|7356.8|7351.8|7356.9|7351.9|7359.5|7354.5|7355.7|7350.7|0
1685682000000|2023-06-02 05:00:00|7356.8|7351.8|7356.3|7351.3|7361.2|7356.2|7356|7351|0
1685685600000|2023-06-02 06:00:00|7356.5|7351.5|7360.6|7355.6|7361.8|7356.8|7350.1|7345.1|0
1685689200000|2023-06-02 07:00:00|7360.2|7355.2|7360.7|7355.7|7362|7357|7352|7347|0
1685692800000|2023-06-02 08:00:00|7360.9|7355.9|7379.7|7376.7|7380.7|7377.7|7356.3|7353.3|0
1685696400000|2023-06-02 09:00:00|7379.8|7376.8|7392.4|7389.4|7398.6|7395.6|7379.4|7376.4|0
1685700000000|2023-06-02 10:00:00|7392.1|7389.1|7380.9|7377.9|7395|7392|7379.5|7376.5|0
1685703600000|2023-06-02 11:00:00|7382|7379|7395.6|7392.6|7404.3|7401.3|7381.1|7378.1|0
1685707200000|2023-06-02 12:00:00|7396|7393|7362.6|7359.6|7397.6|7394.6|7353.6|7350.6|0
1685710800000|2023-06-02 13:00:00|7362.4|7359.4|7351.1|7349.3|7468.5|7466.7|7349|7347.2|0
1685714400000|2023-06-02 14:00:00|7351.3|7349.5|7424.2|7422.4|7424.2|7422.4|7336.2|7334.4|0
1685718000000|2023-06-02 15:00:00|7425.2|7423.4|7406.1|7404.3|7430.1|7428.3|7390.8|7389|0
1685721600000|2023-06-02 16:00:00|7405.6|7403.8|7407.5|7405.7|7423.2|7421.4|7385.8|7384|0
1685725200000|2023-06-02 17:00:00|7407.9|7406.1|7396.5|7394.7|7417.8|7416|7391.2|7389.4|0
1685728800000|2023-06-02 18:00:00|7397.1|7395.3|7383.8|7382|7398.8|7397|7362.6|7360.8|0
1685732400000|2023-06-02 19:00:00|7384.8|7383|7365.3|7363.5|7389.6|7387.8|7361.9|7360.1|0
1685736000000|2023-06-02 20:00:00|7365.9|7362.9|7362|7359|7368.4|7365.4|7357.9|7354.9|0
1685916000000|2023-06-04 22:00:00|7349|7344|7353.8|7348.8|7357.5|7352.5|7347.9|7342.9|0
1685919600000|2023-06-04 23:00:00|7353.4|7348.4|7338.2|7333.2|7354.3|7349.3|7331.6|7326.6|0
1685923200000|2023-06-05 00:00:00|7338.4|7333.4|7333.7|7328.7|7338.5|7333.5|7326.4|7321.4|0
1685926800000|2023-06-05 01:00:00|7333.9|7328.9|7336.4|7331.4|7338.7|7333.7|7330.2|7325.2|0
1685930400000|2023-06-05 02:00:00|7335.9|7330.9|7340.7|7335.7|7341.9|7336.9|7333.9|7328.9|0
1685934000000|2023-06-05 03:00:00|7340.6|7335.6|7334.7|7329.7|7343|7338|7334.1|7329.1|0
1685937600000|2023-06-05 04:00:00|7334.8|7329.8|7332.5|7327.5|7335.5|7330.5|7328.8|7323.8|0
1685941200000|2023-06-05 05:00:00|7332.6|7327.6|7337.9|7332.9|7338.7|7333.7|7330.5|7325.5|0
1685944800000|2023-06-05 06:00:00|7338|7333|7337.5|7332.5|7340.5|7335.5|7332.4|7327.4|0
1685948400000|2023-06-05 07:00:00|7338|7333|7347.7|7342.7|7358.1|7353.1|7333.3|7328.3|0
1685952000000|2023-06-05 08:00:00|7348|7343|7319.2|7316.2|7348.5|7345|7318.1|7315.1|0
1685955600000|2023-06-05 09:00:00|7319|7316|7319.2|7316.2|7327.7|7324.7|7317.2|7314.2|0
1685959200000|2023-06-05 10:00:00|7319.4|7316.4|7323.3|7320.3|7326.8|7323.8|7315|7312|0
1685962800000|2023-06-05 11:00:00|7323.1|7320.1|7345.9|7342.9|7346.6|7343.6|7323.1|7320.1|0
1685966400000|2023-06-05 12:00:00|7346.4|7343.4|7347.1|7344.1|7357.4|7354.4|7337.4|7334.4|0
1685970000000|2023-06-05 13:00:00|7347.2|7344.2|7400.8|7399|7430.7|7428.9|7345.4|7342.4|0
1685973600000|2023-06-05 14:00:00|7405.2|7403.4|7464.7|7462.9|7469|7467.2|7391.5|7389.7|0
1685977200000|2023-06-05 15:00:00|7465.9|7464.1|7461.3|7459.5|7480.7|7478.9|7450.6|7448.8|0
1685980800000|2023-06-05 16:00:00|7461.8|7460|7476.4|7474.6|7479.9|7478.1|7445.6|7443.8|0
1685984400000|2023-06-05 17:00:00|7476.1|7474.3|7441.6|7439.8|7480|7478.2|7425.3|7423.5|0
1685988000000|2023-06-05 18:00:00|7442.5|7440.7|7418|7416.2|7446.8|7445|7375.3|7373.5|0
1685991600000|2023-06-05 19:00:00|7418.4|7416.6|7411.9|7410.1|7424.3|7422.5|7380.3|7378.5|0
1685995200000|2023-06-05 20:00:00|7412.5|7409.5|7408.4|7405.4|7413|7410|7405.4|7402.4|0
1685998800000|2023-06-05 21:00:00|7408|7405|7410.4|7407.4|7410.4|7407.4|7406.9|7403.9|0
1686002400000|2023-06-05 22:00:00|7409.8|7406.8|7395.8|7392.8|7409.8|7406.8|7394.2|7391.2|0
1686006000000|2023-06-05 23:00:00|7395.9|7392.9|7391.1|7386.1|7397.5|7394.5|7388.3|7385.3|0
1686009600000|2023-06-06 00:00:00|7391.3|7386.3|7395.5|7390.5|7395.7|7390.7|7386.5|7381.5|0
1686013200000|2023-06-06 01:00:00|7395.6|7390.6|7403.7|7398.7|7403.7|7398.7|7394.6|7389.6|0
1686016800000|2023-06-06 02:00:00|7403.6|7398.6|7403|7398|7406.9|7401.9|7400.6|7395.6|0
1686020400000|2023-06-06 03:00:00|7402.9|7397.9|7400.2|7395.2|7404.4|7399.4|7397.6|7392.6|0
1686024000000|2023-06-06 04:00:00|7400.4|7395.4|7400.1|7395.1|7406.3|7401.3|7399.1|7394.1|0
1686027600000|2023-06-06 05:00:00|7400.2|7395.2|7396.3|7391.3|7405.8|7400.8|7395.9|7390.9|0
1686031200000|2023-06-06 06:00:00|7396.2|7391.2|7389.7|7384.7|7398.4|7393.4|7388|7383|0
1686034800000|2023-06-06 07:00:00|7389.8|7384.8|7403|7398|7412.1|7407.1|7389.8|7384.8|0
1686038400000|2023-06-06 08:00:00|7403.3|7398.3|7412.2|7409.2|7421.1|7418.1|7401|7398|0
1686042000000|2023-06-06 09:00:00|7413.4|7410.4|7409.6|7406.6|7418.3|7415.3|7408.9|7405.9|0
1686045600000|2023-06-06 10:00:00|7409.4|7406.4|7411.5|7408.5|7412.1|7409.1|7403.4|7400.4|0
1686049200000|2023-06-06 11:00:00|7407.4|7404.4|7415.9|7412.9|7421.7|7418.7|7407.4|7404.4|0
1686052800000|2023-06-06 12:00:00|7415.8|7412.8|7406.6|7403.6|7419.8|7416.8|7399.6|7396.6|0
1686056400000|2023-06-06 13:00:00|7406.5|7403.5|7426.1|7424.3|7430.6|7428.8|7369.4|7367.6|0
1686060000000|2023-06-06 14:00:00|7426.4|7424.6|7464.2|7462.4|7471.1|7469.3|7411.4|7409.6|0
1686063600000|2023-06-06 15:00:00|7464.9|7463.1|7478.5|7476.7|7480.8|7479|7440.2|7438.4|0
1686067200000|2023-06-06 16:00:00|7479|7477.2|7420.6|7418.8|7486.2|7484.4|7419.5|7417.7|0
1686070800000|2023-06-06 17:00:00|7420.7|7418.9|7438.5|7436.7|7461.2|7459.4|7420.2|7418.4|0
1686074400000|2023-06-06 18:00:00|7439.3|7437.5|7452.5|7450.7|7457.1|7455.3|7431.1|7429.3|0
1686078000000|2023-06-06 19:00:00|7454.7|7452.9|7452.8|7451|7469.2|7467.4|7433.9|7432.1|0
1686081600000|2023-06-06 20:00:00|7453.3|7450.3|7460.2|7457.2|7460.6|7457.6|7450.1|7447.1|0
1686085200000|2023-06-06 21:00:00|7460.3|7457.3|7471.2|7468.2|7472.1|7469.1|7459.2|7456.2|0
1686088800000|2023-06-06 22:00:00|7470.9|7467.9|7464.4|7461.4|7470.9|7467.9|7461.6|7458.6|0
1686092400000|2023-06-06 23:00:00|7464.3|7461.3|7472.6|7467.6|7472.6|7469|7462.8|7459.8|0
1686096000000|2023-06-07 00:00:00|7472.5|7467.5|7471|7466|7475.8|7470.8|7468.6|7463.6|0
1686099600000|2023-06-07 01:00:00|7471.1|7466.1|7464.1|7459.1|7472.1|7467.1|7461.7|7456.7|0
1686103200000|2023-06-07 02:00:00|7464.2|7459.2|7464.5|7459.5|7464.9|7459.9|7459.1|7454.1|0
1686106800000|2023-06-07 03:00:00|7464.4|7459.4|7468.2|7463.2|7469|7464|7462.8|7457.8|0
1686110400000|2023-06-07 04:00:00|7468.1|7463.1|7465.6|7460.6|7468.7|7463.7|7463.9|7458.9|0
1686114000000|2023-06-07 05:00:00|7465.3|7460.3|7464.1|7459.1|7467.9|7462.9|7462.7|7457.7|0
1686117600000|2023-06-07 06:00:00|7464.6|7459.6|7457.7|7452.7|7464.9|7459.9|7454.5|7449.5|0
1686121200000|2023-06-07 07:00:00|7457.6|7452.6|7445.4|7440.4|7458.8|7453.8|7441.4|7436.4|0
1686124800000|2023-06-07 08:00:00|7445.3|7440.3|7464.2|7461.2|7466.1|7463.1|7445|7440|0
1686128400000|2023-06-07 09:00:00|7464.1|7461.1|7471|7468|7473.1|7470.1|7461.1|7458.1|0
1686132000000|2023-06-07 10:00:00|7471.1|7468.1|7488.4|7485.4|7490.5|7487.5|7471.1|7468.1|0
1686135600000|2023-06-07 11:00:00|7489.2|7486.2|7516.2|7513.2|7520.9|7517.9|7488.3|7485.3|0
1686139200000|2023-06-07 12:00:00|7516|7513|7501|7498|7516.4|7513.4|7494.1|7491.1|0
1686142800000|2023-06-07 13:00:00|7501.3|7498.3|7500.5|7498.7|7558.3|7556.5|7482.2|7480.4|0
1686146400000|2023-06-07 14:00:00|7497.4|7495.6|7381.3|7379.5|7515.3|7513.5|7359|7357.2|0
1686150000000|2023-06-07 15:00:00|7381|7379.2|7342.4|7340.6|7403.7|7401.9|7338.2|7336.4|0
1686153600000|2023-06-07 16:00:00|7343.2|7341.4|7300.4|7298.6|7361.5|7359.7|7288.6|7286.8|0
1686157200000|2023-06-07 17:00:00|7299.8|7298|7291.6|7289.8|7314.8|7313|7274.2|7272.4|0
1686160800000|2023-06-07 18:00:00|7291.5|7289.7|7277.4|7275.6|7317.2|7315.4|7259|7257.2|0
1686164400000|2023-06-07 19:00:00|7277.6|7275.8|7236.9|7235.1|7282.6|7280.8|7217|7215.2|0
1686168000000|2023-06-07 20:00:00|7237.5|7234.5|7225|7222|7241.7|7238.7|7224.6|7221.6|0
1686171600000|2023-06-07 21:00:00|7225.2|7222.2|7224.2|7221.2|7226.9|7223.9|7220.4|7217.4|0
1686175200000|2023-06-07 22:00:00|7224.1|7221.1|7224.8|7221.8|7233|7230|7223.4|7220.4|0
1686178800000|2023-06-07 23:00:00|7224.7|7221.7|7236.4|7231.4|7237.2|7234.2|7224.3|7221.3|0
1686182400000|2023-06-08 00:00:00|7236.3|7231.3|7238.7|7233.7|7240|7235|7234.5|7229.5|0
1686186000000|2023-06-08 01:00:00|7238.6|7233.6|7235.3|7230.3|7240.5|7235.5|7229.5|7224.5|0
1686189600000|2023-06-08 02:00:00|7235.6|7230.6|7232.6|7227.6|7235.6|7230.6|7232|7227|0
1686193200000|2023-06-08 03:00:00|7232.5|7227.5|7224.9|7219.9|7234.5|7229.5|7223.9|7218.9|0
1686196800000|2023-06-08 04:00:00|7225.1|7220.1|7207.3|7202.3|7225.8|7220.8|7201.4|7196.4|0
1686200400000|2023-06-08 05:00:00|7207.4|7202.4|7212.9|7207.9|7218.1|7213.1|7204.8|7199.8|0
1686204000000|2023-06-08 06:00:00|7212.4|7207.4|7205.4|7200.4|7212.4|7207.4|7200.2|7195.2|0
1686207600000|2023-06-08 07:00:00|7205.9|7200.9|7217.3|7212.3|7222.9|7217.9|7202.1|7197.1|0
1686211200000|2023-06-08 08:00:00|7217.4|7212.4|7243.6|7240.6|7246.6|7243.6|7212.8|7209.8|0
1686214800000|2023-06-08 09:00:00|7243.3|7240.3|7259.6|7256.6|7260.4|7257.4|7238.7|7235.7|0
1686218400000|2023-06-08 10:00:00|7259.7|7256.7|7250.1|7247.1|7265.1|7262.1|7249.8|7246.8|0
1686222000000|2023-06-08 11:00:00|7253.3|7250.3|7238.2|7235.2|7254.4|7251.4|7235|7232|0
1686225600000|2023-06-08 12:00:00|7238.6|7235.6|7265.6|7262.6|7269.5|7266.5|7217.6|7214.6|0
1686229200000|2023-06-08 13:00:00|7265.4|7262.4|7285.5|7283.7|7293.6|7291.8|7213.7|7211.9|0
1686232800000|2023-06-08 14:00:00|7286.6|7284.8|7350.1|7348.3|7352.6|7350.8|7275.8|7274|0
1686236400000|2023-06-08 15:00:00|7350.7|7348.9|7384.7|7382.9|7398|7396.2|7347.6|7345.8|0
1686240000000|2023-06-08 16:00:00|7384.1|7382.3|7372.7|7370.9|7393.3|7391.5|7362.9|7361.1|0
1686243600000|2023-06-08 17:00:00|7371.5|7369.7|7345.3|7343.5|7385.6|7383.8|7325|7323.2|0
1686247200000|2023-06-08 18:00:00|7346.7|7344.9|7368.1|7366.3|7375.2|7373.4|7337.1|7335.3|0
1686250800000|2023-06-08 19:00:00|7369|7367.2|7382.6|7380.8|7387.3|7385.5|7365|7363.2|0
1686254400000|2023-06-08 20:00:00|7383.2|7380.2|7408.9|7405.9|7416.7|7413.7|7381.6|7378.6|0
1686258000000|2023-06-08 21:00:00|7408.7|7405.7|7416.1|7413.1|7416.3|7413.3|7404|7401|0
1686261600000|2023-06-08 22:00:00|7416.2|7413.2|7423.3|7420.3|7423.3|7420.3|7411.3|7408.3|0
1686265200000|2023-06-08 23:00:00|7423.4|7420.4|7423.5|7418.5|7428.1|7425.1|7416.7|7413.7|0
1686268800000|2023-06-09 00:00:00|7424.1|7419.1|7417.1|7412.1|7425|7420|7414.9|7409.9|0
1686272400000|2023-06-09 01:00:00|7417|7412|7417.9|7412.9|7421.2|7416.2|7415.1|7410.1|0
1686276000000|2023-06-09 02:00:00|7417.8|7412.8|7423.5|7418.5|7423.5|7418.5|7415.1|7410.1|0
1686279600000|2023-06-09 03:00:00|7423.4|7418.4|7423|7418|7425.7|7420.7|7421.2|7416.2|0
1686283200000|2023-06-09 04:00:00|7422.9|7417.9|7417.2|7412.2|7422.9|7417.9|7416.7|7411.7|0
1686286800000|2023-06-09 05:00:00|7417|7412|7423.8|7418.8|7426.8|7421.8|7416.7|7411.7|0
1686290400000|2023-06-09 06:00:00|7423.9|7418.9|7421.3|7416.3|7424.1|7419.1|7416.8|7411.8|0
1686294000000|2023-06-09 07:00:00|7421.5|7416.5|7412.2|7407.2|7422|7417|7402.4|7397.4|0
1686297600000|2023-06-09 08:00:00|7411.9|7406.9|7431.5|7428.5|7434.4|7431.4|7410.1|7405.1|0
1686301200000|2023-06-09 09:00:00|7431.7|7428.7|7431.7|7428.7|7442.6|7439.6|7427.6|7424.6|0
1686304800000|2023-06-09 10:00:00|7431.8|7428.8|7418.8|7415.8|7434.6|7431.6|7408|7405|0
1686308400000|2023-06-09 11:00:00|7419.6|7416.6|7439.9|7436.9|7443.8|7440.8|7419.4|7416.4|0
1686312000000|2023-06-09 12:00:00|7441.4|7438.4|7478.1|7475.1|7487.5|7484.5|7441.4|7438.4|0
1686315600000|2023-06-09 13:00:00|7477.9|7474.9|7517.5|7515.7|7528.8|7527|7468.6|7466.8|0
1686319200000|2023-06-09 14:00:00|7517.6|7515.8|7485.6|7483.8|7556.5|7554.7|7459.8|7458|0
1686322800000|2023-06-09 15:00:00|7485.1|7483.3|7456.8|7455|7523.8|7522|7456|7454.2|0
1686326400000|2023-06-09 16:00:00|7455.7|7453.9|7468.2|7466.4|7468.2|7466.4|7421.2|7419.4|0
1686330000000|2023-06-09 17:00:00|7468.8|7467|7500.2|7498.4|7504.7|7502.9|7462.1|7460.3|0
1686333600000|2023-06-09 18:00:00|7500.4|7498.6|7473.8|7472|7501.7|7499.9|7459|7457.2|0
1686337200000|2023-06-09 19:00:00|7473.6|7471.8|7451.4|7449.6|7475.3|7473.5|7444.4|7442.6|0
1686340800000|2023-06-09 20:00:00|7452|7449|7453.4|7450.4|7457.6|7454.6|7448.5|7445.5|0
1686520800000|2023-06-11 22:00:00|7456.5|7451.5|7470.9|7465.9|7476|7471|7450|7445|0
1686524400000|2023-06-11 23:00:00|7470.8|7465.8|7467.9|7462.9|7476.5|7471.5|7464.1|7459.1|0
1686528000000|2023-06-12 00:00:00|7467.8|7462.8|7470.1|7465.1|7472.3|7467.3|7464.1|7459.1|0
1686531600000|2023-06-12 01:00:00|7470|7465|7469.8|7464.8|7470.5|7465.5|7466.2|7461.2|0
1686535200000|2023-06-12 02:00:00|7469.5|7464.5|7469|7464|7473.5|7468.5|7468|7463|0
1686538800000|2023-06-12 03:00:00|7469.1|7464.1|7466.4|7461.4|7471.6|7466.6|7465.1|7460.1|0
1686542400000|2023-06-12 04:00:00|7466.3|7461.3|7464.9|7459.9|7466.8|7461.8|7461.2|7456.2|0
1686546000000|2023-06-12 05:00:00|7465|7460|7471.5|7466.5|7471.6|7466.6|7464.3|7459.3|0
1686549600000|2023-06-12 06:00:00|7471.3|7466.3|7479.4|7474.4|7480|7475|7468.4|7463.4|0
1686553200000|2023-06-12 07:00:00|7479.2|7474.2|7487.6|7482.6|7487.6|7482.6|7472.5|7467.5|0
1686556800000|2023-06-12 08:00:00|7488|7483|7532.2|7529.2|7538.2|7535.2|7487.7|7482.7|0
1686560400000|2023-06-12 09:00:00|7532.1|7529.1|7526.9|7523.9|7539.1|7536.1|7519.4|7516.4|0
1686564000000|2023-06-12 10:00:00|7527.3|7524.3|7514.3|7511.3|7527.4|7524.4|7504.1|7501.1|0
1686567600000|2023-06-12 11:00:00|7514.4|7511.4|7527.3|7524.3|7530.1|7527.1|7507.6|7504.6|0
1686571200000|2023-06-12 12:00:00|7527.4|7524.4|7525.5|7522.5|7529.5|7526.5|7510|7507|0
1686574800000|2023-06-12 13:00:00|7525.4|7522.4|7494.9|7493.1|7525.8|7522.8|7480.6|7478.8|0
1686578400000|2023-06-12 14:00:00|7495.9|7494.1|7484.6|7482.8|7514|7512.2|7471.6|7469.8|0
1686582000000|2023-06-12 15:00:00|7484.8|7483|7507.9|7506.1|7516.8|7515|7469.9|7468.1|0
1686585600000|2023-06-12 16:00:00|7507.8|7506|7504.9|7503.1|7511.1|7509.3|7483.7|7481.9|0
1686589200000|2023-06-12 17:00:00|7504.3|7502.5|7531.7|7529.9|7532.6|7530.8|7500.1|7498.3|0
1686592800000|2023-06-12 18:00:00|7531.8|7530|7554.3|7552.5|7555.5|7553.7|7521.6|7519.8|0
1686596400000|2023-06-12 19:00:00|7554.4|7552.6|7588.3|7586.5|7591.7|7589.9|7546.6|7544.8|0
1686600000000|2023-06-12 20:00:00|7588.9|7585.9|7596.2|7593.2|7598|7595|7583.8|7580.8|0
1686603600000|2023-06-12 21:00:00|7596.6|7593.6|7596.6|7593.6|7599.5|7596.5|7595.1|7592.1|0
1686607200000|2023-06-12 22:00:00|7596.7|7593.7|7605.9|7602.9|7605.9|7602.9|7595.4|7592.4|0
1686610800000|2023-06-12 23:00:00|7605.8|7602.8|7607.6|7602.6|7610|7607|7599.6|7596.6|0
1686614400000|2023-06-13 00:00:00|7607.8|7602.8|7604.1|7599.1|7611.2|7606.2|7603.1|7598.1|0
1686618000000|2023-06-13 01:00:00|7604.2|7599.2|7612.6|7607.6|7612.9|7607.9|7603.1|7598.1|0
1686621600000|2023-06-13 02:00:00|7612.7|7607.7|7614.3|7609.3|7615.5|7610.5|7608.6|7603.6|0
1686625200000|2023-06-13 03:00:00|7614.4|7609.4|7629.7|7624.7|7632.2|7627.2|7613|7608|0
1686628800000|2023-06-13 04:00:00|7630|7625|7629.3|7624.3|7631.1|7626.1|7627|7622|0
1686632400000|2023-06-13 05:00:00|7629.2|7624.2|7627.6|7622.6|7631.1|7626.1|7624.8|7619.8|0
1686636000000|2023-06-13 06:00:00|7627.7|7622.7|7641.7|7636.7|7643.9|7638.9|7625.4|7620.4|0
1686639600000|2023-06-13 07:00:00|7641.3|7636.3|7638.4|7633.4|7649.4|7644.4|7629.3|7624.3|0
1686643200000|2023-06-13 08:00:00|7638.3|7633.3|7660.9|7657.9|7665.7|7662.7|7636.4|7631.4|0
1686646800000|2023-06-13 09:00:00|7660.8|7657.8|7645.6|7642.6|7663.2|7660.2|7643.1|7640.1|0
1686650400000|2023-06-13 10:00:00|7645.3|7642.3|7636.1|7633.1|7649.2|7646.2|7632.7|7629.7|0
1686654000000|2023-06-13 11:00:00|7635.9|7632.9|7626.5|7623.5|7638.3|7635.3|7624.1|7621.1|0
1686657600000|2023-06-13 12:00:00|7627.1|7624.1|7692.4|7689.4|7692.4|7689.4|7625.2|7622.2|0
1686661200000|2023-06-13 13:00:00|7692.3|7689.3|7622.6|7620.8|7713.9|7710.9|7610.3|7608.5|0
1686664800000|2023-06-13 14:00:00|7623.2|7621.4|7630|7628.2|7645.7|7643.9|7568.7|7566.9|0
1686668400000|2023-06-13 15:00:00|7629.9|7628.1|7652.2|7650.4|7680.8|7679|7619.3|7617.5|0
1686672000000|2023-06-13 16:00:00|7652|7650.2|7679.3|7677.5|7680|7678.2|7642.4|7640.6|0
1686675600000|2023-06-13 17:00:00|7679.1|7677.3|7671.8|7670|7695.5|7693.7|7651.6|7649.8|0
1686679200000|2023-06-13 18:00:00|7671.7|7669.9|7643.5|7641.7|7674.4|7672.6|7590.3|7588.5|0
1686682800000|2023-06-13 19:00:00|7643.7|7641.9|7655.5|7653.7|7662.9|7661.1|7634.4|7632.6|0
1686686400000|2023-06-13 20:00:00|7656.1|7653.1|7664.4|7661.4|7664.9|7661.9|7647.7|7644.7|0
1686690000000|2023-06-13 21:00:00|7664.6|7661.6|7675.9|7672.9|7679.3|7676.3|7663.4|7660.4|0
1686693600000|2023-06-13 22:00:00|7675.8|7672.8|7670.2|7667.2|7675.8|7672.8|7664|7661|0
1686697200000|2023-06-13 23:00:00|7670.1|7667.1|7669.3|7664.3|7671.4|7668.4|7666.5|7663.5|0
1686700800000|2023-06-14 00:00:00|7669|7664|7662|7657|7669.2|7664.2|7661.8|7656.8|0
1686704400000|2023-06-14 01:00:00|7662.4|7657.4|7670.5|7665.5|7671.6|7666.6|7662.3|7657.3|0
1686708000000|2023-06-14 02:00:00|7670.4|7665.4|7666.6|7661.6|7670.8|7665.8|7663.5|7658.5|0
1686711600000|2023-06-14 03:00:00|7666.5|7661.5|7665.7|7660.7|7666.8|7661.8|7662.2|7657.2|0
1686715200000|2023-06-14 04:00:00|7665.6|7660.6|7667.1|7662.1|7667.9|7662.9|7663.1|7658.1|0
1686718800000|2023-06-14 05:00:00|7667.3|7662.3|7665.2|7660.2|7669|7664|7657.5|7652.5|0
1686722400000|2023-06-14 06:00:00|7665.1|7660.1|7654.3|7649.3|7668.4|7663.4|7654.1|7649.1|0
1686726000000|2023-06-14 07:00:00|7654.7|7649.7|7681.2|7676.2|7681.2|7676.2|7654.6|7649.6|0
1686729600000|2023-06-14 08:00:00|7682.2|7677.2|7703.1|7700.1|7710.4|7707.4|7680.7|7675.7|0
1686733200000|2023-06-14 09:00:00|7702.9|7699.9|7699.7|7696.7|7706|7703|7698.6|7695.6|0
1686736800000|2023-06-14 10:00:00|7699.8|7696.8|7695.8|7692.8|7707.2|7704.2|7691.6|7688.6|0
1686740400000|2023-06-14 11:00:00|7699.2|7696.2|7697.5|7694.5|7705.6|7702.6|7695.6|7692.6|0
1686744000000|2023-06-14 12:00:00|7698.4|7695.4|7671.7|7668.7|7705.7|7702.7|7671.5|7668.5|0
1686747600000|2023-06-14 13:00:00|7671.5|7668.5|7687.3|7685.5|7690.3|7688.5|7612|7610.2|0
1686751200000|2023-06-14 14:00:00|7689.6|7687.8|7719.9|7718.1|7750.2|7748.4|7671.1|7669.3|0
1686754800000|2023-06-14 15:00:00|7720.9|7719.1|7722|7720.2|7760.6|7758.8|7709.4|7707.6|0
1686758400000|2023-06-14 16:00:00|7722.1|7720.3|7733.6|7731.8|7735.3|7733.5|7707|7705.2|0
1686762000000|2023-06-14 17:00:00|7733.2|7731.4|7713.6|7711.8|7733.2|7731.4|7698|7696.2|0
1686765600000|2023-06-14 18:00:00|7713.8|7712|7721.5|7719.7|7747.9|7746.1|7603.9|7602.1|0
1686769200000|2023-06-14 19:00:00|7722.5|7720.7|7764.5|7762.7|7765|7763.2|7691.6|7689.8|0
1686772800000|2023-06-14 20:00:00|7765.1|7762.1|7785.6|7782.6|7791.4|7788.4|7759.7|7756.7|0
1686776400000|2023-06-14 21:00:00|7785.3|7782.3|7781.5|7778.5|7785.5|7782.5|7778.6|7775.6|0
1686780000000|2023-06-14 22:00:00|7781.9|7778.9|7780.8|7777.8|7783.4|7780.4|7775.6|7772.6|0
1686783600000|2023-06-14 23:00:00|7780.7|7777.7|7776.6|7771.6|7780.8|7777.8|7773|7770|0
1686787200000|2023-06-15 00:00:00|7776.3|7771.3|7774.5|7769.5|7779|7774|7772.4|7767.4|0
1686790800000|2023-06-15 01:00:00|7774.4|7769.4|7756.1|7751.1|7776.6|7771.6|7753.6|7748.6|0
1686794400000|2023-06-15 02:00:00|7756.2|7751.2|7760.8|7755.8|7763.6|7758.6|7752|7747|0
1686798000000|2023-06-15 03:00:00|7760.6|7755.6|7766.8|7761.8|7767.5|7762.5|7759.6|7754.6|0
1686801600000|2023-06-15 04:00:00|7766.9|7761.9|7765.4|7760.4|7771.3|7766.3|7764.1|7759.1|0
1686805200000|2023-06-15 05:00:00|7765.5|7760.5|7762.8|7757.8|7772.3|7767.3|7760.5|7755.5|0
1686808800000|2023-06-15 06:00:00|7763|7758|7755.7|7750.7|7763.9|7758.9|7747.2|7742.2|0
1686812400000|2023-06-15 07:00:00|7756.1|7751.1|7763.4|7758.4|7766.3|7761.3|7742.3|7737.3|0
1686816000000|2023-06-15 08:00:00|7763.3|7758.3|7695.7|7692.7|7773.6|7770.6|7689.9|7686.9|0
1686819600000|2023-06-15 09:00:00|7695.6|7692.6|7680.6|7677.6|7705.6|7702.6|7671.7|7668.7|0
1686823200000|2023-06-15 10:00:00|7680.8|7677.8|7675.2|7672.2|7682.8|7679.8|7657.6|7654.6|0
1686826800000|2023-06-15 11:00:00|7678.6|7675.6|7674.9|7671.9|7684|7681|7664.4|7661.4|0
1686830400000|2023-06-15 12:00:00|7676.3|7673.3|7690.9|7687.9|7696.5|7693.5|7656.5|7653.5|0
1686834000000|2023-06-15 13:00:00|7691|7688|7742.3|7740.5|7756.7|7754.9|7677.4|7675.6|0
1686837600000|2023-06-15 14:00:00|7743|7741.2|7776.5|7774.7|7790.7|7788.9|7736.1|7734.3|0
1686841200000|2023-06-15 15:00:00|7775.7|7773.9|7812.9|7811.1|7818|7816.2|7767.8|7766|0
1686844800000|2023-06-15 16:00:00|7813.5|7811.7|7805|7803.2|7821.4|7819.6|7780.9|7779.1|0
1686848400000|2023-06-15 17:00:00|7805.1|7803.3|7838.3|7836.5|7848.1|7846.3|7788.3|7786.5|0
1686852000000|2023-06-15 18:00:00|7838.7|7836.9|7881.2|7879.4|7889.4|7887.6|7815.8|7814|0
1686855600000|2023-06-15 19:00:00|7881.3|7879.5|7849.3|7847.5|7888.2|7886.4|7842.1|7840.3|0
1686859200000|2023-06-15 20:00:00|7849.9|7846.9|7841.4|7838.4|7850.1|7847.1|7832.2|7829.2|0
1686862800000|2023-06-15 21:00:00|7841.5|7838.5|7848.4|7845.4|7849.4|7846.4|7841.2|7838.2|0
1686866400000|2023-06-15 22:00:00|7848.2|7845.2|7835.1|7832.1|7848.2|7845.2|7835|7832|0
1686870000000|2023-06-15 23:00:00|7835|7832|7837.4|7832.4|7838.6|7835.6|7833.4|7830.4|0
1686873600000|2023-06-16 00:00:00|7837.3|7832.3|7824.6|7819.6|7837.9|7832.9|7821.4|7816.4|0
1686877200000|2023-06-16 01:00:00|7824.5|7819.5|7819|7814|7828.9|7823.9|7818.3|7813.3|0
1686880800000|2023-06-16 02:00:00|7819.1|7814.1|7824.5|7819.5|7827.6|7822.6|7815.6|7810.6|0
1686884400000|2023-06-16 03:00:00|7824.6|7819.6|7831.7|7826.7|7831.9|7826.9|7822.7|7817.7|0
1686888000000|2023-06-16 04:00:00|7831.8|7826.8|7832|7827|7836.9|7831.9|7828.9|7823.9|0
1686891600000|2023-06-16 05:00:00|7831.8|7826.8|7843.2|7838.2|7844.4|7839.4|7829.5|7824.5|0
1686895200000|2023-06-16 06:00:00|7842.9|7837.9|7840|7835|7849.2|7844.2|7835.8|7830.8|0
1686898800000|2023-06-16 07:00:00|7839.7|7834.7|7839.9|7834.9|7842.2|7837.2|7827.7|7822.7|0
1686902400000|2023-06-16 08:00:00|7840.2|7835.2|7878.1|7875.1|7878.2|7875.2|7839.4|7835.2|0
1686906000000|2023-06-16 09:00:00|7878.2|7875.2|7874.8|7871.8|7886.8|7883.8|7869.2|7866.2|0
1686909600000|2023-06-16 10:00:00|7874.5|7871.5|7869.5|7866.5|7877|7874|7855.9|7852.9|0
1686913200000|2023-06-16 11:00:00|7871.8|7868.8|7887.1|7884.1|7895.3|7892.3|7871.1|7868.1|0
1686916800000|2023-06-16 12:00:00|7886.9|7883.9|7902|7899|7907.3|7904.3|7880.7|7877.7|0
1686920400000|2023-06-16 13:00:00|7902.1|7899.1|7833.1|7831.3|7927.3|7924.3|7815.3|7813.5|0
1686924000000|2023-06-16 14:00:00|7839.4|7837.6|7826.4|7824.6|7864|7862.2|7814.8|7813|0
1686927600000|2023-06-16 15:00:00|7826.2|7824.4|7824.3|7822.5|7859.4|7857.6|7798.3|7796.5|0
1686931200000|2023-06-16 16:00:00|7824.1|7822.3|7841.3|7839.5|7852.7|7850.9|7815.1|7813.3|0
1686934800000|2023-06-16 17:00:00|7840.5|7838.7|7828.4|7826.6|7846.9|7845.1|7814.9|7813.1|0
1686938400000|2023-06-16 18:00:00|7828.2|7826.4|7783.2|7781.4|7830.5|7828.7|7783.2|7781.4|0
1686942000000|2023-06-16 19:00:00|7783.8|7782|7751.1|7749.3|7786.3|7784.5|7742|7740.2|0
1686945600000|2023-06-16 20:00:00|7751.7|7748.7|7757.8|7754.8|7763.8|7760.8|7745.7|7742.7|0
1687125600000|2023-06-18 22:00:00|7761.9|7756.9|7767.5|7762.5|7769.7|7764.7|7760.8|7755.8|0
1687129200000|2023-06-18 23:00:00|7767.6|7762.6|7760.4|7755.4|7768.9|7763.9|7759.5|7754.5|0
1687132800000|2023-06-19 00:00:00|7759.7|7754.7|7748.2|7743.2|7760.2|7755.2|7743.8|7738.8|0
1687136400000|2023-06-19 01:00:00|7748.3|7743.3|7745.5|7740.5|7751.4|7746.4|7744|7739|0
1687140000000|2023-06-19 02:00:00|7745.4|7740.4|7754.7|7749.7|7757.2|7752.2|7744.7|7739.7|0
1687143600000|2023-06-19 03:00:00|7754.6|7749.6|7744.4|7739.4|7755.7|7750.7|7743.6|7738.6|0
1687147200000|2023-06-19 04:00:00|7744.2|7739.2|7744|7739|7747.5|7742.5|7738.8|7733.8|0
1687150800000|2023-06-19 05:00:00|7744.1|7739.1|7753.1|7748.1|7754.1|7749.1|7742.7|7737.7|0
1687154400000|2023-06-19 06:00:00|7753.2|7748.2|7753.1|7748.1|7755.7|7750.7|7750.5|7745.5|0
1687158000000|2023-06-19 07:00:00|7753.2|7748.2|7750.4|7745.4|7764.5|7759.5|7748|7743|0
1687161600000|2023-06-19 08:00:00|7750.3|7745.3|7746.6|7741.6|7752.1|7747.1|7738.2|7733.2|0
1687165200000|2023-06-19 09:00:00|7746.5|7741.5|7749.6|7744.6|7753.3|7748.3|7739.2|7734.2|0
1687168800000|2023-06-19 10:00:00|7750.1|7745.1|7739.8|7734.8|7751.9|7746.9|7736.6|7731.6|0
1687172400000|2023-06-19 11:00:00|7740|7735|7735.7|7730.7|7743.3|7738.3|7733.1|7728.1|0
1687176000000|2023-06-19 12:00:00|7735.8|7730.8|7741.8|7736.8|7743.1|7738.1|7731.2|7726.2|0
1687179600000|2023-06-19 13:00:00|7741.7|7736.7|7734.1|7729.1|7746.3|7741.3|7732.4|7727.4|0
1687183200000|2023-06-19 14:00:00|7734|7729|7737.6|7732.6|7739.7|7734.7|7729.3|7724.3|0
1687186800000|2023-06-19 15:00:00|7737.3|7732.3|7739|7734|7739.5|7734.5|7732|7727|0
1687190400000|2023-06-19 16:00:00|7739.1|7734.1|7735.6|7730.6|7740.8|7735.8|7734.3|7729.3|0
1687194000000|2023-06-19 17:00:00|7737.5|7732.5|7739.8|7734.8|7739.8|7734.8|7736.1|7731.1|0
1687197600000|2023-06-19 18:00:00|7741.4|7736.4|7736.4|7731.4|7743|7738|7736.4|7731.4|0
1687201200000|2023-06-19 19:00:00|7736.3|7731.3|7737.9|7732.9|7737.9|7732.9|7736.3|7731.3|0
1687204800000|2023-06-19 20:00:00|7739.6|7734.6|7738.3|7733.3|7739.6|7734.6|7736.2|7731.2|0
1687212000000|2023-06-19 22:00:00|7736|7731|7732.7|7727.7|7740|7735|7731.5|7726.5|0
1687215600000|2023-06-19 23:00:00|7732.9|7727.9|7738|7733|7739.8|7734.8|7730.2|7725.2|0
1687219200000|2023-06-20 00:00:00|7737.5|7732.5|7738.7|7733.7|7742.6|7737.6|7735.7|7730.7|0
1687222800000|2023-06-20 01:00:00|7738.6|7733.6|7730.7|7725.7|7741.7|7736.7|7727.6|7722.6|0
1687226400000|2023-06-20 02:00:00|7730.6|7725.6|7729.8|7724.8|7731.9|7726.9|7726|7721|0
1687230000000|2023-06-20 03:00:00|7729.7|7724.7|7731.7|7726.7|7732.5|7727.5|7727.6|7722.6|0
1687233600000|2023-06-20 04:00:00|7731.8|7726.8|7728.7|7723.7|7732.3|7727.3|7728.4|7723.4|0
1687237200000|2023-06-20 05:00:00|7728.6|7723.6|7726.5|7721.5|7730.6|7725.6|7719.6|7714.6|0
1687240800000|2023-06-20 06:00:00|7726.7|7721.7|7726.5|7721.5|7733.4|7728.4|7724.5|7719.5|0
1687244400000|2023-06-20 07:00:00|7726|7721|7738.8|7733.8|7740.5|7735.5|7716.4|7711.4|0
1687248000000|2023-06-20 08:00:00|7739.1|7734.1|7675.2|7672.2|7749|7746|7668.2|7665.2|0
1687251600000|2023-06-20 09:00:00|7673.3|7670.3|7684.9|7681.9|7687.6|7684.6|7672.1|7669.1|0
1687255200000|2023-06-20 10:00:00|7687|7684|7705|7702|7707.3|7704.3|7684.2|7681.2|0
1687258800000|2023-06-20 11:00:00|7710.5|7707.5|7722.2|7719.2|7725.7|7722.7|7706.5|7703.5|0
1687262400000|2023-06-20 12:00:00|7721.9|7718.9|7744.3|7741.3|7744.3|7741.3|7721.6|7718.6|0
1687266000000|2023-06-20 13:00:00|7744.2|7741.2|7754|7752.2|7818.1|7816.3|7715.3|7712.3|0
1687269600000|2023-06-20 14:00:00|7752.9|7751.1|7695.3|7693.5|7770.5|7768.7|7681.4|7679.6|0
1687273200000|2023-06-20 15:00:00|7696.2|7694.4|7709.3|7707.5|7733.3|7731.5|7692.6|7690.8|0
1687276800000|2023-06-20 16:00:00|7709.9|7708.1|7769.2|7767.4|7775.3|7773.5|7705.8|7704|0
1687280400000|2023-06-20 17:00:00|7769.3|7767.5|7754.8|7753|7782.3|7780.5|7752|7750.2|0
1687284000000|2023-06-20 18:00:00|7754.6|7752.8|7765|7763.2|7777.6|7775.8|7749.3|7747.5|0
1687287600000|2023-06-20 19:00:00|7765.2|7763.4|7787.4|7785.6|7802.7|7800.9|7754.1|7752.3|0
1687291200000|2023-06-20 20:00:00|7787.2|7785.4|7790.6|7787.6|7796.7|7793.7|7778.8|7775.8|0
1687294800000|2023-06-20 21:00:00|7790.4|7787.4|7795.7|7792.7|7798.4|7795.4|7789.9|7786.9|0
1687298400000|2023-06-20 22:00:00|7795.6|7792.6|7791.5|7788.5|7797|7794|7788.6|7785.6|0
1687302000000|2023-06-20 23:00:00|7791.6|7788.6|7801.2|7796.2|7801.5|7797.6|7791.5|7788.5|0
1687305600000|2023-06-21 00:00:00|7801|7796|7803.9|7798.9|7807|7802|7798.3|7793.3|0
1687309200000|2023-06-21 01:00:00|7803.8|7798.8|7803.3|7798.3|7804.7|7799.7|7799.6|7794.6|0
1687312800000|2023-06-21 02:00:00|7803.4|7798.4|7796.1|7791.1|7805.2|7800.2|7793.8|7788.8|0
1687316400000|2023-06-21 03:00:00|7796.2|7791.2|7797.4|7792.4|7797.9|7792.9|7792.7|7787.7|0
1687320000000|2023-06-21 04:00:00|7797.3|7792.3|7800.3|7795.3|7800.8|7795.8|7796|7791|0
1687323600000|2023-06-21 05:00:00|7800.2|7795.2|7794.2|7789.2|7802.8|7797.8|7792.4|7787.4|0
1687327200000|2023-06-21 06:00:00|7793.8|7788.8|7784.8|7779.8|7794.7|7789.7|7783.4|7778.4|0
1687330800000|2023-06-21 07:00:00|7784.5|7779.5|7785.3|7780.3|7793.6|7788.6|7778.7|7773.7|0
1687334400000|2023-06-21 08:00:00|7786.2|7781.2|7797.4|7794.4|7801.5|7798.5|7770.9|7767.9|0
1687338000000|2023-06-21 09:00:00|7797.3|7794.3|7797.1|7794.1|7801.4|7798.4|7789.6|7786.6|0
1687341600000|2023-06-21 10:00:00|7796.8|7793.8|7793.3|7790.3|7805.1|7802.1|7791.3|7788.3|0
1687345200000|2023-06-21 11:00:00|7797|7794|7786.5|7783.5|7799.6|7796.6|7783.2|7780.2|0
1687348800000|2023-06-21 12:00:00|7786.7|7783.7|7762.1|7759.1|7787|7784|7752.1|7749.1|0
1687352400000|2023-06-21 13:00:00|7762|7759|7691.3|7689.5|7794.9|7793.1|7690.7|7688.9|0
1687356000000|2023-06-21 14:00:00|7690.7|7688.9|7612.3|7610.5|7694.8|7693|7602.9|7601.1|0
1687359600000|2023-06-21 15:00:00|7612.2|7610.4|7593.4|7591.6|7634.8|7633|7569.2|7567.4|0
1687363200000|2023-06-21 16:00:00|7593.3|7591.5|7596.8|7595|7632.1|7630.3|7590.5|7588.7|0
1687366800000|2023-06-21 17:00:00|7596.6|7594.8|7629.5|7627.7|7630.9|7629.1|7587.4|7585.6|0
1687370400000|2023-06-21 18:00:00|7630.1|7628.3|7663.5|7661.7|7672.5|7670.7|7620|7618.2|0
1687374000000|2023-06-21 19:00:00|7663.2|7661.4|7599.7|7597.9|7663.5|7661.7|7595.1|7593.3|0
1687377600000|2023-06-21 20:00:00|7600.3|7597.3|7585.7|7582.7|7607.2|7604.2|7584.2|7581.2|0
1687381200000|2023-06-21 21:00:00|7585.6|7582.6|7585.2|7582.2|7591|7588|7584.3|7581.3|0
1687384800000|2023-06-21 22:00:00|7585.3|7582.3|7578.6|7575.6|7589.4|7586.4|7575.5|7572.5|0
1687388400000|2023-06-21 23:00:00|7578.7|7575.7|7586.1|7581.1|7586.6|7583.6|7578.6|7575.6|0
1687392000000|2023-06-22 00:00:00|7586.3|7581.3|7584|7579|7594.4|7589.4|7581.7|7576.7|0
1687395600000|2023-06-22 01:00:00|7584.1|7579.1|7578.8|7573.8|7586.5|7581.5|7575.8|7570.8|0
1687399200000|2023-06-22 02:00:00|7579|7574|7578.7|7573.7|7579.8|7574.8|7570.5|7565.5|0
1687402800000|2023-06-22 03:00:00|7578.8|7573.8|7580|7575|7581.2|7576.2|7574.2|7569.2|0
1687406400000|2023-06-22 04:00:00|7579.9|7574.9|7569.5|7564.5|7580.9|7575.9|7567.8|7562.8|0
1687410000000|2023-06-22 05:00:00|7569.9|7564.9|7560|7555|7569.9|7564.9|7554.9|7549.9|0
1687413600000|2023-06-22 06:00:00|7559.9|7554.9|7562.1|7557.1|7564|7559|7546.6|7541.6|0
1687417200000|2023-06-22 07:00:00|7562.4|7557.4|7566.1|7561.1|7573.7|7568.7|7551.6|7546.6|0
1687420800000|2023-06-22 08:00:00|7566.3|7561.3|7549.7|7546.7|7573|7570|7549.5|7546.5|0
1687424400000|2023-06-22 09:00:00|7549.6|7546.6|7572.7|7569.7|7576|7573|7549.2|7546.2|0
1687428000000|2023-06-22 10:00:00|7572.8|7569.8|7543.7|7540.7|7574.7|7571.7|7536.1|7533.1|0
1687431600000|2023-06-22 11:00:00|7544.4|7541.4|7556.9|7553.9|7561.9|7558.9|7542.4|7539.4|0
1687435200000|2023-06-22 12:00:00|7557.2|7554.2|7552.5|7549.5|7569.2|7566.2|7546.6|7543.6|0
1687438800000|2023-06-22 13:00:00|7552.9|7549.9|7620.9|7619.1|7632.2|7630.4|7526.8|7525|0
1687442400000|2023-06-22 14:00:00|7624.1|7622.3|7615|7613.2|7667.1|7665.3|7595.9|7594.1|0
1687446000000|2023-06-22 15:00:00|7614.5|7612.7|7678.5|7676.7|7693.9|7692.1|7614.5|7612.7|0
1687449600000|2023-06-22 16:00:00|7679|7677.2|7646.1|7644.3|7679|7677.2|7636.9|7635.1|0
1687453200000|2023-06-22 17:00:00|7646.8|7645|7667|7665.2|7669.1|7667.3|7618.7|7616.9|0
1687456800000|2023-06-22 18:00:00|7668.2|7666.4|7691.5|7689.7|7694.1|7692.3|7661.2|7659.4|0
1687460400000|2023-06-22 19:00:00|7692.2|7690.4|7709.6|7707.8|7713.1|7711.3|7663.1|7661.3|0
1687464000000|2023-06-22 20:00:00|7710.2|7707.2|7725.5|7722.5|7727.4|7724.4|7706.5|7703.5|0
1687467600000|2023-06-22 21:00:00|7725.6|7722.6|7728.6|7725.6|7728.7|7725.7|7724|7721|0
1687471200000|2023-06-22 22:00:00|7728.3|7725.3|7729.3|7726.3|7730.7|7727.7|7726.5|7723.5|0
1687474800000|2023-06-22 23:00:00|7728.9|7725.9|7731|7726|7732.2|7729.2|7727.5|7724.5|0
1687478400000|2023-06-23 00:00:00|7731.1|7726.1|7722.5|7717.5|7731.3|7726.3|7721.7|7716.7|0
1687482000000|2023-06-23 01:00:00|7722.4|7717.4|7704.8|7699.8|7723.8|7718.8|7701.4|7696.4|0
1687485600000|2023-06-23 02:00:00|7704.6|7699.6|7697.7|7692.7|7706.5|7701.5|7694|7689|0
1687489200000|2023-06-23 03:00:00|7697.6|7692.6|7696.8|7691.8|7704.5|7699.5|7695|7690|0
1687492800000|2023-06-23 04:00:00|7696.9|7691.9|7685.2|7680.2|7698.4|7693.4|7680.9|7675.9|0
1687496400000|2023-06-23 05:00:00|7685.1|7680.1|7692.7|7687.7|7695.7|7690.7|7679.2|7674.2|0
1687500000000|2023-06-23 06:00:00|7692.6|7687.6|7692.4|7687.4|7694.3|7689.3|7684.7|7679.7|0
1687503600000|2023-06-23 07:00:00|7692.2|7687.2|7684.6|7679.6|7704.4|7699.4|7670.4|7665.4|0
1687507200000|2023-06-23 08:00:00|7685.1|7680.1|7639.9|7636.9|7685.8|7680.8|7634.8|7631.8|0
1687510800000|2023-06-23 09:00:00|7638.9|7635.9|7653.6|7650.6|7656.7|7653.7|7634.6|7631.6|0
1687514400000|2023-06-23 10:00:00|7653.7|7650.7|7651.2|7648.2|7658.6|7655.6|7637.1|7634.1|0
1687518000000|2023-06-23 11:00:00|7654.5|7651.5|7666.2|7663.2|7680.4|7677.4|7653.7|7650.7|0
1687521600000|2023-06-23 12:00:00|7666.5|7663.5|7623.1|7620.1|7667.4|7664.4|7609.4|7606.4|0
1687525200000|2023-06-23 13:00:00|7623|7620|7604.5|7602.7|7663.1|7661.3|7575.6|7573.8|0
1687528800000|2023-06-23 14:00:00|7604.1|7602.3|7628.4|7626.6|7648.9|7647.1|7589.4|7587.6|0
1687532400000|2023-06-23 15:00:00|7629.1|7627.3|7640.4|7638.6|7645.4|7643.6|7595.1|7593.3|0
1687536000000|2023-06-23 16:00:00|7640.3|7638.5|7686.8|7685|7698.8|7697|7640|7638.2|0
1687539600000|2023-06-23 17:00:00|7688.1|7686.3|7694.7|7692.9|7719.1|7717.3|7682.1|7680.3|0
1687543200000|2023-06-23 18:00:00|7694.2|7692.4|7657.8|7656|7699.4|7697.6|7647.9|7646.1|0
1687546800000|2023-06-23 19:00:00|7656.6|7654.8|7656.3|7654.5|7677|7675.2|7641.9|7640.1|0
1687550400000|2023-06-23 20:00:00|7656.9|7653.9|7646.2|7643.2|7658.9|7655.9|7644.1|7641.1|0
1687730400000|2023-06-25 22:00:00|7648.9|7643.9|7669.5|7664.5|7670.1|7665.1|7647.7|7642.7|0
1687734000000|2023-06-25 23:00:00|7669.7|7664.7|7670.5|7665.5|7672.2|7667.2|7664.5|7659.5|0
1687737600000|2023-06-26 00:00:00|7670.4|7665.4|7666.6|7661.6|7671|7666|7662.1|7657.1|0
1687741200000|2023-06-26 01:00:00|7666.5|7661.5|7669.6|7664.6|7675.7|7670.7|7657.9|7652.9|0
1687744800000|2023-06-26 02:00:00|7669.5|7664.5|7673.5|7668.5|7675.1|7670.1|7669.3|7664.3|0
1687748400000|2023-06-26 03:00:00|7673.6|7668.6|7672.4|7667.4|7678.1|7673.1|7670.4|7665.4|0
1687752000000|2023-06-26 04:00:00|7672.3|7667.3|7667.3|7662.3|7673.7|7668.7|7665.2|7660.2|0
1687755600000|2023-06-26 05:00:00|7667.2|7662.2|7662.3|7657.3|7667.7|7662.7|7660.2|7655.2|0
1687759200000|2023-06-26 06:00:00|7662.1|7657.1|7656|7651|7663.5|7658.5|7651.9|7646.9|0
1687762800000|2023-06-26 07:00:00|7656.1|7651.1|7644.1|7639.1|7656.1|7651.1|7624.8|7619.8|0
1687766400000|2023-06-26 08:00:00|7644.2|7639.2|7615.1|7612.1|7644.2|7639.2|7608.3|7605.3|0
1687770000000|2023-06-26 09:00:00|7615|7612|7624.4|7621.4|7627.5|7624.5|7614.8|7611.8|0
1687773600000|2023-06-26 10:00:00|7624.3|7621.3|7625|7622|7626.8|7623.8|7616.8|7613.8|0
1687777200000|2023-06-26 11:00:00|7627.2|7624.2|7648.5|7645.5|7652.4|7649.4|7621.7|7618.7|0
1687780800000|2023-06-26 12:00:00|7648|7645|7656.9|7653.9|7664.1|7661.1|7642|7639|0
1687784400000|2023-06-26 13:00:00|7656.3|7653.3|7715.2|7713.4|7718.5|7716.7|7633.4|7631.6|0
1687788000000|2023-06-26 14:00:00|7715.3|7713.5|7634.8|7633|7724.4|7722.6|7616.8|7615|0
1687791600000|2023-06-26 15:00:00|7634.3|7632.5|7573.6|7571.8|7635.4|7633.6|7550.3|7548.5|0
1687795200000|2023-06-26 16:00:00|7573.3|7571.5|7467.7|7465.9|7573.7|7571.9|7439.7|7437.9|0
1687798800000|2023-06-26 17:00:00|7468|7466.2|7466.3|7464.5|7482.8|7481|7444.1|7442.3|0
1687802400000|2023-06-26 18:00:00|7465.6|7463.8|7490.4|7488.6|7505.5|7503.7|7461.3|7459.5|0
1687806000000|2023-06-26 19:00:00|7490.3|7488.5|7430|7428.2|7503.1|7501.3|7425.8|7424|0
1687809600000|2023-06-26 20:00:00|7430.5|7427.5|7429.5|7426.5|7443.3|7440.3|7428.1|7425.1|0
1687813200000|2023-06-26 21:00:00|7429.6|7426.6|7429.7|7426.7|7431.6|7428.6|7428.1|7425.1|0
1687816800000|2023-06-26 22:00:00|7429.8|7426.8|7431.3|7428.3|7433.1|7430.1|7425.3|7422.3|0
1687820400000|2023-06-26 23:00:00|7431.4|7428.4|7440.6|7435.6|7440.6|7436.4|7430.3|7427.3|0
1687824000000|2023-06-27 00:00:00|7440.5|7435.5|7431.5|7426.5|7441.7|7436.7|7431.5|7426.5|0
1687827600000|2023-06-27 01:00:00|7431.6|7426.6|7436.2|7431.2|7436.9|7431.9|7425|7420|0
1687831200000|2023-06-27 02:00:00|7436.4|7431.4|7436.4|7431.4|7439.1|7434.1|7433.7|7428.7|0
1687834800000|2023-06-27 03:00:00|7436.5|7431.5|7431.7|7426.7|7437.4|7432.4|7430.3|7425.3|0
1687838400000|2023-06-27 04:00:00|7431.5|7426.5|7435.2|7430.2|7436.7|7431.7|7430.5|7425.5|0
1687842000000|2023-06-27 05:00:00|7435.1|7430.1|7446.8|7441.8|7447.7|7442.7|7433.8|7428.8|0
1687845600000|2023-06-27 06:00:00|7446.7|7441.7|7447.5|7442.5|7454|7449|7443.1|7438.1|0
1687849200000|2023-06-27 07:00:00|7447.6|7442.6|7449.7|7444.7|7458.2|7453.2|7446.6|7441.6|0
1687852800000|2023-06-27 08:00:00|7449.6|7444.6|7482.8|7479.8|7497.4|7494.4|7448.8|7443.8|0
1687856400000|2023-06-27 09:00:00|7482.7|7479.7|7494.3|7491.3|7497.2|7494.2|7479.8|7476.8|0
1687860000000|2023-06-27 10:00:00|7494.1|7491.1|7498.6|7495.6|7501.9|7498.9|7487|7484|0
1687863600000|2023-06-27 11:00:00|7498.2|7495.2|7485.7|7482.7|7504.2|7501.2|7480.7|7477.7|0
1687867200000|2023-06-27 12:00:00|7485.8|7482.8|7494|7491|7507.7|7504.7|7478.6|7475.6|0
1687870800000|2023-06-27 13:00:00|7494.5|7491.5|7504.3|7502.5|7523.9|7522.1|7470.3|7468.5|0
1687874400000|2023-06-27 14:00:00|7504.4|7502.6|7478.7|7476.9|7521.6|7519.8|7451.2|7449.4|0
1687878000000|2023-06-27 15:00:00|7479.6|7477.8|7537.2|7535.4|7537.4|7535.6|7444.9|7443.1|0
1687881600000|2023-06-27 16:00:00|7536.1|7534.3|7558.6|7556.8|7568.9|7567.1|7527.7|7525.9|0
1687885200000|2023-06-27 17:00:00|7558|7556.2|7604.7|7602.9|7605.3|7603.5|7546.4|7544.6|0
1687888800000|2023-06-27 18:00:00|7604.8|7603|7584.8|7583|7611.2|7609.4|7584.2|7582.4|0
1687892400000|2023-06-27 19:00:00|7585.8|7584|7589.9|7588.1|7607.3|7605.5|7583.6|7581.8|0
1687896000000|2023-06-27 20:00:00|7590.5|7587.5|7585.4|7582.4|7593.8|7590.8|7579|7576|0
1687899600000|2023-06-27 21:00:00|7585.1|7582.1|7582.8|7579.8|7585.3|7582.3|7579.7|7576.7|0
1687903200000|2023-06-27 22:00:00|7582.9|7579.9|7546.7|7543.7|7583.2|7580.2|7541.2|7538.2|0
1687906800000|2023-06-27 23:00:00|7546.4|7543.4|7547.1|7542.1|7552.4|7549.4|7533.3|7530.3|0
1687910400000|2023-06-28 00:00:00|7547.2|7542.2|7540|7535|7551.1|7546.1|7536.4|7531.4|0
1687914000000|2023-06-28 01:00:00|7540.1|7535.1|7540.9|7535.9|7543.6|7538.6|7536.3|7531.3|0
1687917600000|2023-06-28 02:00:00|7541|7536|7547.7|7542.7|7550.3|7545.3|7536|7531|0
1687921200000|2023-06-28 03:00:00|7547.6|7542.6|7549.6|7544.6|7551.7|7546.7|7547.6|7542.6|0
1687924800000|2023-06-28 04:00:00|7549.5|7544.5|7545.4|7540.4|7550.2|7545.2|7542.3|7537.3|0
1687928400000|2023-06-28 05:00:00|7545.3|7540.3|7552|7547|7552|7547|7543.4|7538.4|0
1687932000000|2023-06-28 06:00:00|7552.2|7547.2|7546.5|7541.5|7554.1|7549.1|7543.1|7538.1|0
1687935600000|2023-06-28 07:00:00|7546.9|7541.9|7550.4|7545.4|7557.8|7552.8|7540.3|7535.3|0
1687939200000|2023-06-28 08:00:00|7550.5|7545.5|7534.1|7531.1|7555.8|7552.8|7520.2|7517.2|0
1687942800000|2023-06-28 09:00:00|7534|7531|7544.8|7541.8|7545.4|7542.4|7527.9|7524.9|0
1687946400000|2023-06-28 10:00:00|7544.7|7541.7|7568.2|7565.2|7568.7|7565.7|7544.6|7541.6|0
1687950000000|2023-06-28 11:00:00|7566.5|7563.5|7556.6|7553.6|7584.4|7581.4|7553.2|7550.2|0
1687953600000|2023-06-28 12:00:00|7557.5|7554.5|7551.6|7548.6|7561.8|7558.8|7548.3|7545.3|0
1687957200000|2023-06-28 13:00:00|7551.8|7548.8|7667.7|7665.9|7680.8|7679|7546.6|7543.6|0
1687960800000|2023-06-28 14:00:00|7665.6|7663.8|7723.4|7721.6|7743.2|7741.4|7637.5|7635.7|0
1687964400000|2023-06-28 15:00:00|7723.6|7721.8|7717.5|7715.7|7735.7|7733.9|7673.5|7671.7|0
1687968000000|2023-06-28 16:00:00|7715.4|7713.6|7640.7|7638.9|7740.7|7738.9|7624.4|7622.6|0
1687971600000|2023-06-28 17:00:00|7640.8|7639|7654.9|7653.1|7674.6|7672.8|7633.8|7632|0
1687975200000|2023-06-28 18:00:00|7655.6|7653.8|7666.4|7664.6|7680.2|7678.4|7652.7|7650.9|0
1687978800000|2023-06-28 19:00:00|7667.3|7665.5|7661.1|7659.3|7669.3|7667.5|7629.5|7627.7|0
1687982400000|2023-06-28 20:00:00|7661.7|7658.7|7672.2|7669.2|7679.2|7676.2|7652.6|7649.6|0
1687986000000|2023-06-28 21:00:00|7672.1|7669.1|7672.5|7669.5|7673.4|7670.4|7669.5|7666.5|0
1687989600000|2023-06-28 22:00:00|7672.6|7669.6|7692.4|7689.4|7692.8|7689.8|7672.5|7669.5|0
1687993200000|2023-06-28 23:00:00|7692.3|7689.3|7698|7693|7699.6|7696.6|7691.2|7688.2|0
1687996800000|2023-06-29 00:00:00|7698.4|7693.4|7699.7|7694.7|7701.4|7696.4|7695.1|7690.1|0
1688000400000|2023-06-29 01:00:00|7699.6|7694.6|7694.3|7689.3|7702.7|7697.7|7694|7689|0
1688004000000|2023-06-29 02:00:00|7694.4|7689.4|7681.3|7676.3|7695.1|7690.1|7680.7|7675.7|0
1688007600000|2023-06-29 03:00:00|7681.4|7676.4|7677.6|7672.6|7682.5|7677.5|7674.8|7669.8|0
1688011200000|2023-06-29 04:00:00|7677.7|7672.7|7677.7|7672.7|7681.6|7676.6|7677|7672|0
1688014800000|2023-06-29 05:00:00|7677.8|7672.8|7678.1|7673.1|7685.9|7680.9|7673.5|7668.5|0
1688018400000|2023-06-29 06:00:00|7678|7673|7671.8|7666.8|7678.5|7673.5|7671.4|7666.4|0
1688022000000|2023-06-29 07:00:00|7671.5|7666.5|7670.1|7665.1|7675.3|7670.3|7661.1|7656.1|0
1688025600000|2023-06-29 08:00:00|7670.7|7665.7|7708.1|7705.1|7710.7|7707.7|7670|7665|0
1688029200000|2023-06-29 09:00:00|7708.2|7705.2|7724.8|7721.8|7726|7723|7704.9|7701.9|0
1688032800000|2023-06-29 10:00:00|7724.7|7721.7|7728.7|7725.7|7733.6|7730.6|7721.6|7718.6|0
1688036400000|2023-06-29 11:00:00|7726.8|7723.8|7723.9|7720.9|7737.7|7734.7|7719.2|7716.2|0
1688040000000|2023-06-29 12:00:00|7723.6|7720.6|7695.7|7692.7|7730.6|7727.6|7690.4|7687.4|0
1688043600000|2023-06-29 13:00:00|7695.6|7692.6|7661.8|7660|7703.1|7701.3|7647.5|7645.7|0
1688047200000|2023-06-29 14:00:00|7662.9|7661.1|7623.8|7622|7680.4|7678.6|7593.5|7591.7|0
1688050800000|2023-06-29 15:00:00|7622.9|7621.1|7647|7645.2|7669.4|7667.6|7613|7611.2|0
1688054400000|2023-06-29 16:00:00|7647.2|7645.4|7616|7614.2|7657.7|7655.9|7611.1|7609.3|0
1688058000000|2023-06-29 17:00:00|7614.6|7612.8|7587.7|7585.9|7626.2|7624.4|7586.1|7584.3|0
1688061600000|2023-06-29 18:00:00|7587.4|7585.6|7595|7593.2|7599.1|7597.3|7576.3|7574.5|0
1688065200000|2023-06-29 19:00:00|7596|7594.2|7602.8|7601|7605.1|7603.3|7573.1|7571.3|0
1688068800000|2023-06-29 20:00:00|7603.4|7600.4|7604.1|7601.1|7607.1|7604.1|7600.4|7597.4|0
1688072400000|2023-06-29 21:00:00|7603.8|7600.8|7597.5|7594.5|7606.1|7603.1|7597.3|7594.3|0
1688076000000|2023-06-29 22:00:00|7597.8|7594.8|7603.1|7600.1|7604.2|7601.2|7597.3|7594.3|0
1688079600000|2023-06-29 23:00:00|7603.2|7600.2|7610.9|7605.9|7611.6|7608.6|7602.2|7599.2|0
1688083200000|2023-06-30 00:00:00|7611|7606|7607.4|7602.4|7613|7608|7602.6|7597.6|0
1688086800000|2023-06-30 01:00:00|7607.5|7602.5|7616.8|7611.8|7620.7|7615.7|7607.2|7602.2|0
1688090400000|2023-06-30 02:00:00|7616.7|7611.7|7616.7|7611.7|7623.9|7618.9|7616.3|7611.3|0
1688094000000|2023-06-30 03:00:00|7616.6|7611.6|7613.9|7608.9|7619.1|7614.1|7612|7607|0
1688097600000|2023-06-30 04:00:00|7614|7609|7616.5|7611.5|7617.3|7612.3|7613.1|7608.1|0
1688101200000|2023-06-30 05:00:00|7616.6|7611.6|7624|7619|7629.4|7624.4|7616.6|7611.6|0
1688104800000|2023-06-30 06:00:00|7623.8|7618.8|7615.6|7610.6|7624.6|7619.6|7613.6|7608.6|0
1688108400000|2023-06-30 07:00:00|7615|7610|7625.4|7620.4|7627|7622|7613.1|7608.1|0
1688112000000|2023-06-30 08:00:00|7625.6|7620.6|7647.1|7644.1|7650.2|7647.2|7625.1|7620.1|0
1688115600000|2023-06-30 09:00:00|7646.4|7643.4|7650.8|7647.8|7656.5|7653.5|7645.1|7642.1|0
1688119200000|2023-06-30 10:00:00|7650.6|7647.6|7653.6|7650.6|7655.3|7652.3|7646.8|7643.8|0
1688122800000|2023-06-30 11:00:00|7653.1|7650.1|7646.1|7643.1|7653.1|7650.1|7644.6|7641.6|0
1688126400000|2023-06-30 12:00:00|7646.6|7643.6|7687.2|7684.2|7696.6|7693.6|7646.6|7643.6|0
1688130000000|2023-06-30 13:00:00|7687.3|7684.3|7746.2|7744.4|7750.3|7748.5|7686.4|7683.4|0
1688133600000|2023-06-30 14:00:00|7748.1|7746.3|7776.4|7774.6|7792.7|7790.9|7743.5|7741.7|0
1688137200000|2023-06-30 15:00:00|7776.3|7774.5|7755.7|7753.9|7791.3|7789.5|7738.6|7736.8|0
1688140800000|2023-06-30 16:00:00|7755.9|7754.1|7781.2|7779.4|7781.5|7779.7|7744.1|7742.3|0
1688144400000|2023-06-30 17:00:00|7781.4|7779.6|7775.8|7774|7781.5|7779.7|7766.6|7764.8|0
1688148000000|2023-06-30 18:00:00|7775.7|7773.9|7755.2|7753.4|7776.3|7774.5|7749.5|7747.7|0
1688151600000|2023-06-30 19:00:00|7756.5|7754.7|7742.8|7741|7763|7761.2|7742.8|7741|0
1688155200000|2023-06-30 20:00:00|7743.4|7740.4|7741.1|7738.1|7747.2|7744.2|7738|7735|0
1688335200000|2023-07-02 22:00:00|7753.1|7748.1|7751.9|7746.9|7764.8|7759.8|7749.4|7744.4|0
1688338800000|2023-07-02 23:00:00|7752|7747|7758.9|7753.9|7759.2|7754.2|7751|7746|0
1688342400000|2023-07-03 00:00:00|7759.5|7754.5|7751.6|7746.6|7762.4|7757.4|7749.6|7744.6|0
1688346000000|2023-07-03 01:00:00|7751.7|7746.7|7756.6|7751.6|7757.9|7752.9|7749.1|7744.1|0
1688349600000|2023-07-03 02:00:00|7756.7|7751.7|7756.1|7751.1|7757.8|7752.8|7754.2|7749.2|0
1688353200000|2023-07-03 03:00:00|7756.2|7751.2|7760.2|7755.2|7761.7|7756.7|7754.8|7749.8|0
1688356800000|2023-07-03 04:00:00|7760.1|7755.1|7760.9|7755.9|7762.7|7757.7|7758.8|7753.8|0
1688360400000|2023-07-03 05:00:00|7760.8|7755.8|7760.1|7755.1|7765.2|7760.2|7757.5|7752.5|0
1688364000000|2023-07-03 06:00:00|7760.2|7755.2|7761.5|7756.5|7763.9|7758.9|7754.3|7749.3|0
1688367600000|2023-07-03 07:00:00|7761.6|7756.6|7772.3|7767.3|7773.1|7768.1|7760.3|7755.3|0
1688371200000|2023-07-03 08:00:00|7772.4|7767.4|7818.9|7815.9|7824.8|7821.8|7772.4|7767.4|0
1688374800000|2023-07-03 09:00:00|7818.8|7815.8|7816.5|7813.5|7819.7|7816.7|7814.2|7811.2|0
1688378400000|2023-07-03 10:00:00|7816.4|7813.4|7810.4|7807.4|7819.1|7816.1|7801.2|7798.2|0
1688382000000|2023-07-03 11:00:00|7809.5|7806.5|7792.6|7789.6|7812.7|7809.7|7792.1|7789.1|0
1688385600000|2023-07-03 12:00:00|7793.9|7790.9|7797.2|7794.2|7799|7796|7784.6|7781.6|0
1688389200000|2023-07-03 13:00:00|7796.5|7793.5|7818|7816.2|7841|7839.2|7783.6|7781.8|0
1688392800000|2023-07-03 14:00:00|7820.6|7818.8|7788.9|7787.1|7831.6|7829.8|7778.3|7776.5|0
1688396400000|2023-07-03 15:00:00|7789.1|7787.3|7772.9|7771.1|7802.9|7801.1|7764.3|7762.5|0
1688400000000|2023-07-03 16:00:00|7772.5|7770.7|7804.8|7803|7805.9|7804.1|7765|7763.2|0
1688403600000|2023-07-03 17:00:00|7805.4|7802.4|7794.9|7791.9|7808|7805|7793|7790|0
1688407200000|2023-07-03 18:00:00|7793.1|7790.1|7793.1|7790.1|7795.6|7792.6|7791|7788|0
1688410800000|2023-07-03 19:00:00|7793.2|7790.2|7795.8|7792.8|7797.3|7794.3|7792.8|7789.8|0
1688414400000|2023-07-03 20:00:00|7795.7|7792.7|7797.1|7792.1|7797.3|7794.3|7795.6|7792.1|0
1688418000000|2023-07-03 21:00:00|7796.9|7791.9|7796.9|7791.9|7796.9|7791.9|7796.9|7791.9|0
1688421600000|2023-07-03 22:00:00|7791.3|7786.3|7782.1|7777.1|7795|7790|7772.7|7767.7|0
1688425200000|2023-07-03 23:00:00|7782|7777|7780.3|7775.3|7784.2|7779.2|7778.7|7773.7|0
1688428800000|2023-07-04 00:00:00|7780.5|7775.5|7783.3|7778.3|7787.5|7782.5|7779|7774|0
1688432400000|2023-07-04 01:00:00|7783.2|7778.2|7784.9|7779.9|7785.7|7780.7|7778.9|7773.9|0
1688436000000|2023-07-04 02:00:00|7784.8|7779.8|7784|7779|7785.1|7780.1|7781.2|7776.2|0
1688439600000|2023-07-04 03:00:00|7784.1|7779.1|7786.6|7781.6|7787.9|7782.9|7783.6|7778.6|0
1688443200000|2023-07-04 04:00:00|7786.4|7781.4|7786.7|7781.7|7789.7|7784.7|7785.4|7780.4|0
1688446800000|2023-07-04 05:00:00|7786.6|7781.6|7785.6|7780.6|7788.8|7783.8|7784.9|7779.9|0
1688450400000|2023-07-04 06:00:00|7785.5|7780.5|7786|7781|7786.3|7781.3|7780.8|7775.8|0
1688454000000|2023-07-04 07:00:00|7786.2|7781.2|7791.2|7786.2|7792.4|7787.4|7785.5|7780.5|0
1688457600000|2023-07-04 08:00:00|7791.1|7786.1|7784.7|7779.7|7791.4|7786.4|7783.4|7778.4|0
1688461200000|2023-07-04 09:00:00|7784.8|7779.8|7787.7|7782.7|7788.4|7783.4|7783.9|7778.9|0
1688464800000|2023-07-04 10:00:00|7787.8|7782.8|7785.1|7780.1|7788.2|7783.2|7782.6|7777.6|0
1688468400000|2023-07-04 11:00:00|7785.2|7780.2|7787.2|7782.2|7789.9|7784.9|7783.3|7778.3|0
1688472000000|2023-07-04 12:00:00|7787.1|7782.1|7791.1|7786.1|7791.5|7786.5|7785.9|7780.9|0
1688475600000|2023-07-04 13:00:00|7791|7786|7794.1|7789.1|7796.2|7791.2|7788.2|7783.2|0
1688479200000|2023-07-04 14:00:00|7794.4|7789.4|7785.8|7780.8|7794.9|7789.9|7784.5|7779.5|0
1688482800000|2023-07-04 15:00:00|7785.7|7780.7|7786.3|7781.3|7790.3|7785.3|7784.7|7779.7|0
1688486400000|2023-07-04 16:00:00|7786.2|7781.2|7783.6|7778.6|7787.1|7782.1|7782|7777|0
1688490000000|2023-07-04 17:00:00|7783.8|7778.8|7783.5|7778.5|7787|7782|7781.6|7776.6|0
1688493600000|2023-07-04 18:00:00|7783.6|7778.6|7783.9|7778.9|7785.4|7780.4|7782.8|7777.8|0
1688497200000|2023-07-04 19:00:00|7783.8|7778.8|7780.9|7775.9|7784.6|7779.6|7779.1|7774.1|0
1688500800000|2023-07-04 20:00:00|7780.1|7775.1|7781.1|7776.1|7781.6|7776.6|7780|7775|0
1688508000000|2023-07-04 22:00:00|7784.2|7779.2|7782|7777|7785.1|7780.1|7780.4|7775.4|0
1688511600000|2023-07-04 23:00:00|7782.1|7777.1|7780.3|7775.3|7782.1|7777.1|7778|7773|0
1688515200000|2023-07-05 00:00:00|7780.2|7775.2|7780.6|7775.6|7782.8|7777.8|7775.3|7770.3|0
1688518800000|2023-07-05 01:00:00|7780.5|7775.5|7787.3|7782.3|7788.2|7783.2|7779.9|7774.9|0
1688522400000|2023-07-05 02:00:00|7787.2|7782.2|7783.3|7778.3|7787.4|7782.4|7782.8|7777.8|0
1688526000000|2023-07-05 03:00:00|7783.4|7778.4|7782.1|7777.1|7783.8|7778.8|7779.8|7774.8|0
1688529600000|2023-07-05 04:00:00|7782.2|7777.2|7780.3|7775.3|7782.3|7777.3|7779.6|7774.6|0
1688533200000|2023-07-05 05:00:00|7780.4|7775.4|7780.2|7775.2|7783.4|7778.4|7779.5|7774.5|0
1688536800000|2023-07-05 06:00:00|7780.1|7775.1|7752.5|7747.5|7781.3|7776.3|7751.6|7746.6|0
1688540400000|2023-07-05 07:00:00|7752.6|7747.6|7758.2|7753.2|7762.3|7757.3|7751.2|7746.2|0
1688544000000|2023-07-05 08:00:00|7758.1|7753.1|7775.8|7772.8|7797|7794|7757.8|7752.8|0
1688547600000|2023-07-05 09:00:00|7775.9|7772.9|7756.3|7753.3|7777.8|7774.8|7749.4|7746.4|0
1688551200000|2023-07-05 10:00:00|7756.4|7753.4|7783|7780|7784.6|7781.6|7753.3|7750.3|0
1688554800000|2023-07-05 11:00:00|7788|7785|7767.7|7764.7|7788.3|7785.3|7767.1|7764.1|0
1688558400000|2023-07-05 12:00:00|7768.2|7765.2|7778.2|7775.2|7780.1|7777.1|7764.3|7761.3|0
1688562000000|2023-07-05 13:00:00|7777.8|7774.8|7845.7|7843.9|7866|7864.2|7773.6|7770.6|0
1688565600000|2023-07-05 14:00:00|7846.4|7844.6|7844|7842.2|7867.9|7866.1|7831|7829.2|0
1688569200000|2023-07-05 15:00:00|7843.1|7841.3|7801.8|7800|7844.9|7843.1|7798.4|7796.6|0
1688572800000|2023-07-05 16:00:00|7800.9|7799.1|7821.1|7819.3|7824.6|7822.8|7791.5|7789.7|0
1688576400000|2023-07-05 17:00:00|7821.2|7819.4|7825.4|7823.6|7835.1|7833.3|7814|7812.2|0
1688580000000|2023-07-05 18:00:00|7826|7824.2|7837.1|7835.3|7844.9|7843.1|7802.5|7800.7|0
1688583600000|2023-07-05 19:00:00|7837|7835.2|7820.7|7818.9|7845|7843.2|7819.7|7817.9|0
1688587200000|2023-07-05 20:00:00|7821.3|7818.3|7820.4|7817.4|7825.8|7822.8|7816.4|7813.4|0
1688590800000|2023-07-05 21:00:00|7820.5|7817.5|7827.6|7824.6|7828.1|7825.1|7819.8|7816.8|0
1688594400000|2023-07-05 22:00:00|7827.7|7824.7|7824.8|7821.8|7827.7|7824.7|7821.6|7818.6|0
1688598000000|2023-07-05 23:00:00|7825|7822|7836.7|7831.7|7837.7|7834.7|7824.5|7821.5|0
1688601600000|2023-07-06 00:00:00|7836.8|7831.8|7825.3|7820.3|7837.3|7832.3|7824|7819|0
1688605200000|2023-07-06 01:00:00|7825.4|7820.4|7833.2|7828.2|7834.3|7829.3|7823.6|7818.6|0
1688608800000|2023-07-06 02:00:00|7833.3|7828.3|7827.4|7822.4|7834.3|7829.3|7826.5|7821.5|0
1688612400000|2023-07-06 03:00:00|7827.2|7822.2|7806.4|7801.4|7827.4|7822.4|7805.7|7800.7|0
1688616000000|2023-07-06 04:00:00|7806.3|7801.3|7792.8|7787.8|7806.8|7801.8|7783|7778|0
1688619600000|2023-07-06 05:00:00|7792.7|7787.7|7792.9|7787.9|7796.2|7791.2|7786.2|7781.2|0
1688623200000|2023-07-06 06:00:00|7793|7788|7795.3|7790.3|7801.9|7796.9|7790|7785|0
1688626800000|2023-07-06 07:00:00|7794.8|7789.8|7787.3|7782.3|7795.6|7790.6|7779.3|7774.3|0
1688630400000|2023-07-06 08:00:00|7787|7782|7793.2|7790.2|7797.5|7794.5|7777|7774|0
1688634000000|2023-07-06 09:00:00|7793.1|7790.1|7794.9|7791.9|7797|7794|7787.2|7784.2|0
1688637600000|2023-07-06 10:00:00|7795.5|7792.5|7792.4|7789.4|7799.1|7796.1|7789|7786|0
1688641200000|2023-07-06 11:00:00|7794|7791|7803|7800|7809.6|7806.6|7792.7|7789.7|0
1688644800000|2023-07-06 12:00:00|7803.1|7800.1|7742.9|7739.9|7804.2|7801.2|7730.9|7727.9|0
1688648400000|2023-07-06 13:00:00|7743|7740|7691.9|7690.1|7752.8|7751|7668.3|7666.5|0
1688652000000|2023-07-06 14:00:00|7688.7|7686.9|7693.6|7691.8|7725.8|7724|7669.1|7667.3|0
1688655600000|2023-07-06 15:00:00|7693.8|7692|7717.5|7715.7|7729.7|7727.9|7683.9|7682.1|0
1688659200000|2023-07-06 16:00:00|7717.7|7715.9|7749.9|7748.1|7754.1|7752.3|7716.7|7714.9|0
1688662800000|2023-07-06 17:00:00|7751.3|7749.5|7770.8|7769|7770.8|7769|7728.2|7726.4|0
1688666400000|2023-07-06 18:00:00|7771|7769.2|7776.9|7775.1|7781.9|7780.1|7754|7752.2|0
1688670000000|2023-07-06 19:00:00|7776.8|7775|7762.7|7760.9|7778.6|7776.8|7752.9|7751.1|0
1688673600000|2023-07-06 20:00:00|7763.1|7760.1|7756.2|7753.2|7763.1|7760.1|7751.2|7748.2|0
1688677200000|2023-07-06 21:00:00|7756.3|7753.3|7753.1|7750.1|7757.3|7754.3|7750.4|7747.4|0
1688680800000|2023-07-06 22:00:00|7752.8|7749.8|7742.4|7739.4|7752.8|7749.8|7742|7739|0
1688684400000|2023-07-06 23:00:00|7742.5|7739.5|7743.6|7738.6|7747.8|7744.8|7741.3|7738.2|0
1688688000000|2023-07-07 00:00:00|7743.5|7738.5|7748.9|7743.9|7749.4|7744.4|7737.7|7732.7|0
1688691600000|2023-07-07 01:00:00|7749.1|7744.1|7741.3|7736.3|7752|7747|7739.7|7734.7|0
1688695200000|2023-07-07 02:00:00|7741.1|7736.1|7744.9|7739.9|7747|7742|7739|7734|0
1688698800000|2023-07-07 03:00:00|7744.7|7739.7|7747.4|7742.4|7750|7745|7744.5|7739.5|0
1688702400000|2023-07-07 04:00:00|7747.5|7742.5|7742.9|7737.9|7747.5|7742.5|7742.4|7737.4|0
1688706000000|2023-07-07 05:00:00|7743.1|7738.1|7738.4|7733.4|7750|7745|7737.6|7732.6|0
1688709600000|2023-07-07 06:00:00|7738|7733|7728.5|7723.5|7741.3|7736.3|7728.3|7723.3|0
1688713200000|2023-07-07 07:00:00|7729.3|7724.3|7725.9|7720.9|7731.7|7726.7|7717.3|7712.3|0
1688716800000|2023-07-07 08:00:00|7726|7721|7732.7|7729.7|7733.1|7730.1|7714.3|7711.3|0
1688720400000|2023-07-07 09:00:00|7732.8|7729.8|7739.7|7736.7|7744.2|7741.2|7732.5|7729.5|0
1688724000000|2023-07-07 10:00:00|7739.5|7736.5|7735.6|7732.6|7739.8|7736.8|7726.9|7723.9|0
1688727600000|2023-07-07 11:00:00|7737.8|7734.8|7748.4|7745.4|7752.6|7749.6|7736.9|7733.9|0
1688731200000|2023-07-07 12:00:00|7748.2|7745.2|7774.3|7771.3|7826.2|7823.2|7746.2|7743.2|0
1688734800000|2023-07-07 13:00:00|7774.1|7771.1|7808.1|7806.3|7811.4|7809.6|7750.1|7747.1|0
1688738400000|2023-07-07 14:00:00|7808.3|7806.5|7784.8|7783|7811.4|7809.6|7740.6|7738.8|0
1688742000000|2023-07-07 15:00:00|7783.8|7782|7808.7|7806.9|7809.5|7807.7|7779.3|7777.5|0
1688745600000|2023-07-07 16:00:00|7809.4|7807.6|7828.6|7826.8|7831.2|7829.4|7808.5|7806.7|0
1688749200000|2023-07-07 17:00:00|7829|7827.2|7831.7|7829.9|7849|7847.2|7824.3|7822.5|0
1688752800000|2023-07-07 18:00:00|7831.6|7829.8|7815.3|7813.5|7835.2|7833.4|7807.5|7805.7|0
1688756400000|2023-07-07 19:00:00|7814.1|7812.3|7739|7737.2|7815.4|7813.6|7733|7731.2|0
1688760000000|2023-07-07 20:00:00|7739.6|7736.6|7740.7|7737.7|7745.6|7742.6|7737.6|7734.6|0
1688940000000|2023-07-09 22:00:00|7736.8|7731.8|7740.2|7735.2|7741.2|7736.2|7721.7|7716.7|0
1688943600000|2023-07-09 23:00:00|7740|7735|7736.1|7731.1|7741.3|7736.3|7732.7|7727.7|0
1688947200000|2023-07-10 00:00:00|7735.7|7730.7|7723.7|7718.7|7736.8|7731.8|7714.6|7709.6|0
1688950800000|2023-07-10 01:00:00|7723.8|7718.8|7712.6|7707.6|7730.4|7725.4|7709.3|7704.3|0
1688954400000|2023-07-10 02:00:00|7712.5|7707.5|7713.2|7708.2|7716.5|7711.5|7709.8|7704.8|0
1688958000000|2023-07-10 03:00:00|7713.5|7708.5|7710.7|7705.7|7717.1|7712.1|7706.1|7701.1|0
1688961600000|2023-07-10 04:00:00|7710.6|7705.6|7717.5|7712.5|7720.6|7715.6|7707.7|7702.7|0
1688965200000|2023-07-10 05:00:00|7717.3|7712.3|7689.9|7684.9|7718.7|7713.7|7687.9|7682.9|0
1688968800000|2023-07-10 06:00:00|7689.5|7684.5|7699.4|7694.4|7702.8|7697.8|7684.6|7679.6|0
1688972400000|2023-07-10 07:00:00|7699.5|7694.5|7706.6|7701.6|7709.1|7704.1|7690.6|7685.6|0
1688976000000|2023-07-10 08:00:00|7706.7|7701.7|7698.5|7695.5|7726.8|7723.8|7695.2|7692.2|0
1688979600000|2023-07-10 09:00:00|7698.7|7695.7|7705.8|7702.8|7706.9|7703.9|7697.9|7694.9|0
1688983200000|2023-07-10 10:00:00|7705.9|7702.9|7696.3|7693.3|7711.5|7708.5|7687.4|7684.4|0
1688986800000|2023-07-10 11:00:00|7698.6|7695.6|7743|7740|7745.6|7742.6|7698.2|7695.2|0
1688990400000|2023-07-10 12:00:00|7742.9|7739.9|7722.7|7719.7|7746.8|7743.8|7715.9|7712.9|0
1688994000000|2023-07-10 13:00:00|7722.9|7719.9|7606.8|7605|7740.1|7738.3|7588.3|7586.5|0
1688997600000|2023-07-10 14:00:00|7606.9|7605.1|7641.4|7639.6|7676.7|7674.9|7604.2|7602.4|0
1689001200000|2023-07-10 15:00:00|7641|7639.2|7612.8|7611|7658.2|7656.4|7608.3|7606.5|0
1689004800000|2023-07-10 16:00:00|7613|7611.2|7641.4|7639.6|7646.1|7644.3|7577.5|7575.7|0
1689008400000|2023-07-10 17:00:00|7641.3|7639.5|7641.9|7640.1|7660.2|7658.4|7631.1|7629.3|0
1689012000000|2023-07-10 18:00:00|7642.8|7641|7673|7671.2|7675.3|7673.5|7630.1|7628.3|0
1689015600000|2023-07-10 19:00:00|7673.9|7672.1|7678.2|7676.4|7678.2|7676.4|7654.8|7653|0
1689019200000|2023-07-10 20:00:00|7678.9|7675.9|7678.6|7675.6|7684.7|7681.7|7672.1|7669.1|0
1689022800000|2023-07-10 21:00:00|7678.7|7675.7|7680.2|7677.2|7680.7|7677.7|7676.5|7673.5|0
1689026400000|2023-07-10 22:00:00|7680|7677|7676.4|7673.4|7680.2|7677.2|7675.5|7672.5|0
1689030000000|2023-07-10 23:00:00|7676.5|7673.5|7675.1|7670.1|7676.6|7673.6|7671.9|7668.9|0
1689033600000|2023-07-11 00:00:00|7675|7670|7676.4|7671.4|7676.9|7671.9|7667.1|7662.1|0
1689037200000|2023-07-11 01:00:00|7676.3|7671.3|7671.6|7666.6|7680.4|7675.4|7671.1|7666.1|0
1689040800000|2023-07-11 02:00:00|7671.4|7666.4|7677.5|7672.5|7678.1|7673.1|7669.6|7664.6|0
1689044400000|2023-07-11 03:00:00|7677.4|7672.4|7676.9|7671.9|7678.6|7673.6|7675.8|7670.8|0
1689048000000|2023-07-11 04:00:00|7676.8|7671.8|7676.2|7671.2|7677.2|7672.2|7673.4|7668.4|0
1689051600000|2023-07-11 05:00:00|7676.3|7671.3|7683.9|7678.9|7685.2|7680.2|7670.6|7665.6|0
1689055200000|2023-07-11 06:00:00|7683.7|7678.7|7697.5|7692.5|7700.5|7695.5|7682.9|7677.9|0
1689058800000|2023-07-11 07:00:00|7697.4|7692.4|7683|7678|7699.4|7694.4|7682.6|7677.6|0
1689062400000|2023-07-11 08:00:00|7683.1|7678.1|7695.4|7692.4|7704.1|7701.1|7681.9|7676.9|0
1689066000000|2023-07-11 09:00:00|7695.5|7692.5|7710.9|7707.9|7711.6|7708.6|7693.3|7690.3|0
1689069600000|2023-07-11 10:00:00|7711|7708|7702.1|7699.1|7711|7708|7701.9|7698.9|0
1689073200000|2023-07-11 11:00:00|7704.4|7701.4|7712|7709|7712.5|7709.5|7699.6|7696.6|0
1689076800000|2023-07-11 12:00:00|7711.6|7708.6|7691.4|7688.4|7715.1|7712.1|7680|7677|0
1689080400000|2023-07-11 13:00:00|7692|7689|7653.6|7651.8|7703.5|7701.7|7635.1|7633.3|0
1689084000000|2023-07-11 14:00:00|7652.1|7650.3|7678.1|7676.3|7694.3|7692.5|7617.4|7615.6|0
1689087600000|2023-07-11 15:00:00|7678.4|7676.6|7697.2|7695.4|7697.6|7695.8|7660.7|7658.9|0
1689091200000|2023-07-11 16:00:00|7698.8|7697|7691|7689.2|7706.3|7704.5|7667.8|7666|0
1689094800000|2023-07-11 17:00:00|7690.3|7688.5|7674.5|7672.7|7696.3|7694.5|7656.4|7654.6|0
1689098400000|2023-07-11 18:00:00|7674.3|7672.5|7674.6|7672.8|7676.8|7675|7638.8|7637|0
1689102000000|2023-07-11 19:00:00|7674.2|7672.4|7701.1|7699.3|7714.5|7712.7|7666.5|7664.7|0
1689105600000|2023-07-11 20:00:00|7701.7|7698.7|7696.7|7693.7|7701.8|7698.8|7695.3|7692.3|0
1689109200000|2023-07-11 21:00:00|7696.6|7693.6|7697|7694|7697.3|7694.3|7695.2|7692.2|0
1689112800000|2023-07-11 22:00:00|7696.9|7693.9|7702.2|7699.2|7702.2|7699.2|7696|7693|0
1689116400000|2023-07-11 23:00:00|7702.3|7699.3|7705.5|7700.5|7705.5|7701.9|7700.7|7697.7|0
1689120000000|2023-07-12 00:00:00|7705.2|7700.2|7704.2|7699.2|7707.9|7702.9|7701|7696|0
1689123600000|2023-07-12 01:00:00|7704|7699|7703.1|7698.1|7708.6|7703.6|7700.8|7695.8|0
1689127200000|2023-07-12 02:00:00|7703|7698|7711.9|7706.9|7712.1|7707.1|7702.5|7697.5|0
1689130800000|2023-07-12 03:00:00|7712|7707|7711.2|7706.2|7713.9|7708.9|7709.2|7704.2|0
1689134400000|2023-07-12 04:00:00|7711.3|7706.3|7714.1|7709.1|7718.9|7713.9|7710.6|7705.6|0
1689138000000|2023-07-12 05:00:00|7714|7709|7710.4|7705.4|7716.1|7711.1|7708.6|7703.6|0
1689141600000|2023-07-12 06:00:00|7710.6|7705.6|7712.7|7707.7|7717.7|7712.7|7710|7705|0
1689145200000|2023-07-12 07:00:00|7712.3|7707.3|7722.3|7717.3|7724.6|7719.6|7708.9|7703.9|0
1689148800000|2023-07-12 08:00:00|7722.2|7717.2|7731.4|7728.4|7738.4|7735.4|7720.7|7715.7|0
1689152400000|2023-07-12 09:00:00|7731.5|7728.5|7742.2|7739.2|7742.3|7739.3|7731.4|7728.4|0
1689156000000|2023-07-12 10:00:00|7742.4|7739.4|7742|7739|7745.2|7742.2|7736.6|7733.6|0
1689159600000|2023-07-12 11:00:00|7739.8|7736.8|7737.7|7734.7|7740.8|7737.8|7731.6|7728.6|0
1689163200000|2023-07-12 12:00:00|7737.6|7734.6|7799.8|7796.8|7810.2|7807.2|7734|7731|0
1689166800000|2023-07-12 13:00:00|7800|7797|7832.4|7830.6|7838.5|7836.7|7787.2|7785.4|0
1689170400000|2023-07-12 14:00:00|7833.2|7831.4|7814.3|7812.5|7860.2|7858.4|7807.2|7805.4|0
1689174000000|2023-07-12 15:00:00|7815.2|7813.4|7764.8|7763|7837.2|7835.4|7754.3|7752.5|0
1689177600000|2023-07-12 16:00:00|7764.1|7762.3|7801.9|7800.1|7814.2|7812.4|7758.4|7756.6|0
1689181200000|2023-07-12 17:00:00|7802.1|7800.3|7830.8|7829|7834.8|7833|7793.7|7791.9|0
1689184800000|2023-07-12 18:00:00|7831.2|7829.4|7828.2|7826.4|7847.1|7845.3|7820.6|7818.8|0
1689188400000|2023-07-12 19:00:00|7827.8|7826|7835.8|7834|7843.4|7841.6|7810.3|7808.5|0
1689192000000|2023-07-12 20:00:00|7836.4|7833.4|7840.6|7837.6|7843.8|7840.8|7830.1|7827.1|0
1689195600000|2023-07-12 21:00:00|7840.7|7837.7|7841|7838|7842.6|7839.6|7838.9|7835.9|0
1689199200000|2023-07-12 22:00:00|7841.1|7838.1|7848.1|7845.1|7849.9|7846.9|7840.6|7837.6|0
1689202800000|2023-07-12 23:00:00|7848.3|7845.3|7854.9|7849.9|7854.9|7850.9|7846.9|7843.9|0
1689206400000|2023-07-13 00:00:00|7854.7|7849.7|7864.9|7859.9|7867.3|7862.3|7853.9|7848.9|0
1689210000000|2023-07-13 01:00:00|7864.8|7859.8|7865.1|7860.1|7865.9|7860.9|7859.5|7854.5|0
1689213600000|2023-07-13 02:00:00|7865.2|7860.2|7867.7|7862.7|7869.5|7864.5|7863.4|7858.4|0
1689217200000|2023-07-13 03:00:00|7867.6|7862.6|7875.3|7870.3|7877.4|7872.4|7867.1|7862.1|0
1689220800000|2023-07-13 04:00:00|7875.2|7870.2|7874.3|7869.3|7890.5|7885.5|7873.7|7868.7|0
1689224400000|2023-07-13 05:00:00|7874.2|7869.2|7875.6|7870.6|7880.1|7875.1|7870.2|7865.2|0
1689228000000|2023-07-13 06:00:00|7875.5|7870.5|7878.3|7873.3|7883.4|7878.4|7871.6|7866.6|0
1689231600000|2023-07-13 07:00:00|7878.2|7873.2|7891.1|7886.1|7893.1|7888.1|7874.6|7869.6|0
1689235200000|2023-07-13 08:00:00|7891.4|7886.4|7907.7|7904.7|7909.8|7906.8|7886.8|7883.8|0
1689238800000|2023-07-13 09:00:00|7907.8|7904.8|7912.1|7909.1|7919.4|7916.4|7907.5|7904.5|0
1689242400000|2023-07-13 10:00:00|7911.9|7908.9|7919.6|7916.6|7924.4|7921.4|7908.1|7905.1|0
1689246000000|2023-07-13 11:00:00|7917.2|7914.2|7910.1|7907.1|7921.4|7918.4|7905.4|7902.4|0
1689249600000|2023-07-13 12:00:00|7910.5|7907.5|7915.9|7912.9|7926.1|7923.1|7901.5|7898.5|0
1689253200000|2023-07-13 13:00:00|7916.3|7913.3|7947.8|7946|7967.6|7965.8|7915.2|7912.2|0
1689256800000|2023-07-13 14:00:00|7947.9|7946.1|7961.3|7959.5|7964.6|7962.8|7923|7921.2|0
1689260400000|2023-07-13 15:00:00|7961.6|7959.8|7978.2|7976.4|7980.6|7978.8|7944.9|7943.1|0
1689264000000|2023-07-13 16:00:00|7979|7977.2|7989|7987.2|7996|7994.2|7974.8|7973|0
1689267600000|2023-07-13 17:00:00|7988.8|7987|8001.4|7999.6|8009.5|8007.7|7985.9|7984.1|0
1689271200000|2023-07-13 18:00:00|8001.5|7999.7|8018.4|8016.6|8020.9|8019.1|7998.5|7996.7|0
1689274800000|2023-07-13 19:00:00|8019|8017.2|8045.5|8043.7|8060.4|8058.6|8015|8013.2|0
1689278400000|2023-07-13 20:00:00|8046.1|8043.1|8042.7|8039.7|8047.9|8044.9|8040.2|8037.2|0
1689282000000|2023-07-13 21:00:00|8042.6|8039.6|8047.3|8044.3|8048.7|8045.7|8042|8039|0
1689285600000|2023-07-13 22:00:00|8047.2|8044.2|8054|8051|8056.6|8053.6|8046.9|8043.9|0
1689289200000|2023-07-13 23:00:00|8054.1|8051.1|8059.4|8054.4|8059.5|8056.5|8054|8051|0
1689292800000|2023-07-14 00:00:00|8058|8053|8049.3|8044.3|8059.7|8054.7|8044|8039|0
1689296400000|2023-07-14 01:00:00|8049.1|8044.1|8058.7|8053.7|8060.3|8055.3|8048.6|8043.6|0
1689300000000|2023-07-14 02:00:00|8058.8|8053.8|8067.5|8062.5|8069|8064|8056.3|8051.3|0
1689303600000|2023-07-14 03:00:00|8067.4|8062.4|8067.8|8062.8|8070.2|8065.2|8065|8060|0
1689307200000|2023-07-14 04:00:00|8067.6|8062.6|8066.8|8061.8|8068.3|8063.3|8063.4|8058.4|0
1689310800000|2023-07-14 05:00:00|8066.7|8061.7|8066.9|8061.9|8067.2|8062.2|8060.1|8055.1|0
1689314400000|2023-07-14 06:00:00|8066.7|8061.7|8050.8|8045.8|8068.7|8063.7|8049.8|8044.8|0
1689318000000|2023-07-14 07:00:00|8051.1|8046.1|8063.3|8058.3|8064.2|8059.2|8051|8046|0
1689321600000|2023-07-14 08:00:00|8063|8058|8057.2|8054.2|8083.1|8080.1|8056.4|8053.4|0
1689325200000|2023-07-14 09:00:00|8056.9|8053.9|8029.8|8026.8|8057.6|8054.6|8029.4|8026.4|0
1689328800000|2023-07-14 10:00:00|8029.6|8026.6|8040.6|8037.6|8046.3|8043.3|8029.6|8026.6|0
1689332400000|2023-07-14 11:00:00|8044.5|8041.5|8065.3|8062.3|8071.1|8068.1|8043.1|8040.1|0
1689336000000|2023-07-14 12:00:00|8065.8|8062.8|8075.7|8072.7|8086.5|8083.5|8065.6|8062.6|0
1689339600000|2023-07-14 13:00:00|8075.5|8072.5|8147|8145.2|8152.3|8150.5|8065|8062|0
1689343200000|2023-07-14 14:00:00|8146.8|8145|8110|8108.2|8184.6|8182.8|8087.9|8086.1|0
1689346800000|2023-07-14 15:00:00|8110.6|8108.8|8139.1|8137.3|8147.7|8145.9|8108|8106.2|0
1689350400000|2023-07-14 16:00:00|8139.7|8137.9|8098.2|8096.4|8140|8138.2|8091.4|8089.6|0
1689354000000|2023-07-14 17:00:00|8097.9|8096.1|8064|8062.2|8098.4|8096.6|8061.3|8059.5|0
1689357600000|2023-07-14 18:00:00|8064.7|8062.9|8015.5|8013.7|8076.7|8074.9|8014.8|8013|0
1689361200000|2023-07-14 19:00:00|8014.8|8013|8020.4|8018.6|8021|8019.2|7988.9|7987.1|0
1689364800000|2023-07-14 20:00:00|8021|8018|8022.6|8019.6|8022.7|8019.7|8012.4|8009.4|0
1689544800000|2023-07-16 22:00:00|8022.3|8017.3|8014.5|8009.5|8022.3|8017.3|8013.1|8008.1|0
1689548400000|2023-07-16 23:00:00|8014.7|8009.7|8008.6|8003.6|8016.3|8011.3|8006.2|8001.2|0
1689552000000|2023-07-17 00:00:00|8007.8|8002.8|8012.9|8007.9|8015.7|8010.7|8006.3|8001.3|0
1689555600000|2023-07-17 01:00:00|8013|8008|8013.8|8008.8|8019.6|8014.6|8010|8005|0
1689559200000|2023-07-17 02:00:00|8009.8|8004.8|8014.6|8009.6|8018.4|8013.4|8009.7|8004.7|0
1689562800000|2023-07-17 03:00:00|8014.7|8009.7|8014.3|8009.3|8017.3|8012.3|8012.7|8007.7|0
1689566400000|2023-07-17 04:00:00|8014.1|8009.1|8016.6|8011.6|8017|8012|8012.3|8007.3|0
1689570000000|2023-07-17 05:00:00|8016.5|8011.5|8017|8012|8021.2|8016.2|8016.3|8011.3|0
1689573600000|2023-07-17 06:00:00|8016.9|8011.9|8022.5|8017.5|8023.6|8018.6|8013.8|8008.8|0
1689577200000|2023-07-17 07:00:00|8022.6|8017.6|8035.5|8030.5|8038|8033|8019|8014|0
1689580800000|2023-07-17 08:00:00|8035.6|8030.6|8047.4|8044.4|8063.3|8060.3|8034.9|8029.9|0
1689584400000|2023-07-17 09:00:00|8047.3|8044.3|8029.5|8026.5|8050.7|8047.7|8027.1|8024.1|0
1689588000000|2023-07-17 10:00:00|8029.4|8026.4|8034.7|8031.7|8038.6|8035.6|8029.2|8026.2|0
1689591600000|2023-07-17 11:00:00|8036.3|8033.3|8032.5|8029.5|8047.5|8044.5|8031.3|8028.3|0
1689595200000|2023-07-17 12:00:00|8032.9|8029.9|8050.5|8047.5|8050.5|8047.5|8024.8|8021.8|0
1689598800000|2023-07-17 13:00:00|8050.4|8047.4|8045.8|8044|8121.6|8119.8|8028.5|8026.7|0
1689602400000|2023-07-17 14:00:00|8046|8044.2|8049.1|8047.3|8073.1|8071.3|8033.6|8031.8|0
1689606000000|2023-07-17 15:00:00|8050.1|8048.3|8085.2|8083.4|8089.9|8088.1|8042.2|8040.4|0
1689609600000|2023-07-17 16:00:00|8086.1|8084.3|8074.5|8072.7|8090.6|8088.8|8052.9|8051.1|0
1689613200000|2023-07-17 17:00:00|8074.9|8073.1|8094.1|8092.3|8095.7|8093.9|8062|8060.2|0
1689616800000|2023-07-17 18:00:00|8094|8092.2|8099|8097.2|8102.9|8101.1|8085.7|8083.9|0
1689620400000|2023-07-17 19:00:00|8099.5|8097.7|8115.4|8113.6|8131.3|8129.5|8096.4|8094.6|0
1689624000000|2023-07-17 20:00:00|8116|8113|8116|8113|8117.4|8114.4|8111.2|8108.2|0
1689627600000|2023-07-17 21:00:00|8116.1|8113.1|8119.2|8116.2|8121.4|8118.4|8116.1|8113.1|0
1689631200000|2023-07-17 22:00:00|8119.1|8116.1|8112.9|8109.9|8119.1|8116.1|8112|8109|0
1689634800000|2023-07-17 23:00:00|8113|8110|8114|8109|8117.6|8114.6|8110.4|8107.4|0
1689638400000|2023-07-18 00:00:00|8114.2|8109.2|8113|8108|8117.5|8112.5|8110|8105|0
1689642000000|2023-07-18 01:00:00|8112.8|8107.8|8109.8|8104.8|8118.6|8113.6|8104.8|8099.8|0
1689645600000|2023-07-18 02:00:00|8109.7|8104.7|8112.5|8107.5|8113.3|8108.3|8107.6|8102.6|0
1689649200000|2023-07-18 03:00:00|8112.4|8107.4|8112|8107|8115.4|8110.4|8111.3|8106.3|0
1689652800000|2023-07-18 04:00:00|8111.9|8106.9|8113.3|8108.3|8114.2|8109.2|8110.5|8105.5|0
1689656400000|2023-07-18 05:00:00|8113.2|8108.2|8117|8112|8121.2|8116.2|8112|8107|0
1689660000000|2023-07-18 06:00:00|8117.1|8112.1|8117.4|8112.4|8117.9|8112.9|8113.1|8108.1|0
1689663600000|2023-07-18 07:00:00|8117.3|8112.3|8121.1|8116.1|8126.3|8121.3|8113.6|8108.6|0
1689667200000|2023-07-18 08:00:00|8121.4|8116.4|8118.1|8115.1|8129.9|8126.9|8115.3|8112.3|0
1689670800000|2023-07-18 09:00:00|8118.2|8115.2|8117.9|8114.9|8120.4|8117.4|8114.1|8111.1|0
1689674400000|2023-07-18 10:00:00|8117.8|8114.8|8110.2|8107.2|8117.9|8114.9|8104|8101|0
1689678000000|2023-07-18 11:00:00|8108.6|8105.6|8114.5|8111.5|8123|8120|8107.1|8104.1|0
1689681600000|2023-07-18 12:00:00|8114.6|8111.6|8106.3|8103.3|8123.2|8120.2|8099|8096|0
1689685200000|2023-07-18 13:00:00|8106.4|8103.4|8069.3|8067.5|8121.5|8118.5|8027.6|8025.8|0
1689688800000|2023-07-18 14:00:00|8068.7|8066.9|8084.3|8082.5|8090.1|8088.3|8044.2|8042.4|0
1689692400000|2023-07-18 15:00:00|8087|8085.2|8128.4|8126.6|8143.6|8141.8|8067.9|8066.1|0
1689696000000|2023-07-18 16:00:00|8128.7|8126.9|8173.8|8172|8184.7|8182.9|8124.2|8122.4|0
1689699600000|2023-07-18 17:00:00|8173.9|8172.1|8205.6|8203.8|8211.1|8209.3|8173.4|8171.6|0
1689703200000|2023-07-18 18:00:00|8205.4|8203.6|8247.8|8246|8248|8246.2|8203.5|8201.7|0
1689706800000|2023-07-18 19:00:00|8247.7|8245.9|8226|8224.2|8256.3|8254.5|8224.3|8222.5|0
1689710400000|2023-07-18 20:00:00|8226.6|8223.6|8211.3|8208.3|8228|8225|8210.8|8207.8|0
1689714000000|2023-07-18 21:00:00|8211.1|8208.1|8212.1|8209.1|8213.2|8210.2|8210|8207|0
1689717600000|2023-07-18 22:00:00|8212.2|8209.2|8225.9|8222.9|8226.2|8223.2|8212.2|8209.2|0
1689721200000|2023-07-18 23:00:00|8226.3|8223.3|8231.4|8226.4|8235.2|8232.2|8225.9|8222.9|0
1689724800000|2023-07-19 00:00:00|8231.3|8226.3|8229.4|8224.4|8231.8|8226.8|8227|8222|0
1689728400000|2023-07-19 01:00:00|8229.5|8224.5|8231.5|8226.5|8234.4|8229.4|8227.1|8222.1|0
1689732000000|2023-07-19 02:00:00|8231.4|8226.4|8229.7|8224.7|8231.9|8226.9|8227.1|8222.1|0
1689735600000|2023-07-19 03:00:00|8229.6|8224.6|8232.2|8227.2|8233.5|8228.5|8229.4|8224.4|0
1689739200000|2023-07-19 04:00:00|8232|8227|8229.6|8224.6|8232.5|8227.5|8229.2|8224.2|0
1689742800000|2023-07-19 05:00:00|8229.8|8224.8|8232.7|8227.7|8234.8|8229.8|8229.6|8224.6|0
1689746400000|2023-07-19 06:00:00|8232.8|8227.8|8243.7|8238.7|8245.3|8240.3|8230.7|8225.7|0
1689750000000|2023-07-19 07:00:00|8244.1|8239.1|8237.2|8232.2|8246.7|8241.7|8236.3|8231.3|0
1689753600000|2023-07-19 08:00:00|8236.9|8231.9|8261.4|8258.4|8267.5|8264.5|8236.9|8231.9|0
1689757200000|2023-07-19 09:00:00|8261.3|8258.3|8274.4|8271.4|8277|8274|8257.8|8254.8|0
1689760800000|2023-07-19 10:00:00|8274.5|8271.5|8273.8|8270.8|8274.9|8271.9|8264.1|8261.1|0
1689764400000|2023-07-19 11:00:00|8274.7|8271.7|8276.3|8273.3|8281.6|8278.6|8261.7|8258.7|0
1689768000000|2023-07-19 12:00:00|8277|8274|8294.6|8291.6|8300.3|8297.3|8274.8|8271.8|0
1689771600000|2023-07-19 13:00:00|8294.4|8291.4|8253.9|8252.1|8300.3|8297.3|8238.4|8236.6|0
1689775200000|2023-07-19 14:00:00|8254.2|8252.4|8259.6|8257.8|8290.3|8288.5|8234|8232.2|0
1689778800000|2023-07-19 15:00:00|8260|8258.2|8263.6|8261.8|8294|8292.2|8251.3|8249.5|0
1689782400000|2023-07-19 16:00:00|8263.8|8262|8222.8|8221|8289.8|8288|8199.4|8197.6|0
1689786000000|2023-07-19 17:00:00|8222.9|8221.1|8197.5|8195.7|8226.7|8224.9|8187.8|8186|0
1689789600000|2023-07-19 18:00:00|8197.4|8195.6|8210.7|8208.9|8211.1|8209.3|8179.5|8177.7|0
1689793200000|2023-07-19 19:00:00|8211.4|8209.6|8205.5|8203.7|8244.4|8242.6|8205.5|8203.7|0
1689796800000|2023-07-19 20:00:00|8206.6|8204.8|8171.7|8168.7|8232.3|8229.3|8150.5|8147.5|0
1689800400000|2023-07-19 21:00:00|8171.6|8168.6|8131.2|8128.2|8172|8169|8123.3|8120.3|0
1689804000000|2023-07-19 22:00:00|8131.3|8128.3|8053.7|8050.7|8131.3|8128.3|8044.1|8041.1|0
1689807600000|2023-07-19 23:00:00|8053.4|8050.4|8054.3|8049.3|8060.4|8057.4|8034.1|8031.1|0
1689811200000|2023-07-20 00:00:00|8054.4|8049.4|8061.7|8056.7|8064.2|8059.2|8053.6|8048.6|0
1689814800000|2023-07-20 01:00:00|8062.1|8057.1|8069.7|8064.7|8073.8|8068.8|8061.3|8056.3|0
1689818400000|2023-07-20 02:00:00|8069.6|8064.6|8069|8064|8073.5|8068.5|8063|8058|0
1689822000000|2023-07-20 03:00:00|8068.9|8063.9|8072|8067|8072.1|8067.1|8066.2|8061.2|0
1689825600000|2023-07-20 04:00:00|8072.1|8067.1|8075.3|8070.3|8076.2|8071.2|8071.6|8066.6|0
1689829200000|2023-07-20 05:00:00|8075.4|8070.4|8079.6|8074.6|8080|8075|8074|8069|0
1689832800000|2023-07-20 06:00:00|8079.4|8074.4|8057.2|8052.2|8082.7|8077.7|8053.8|8048.8|0
1689836400000|2023-07-20 07:00:00|8056.9|8051.9|8054.6|8049.6|8061.9|8056.9|8049.9|8044.9|0
1689840000000|2023-07-20 08:00:00|8054.5|8049.5|8070.2|8067.2|8071.4|8068.4|8051.6|8047.9|0
1689843600000|2023-07-20 09:00:00|8070.1|8067.1|8066.5|8063.5|8071.7|8068.7|8060.2|8057.2|0
1689847200000|2023-07-20 10:00:00|8066.8|8063.8|8079|8076|8090.3|8087.3|8066.6|8063.6|0
1689850800000|2023-07-20 11:00:00|8079.4|8076.4|8092.5|8089.5|8093.9|8090.9|8063.6|8060.6|0
1689854400000|2023-07-20 12:00:00|8092.6|8089.6|8066.2|8063.2|8100.4|8097.4|8058.5|8055.5|0
1689858000000|2023-07-20 13:00:00|8065.9|8062.9|8055.1|8053.3|8090|8088.2|8050.8|8049|0
1689861600000|2023-07-20 14:00:00|8056.3|8054.5|7938.1|7936.3|8057.1|8055.3|7909.1|7907.3|0
1689865200000|2023-07-20 15:00:00|7938|7936.2|7944.7|7942.9|7969.1|7967.3|7935.7|7933.9|0
1689868800000|2023-07-20 16:00:00|7943.5|7941.7|7904.9|7903.1|7960.1|7958.3|7894.8|7893|0
1689872400000|2023-07-20 17:00:00|7904.3|7902.5|7900.9|7899.1|7911.9|7910.1|7889.9|7888.1|0
1689876000000|2023-07-20 18:00:00|7900.1|7898.3|7839.6|7837.8|7900.1|7898.3|7838.3|7836.5|0
1689879600000|2023-07-20 19:00:00|7839.9|7838.1|7830.6|7828.8|7852.9|7851.1|7802.1|7800.3|0
1689883200000|2023-07-20 20:00:00|7831.2|7828.2|7831.7|7828.7|7837.9|7834.9|7825.5|7822.5|0
1689886800000|2023-07-20 21:00:00|7832.2|7829.2|7827.3|7824.3|7834.1|7831.1|7826.4|7823.4|0
1689890400000|2023-07-20 22:00:00|7827.4|7824.4|7806.4|7803.4|7830.1|7827.1|7803.7|7800.7|0
1689894000000|2023-07-20 23:00:00|7806.7|7803.7|7809.6|7804.6|7813.5|7810.5|7806.1|7803.1|0
1689897600000|2023-07-21 00:00:00|7809.2|7804.2|7813.3|7808.3|7813.5|7808.5|7797.4|7792.4|0
1689901200000|2023-07-21 01:00:00|7813.2|7808.2|7815.8|7810.8|7819.7|7814.7|7805.8|7800.8|0
1689904800000|2023-07-21 02:00:00|7815.9|7810.9|7823.1|7818.1|7824.6|7819.6|7815.6|7810.6|0
1689908400000|2023-07-21 03:00:00|7823.2|7818.2|7821.5|7816.5|7825.9|7820.9|7819.5|7814.5|0
1689912000000|2023-07-21 04:00:00|7821.4|7816.4|7820.6|7815.6|7824.1|7819.1|7818.6|7813.6|0
1689915600000|2023-07-21 05:00:00|7820.3|7815.3|7823.1|7818.1|7823.3|7818.3|7815.7|7810.7|0
1689919200000|2023-07-21 06:00:00|7823|7818|7830.4|7825.4|7831.4|7826.4|7817|7812|0
1689922800000|2023-07-21 07:00:00|7830.3|7825.3|7836.7|7831.7|7842.7|7837.7|7826.4|7821.4|0
1689926400000|2023-07-21 08:00:00|7836.6|7831.6|7890.3|7887.3|7893.8|7890.8|7834.5|7829.5|0
1689930000000|2023-07-21 09:00:00|7890.2|7887.2|7876|7873|7890.4|7887.4|7869.6|7866.6|0
1689933600000|2023-07-21 10:00:00|7875.6|7872.6|7891.9|7888.9|7894.9|7891.9|7874.3|7871.3|0
1689937200000|2023-07-21 11:00:00|7890.9|7887.9|7874.4|7871.4|7891.1|7888.1|7874.4|7871.4|0
1689940800000|2023-07-21 12:00:00|7875|7872|7898.7|7895.7|7904.7|7901.7|7874.7|7871.7|0
1689944400000|2023-07-21 13:00:00|7898.8|7895.8|7824.9|7823.1|7913.2|7910.2|7824.4|7822.6|0
1689948000000|2023-07-21 14:00:00|7824.1|7822.3|7789|7787.2|7837.3|7835.5|7751.3|7749.5|0
1689951600000|2023-07-21 15:00:00|7789.1|7787.3|7790.4|7788.6|7828.5|7826.7|7775.7|7773.9|0
1689955200000|2023-07-21 16:00:00|7790.6|7788.8|7775.4|7773.6|7796.7|7794.9|7754.5|7752.7|0
1689958800000|2023-07-21 17:00:00|7774.4|7772.6|7830.8|7829|7836.9|7835.1|7773.2|7771.4|0
1689962400000|2023-07-21 18:00:00|7831|7829.2|7780.1|7778.3|7833|7831.2|7778.4|7776.6|0
1689966000000|2023-07-21 19:00:00|7780|7778.2|7754.1|7752.3|7782.2|7780.4|7737.9|7736.1|0
1689969600000|2023-07-21 20:00:00|7754.7|7751.7|7758.5|7755.5|7764.4|7761.4|7753.8|7750.8|0
1690149600000|2023-07-23 22:00:00|7762.3|7757.3|7756.4|7751.4|7766.7|7761.7|7755.6|7750.6|0
1690153200000|2023-07-23 23:00:00|7756.5|7751.5|7757.6|7752.6|7758.8|7753.8|7753.2|7748.2|0
1690156800000|2023-07-24 00:00:00|7757.4|7752.4|7761.1|7756.1|7765.3|7760.3|7752.9|7747.9|0
1690160400000|2023-07-24 01:00:00|7761.2|7756.2|7756.2|7751.2|7763.2|7758.2|7749.9|7744.9|0
1690164000000|2023-07-24 02:00:00|7756.4|7751.4|7761.6|7756.6|7767.7|7762.7|7755|7750|0
1690167600000|2023-07-24 03:00:00|7761.5|7756.5|7757.1|7752.1|7762.8|7757.8|7755.1|7750.1|0
1690171200000|2023-07-24 04:00:00|7758.1|7753.1|7759.1|7754.1|7759.6|7754.6|7752|7747|0
1690174800000|2023-07-24 05:00:00|7759|7754|7755.7|7750.7|7761.6|7756.6|7751.1|7746.1|0
1690178400000|2023-07-24 06:00:00|7755.9|7750.9|7752.7|7747.7|7760.8|7755.8|7748|7743|0
1690182000000|2023-07-24 07:00:00|7753.2|7748.2|7777.8|7772.8|7779.5|7774.5|7752.3|7747.3|0
1690185600000|2023-07-24 08:00:00|7777.5|7772.5|7765.4|7762.4|7783.5|7780.5|7761.8|7758.8|0
1690189200000|2023-07-24 09:00:00|7765.2|7762.2|7777.3|7774.3|7789.3|7786.3|7765.2|7762.2|0
1690192800000|2023-07-24 10:00:00|7777.6|7774.6|7778.6|7775.6|7786|7783|7776.1|7773.1|0
1690196400000|2023-07-24 11:00:00|7779.1|7776.1|7780.9|7777.9|7786.7|7783.7|7771.3|7768.3|0
1690200000000|2023-07-24 12:00:00|7781.6|7778.6|7777.7|7774.7|7783.3|7780.3|7768.8|7765.8|0
1690203600000|2023-07-24 13:00:00|7777.8|7774.8|7720.4|7718.6|7798.7|7796.9|7698.1|7696.3|0
1690207200000|2023-07-24 14:00:00|7718.4|7716.6|7766.5|7764.7|7797.4|7795.6|7715.5|7713.7|0
1690210800000|2023-07-24 15:00:00|7766.7|7764.9|7777.8|7776|7801.6|7799.8|7742.2|7740.4|0
1690214400000|2023-07-24 16:00:00|7777.7|7775.9|7768.8|7767|7797.1|7795.3|7758.7|7756.9|0
1690218000000|2023-07-24 17:00:00|7768.7|7766.9|7795.3|7793.5|7803.7|7801.9|7761.8|7760|0
1690221600000|2023-07-24 18:00:00|7795.5|7793.7|7780.2|7778.4|7804.2|7802.4|7761.4|7759.6|0
1690225200000|2023-07-24 19:00:00|7780.3|7778.5|7783.6|7781.8|7784|7782.2|7753.9|7752.1|0
1690228800000|2023-07-24 20:00:00|7784.2|7781.2|7793.7|7790.7|7793.7|7790.7|7779|7776|0
1690232400000|2023-07-24 21:00:00|7793.8|7790.8|7795.2|7792.2|7796.1|7793.1|7790.9|7787.9|0
1690236000000|2023-07-24 22:00:00|7795.1|7792.1|7789.5|7786.5|7795.1|7792.1|7788.5|7785.5|0
1690239600000|2023-07-24 23:00:00|7789.4|7786.4|7798.5|7793.5|7799.2|7796.2|7789.2|7786.2|0
1690243200000|2023-07-25 00:00:00|7798.7|7793.7|7791.9|7786.9|7800.7|7795.7|7789.5|7784.5|0
1690246800000|2023-07-25 01:00:00|7791.7|7786.7|7793.5|7788.5|7796.3|7791.3|7789.6|7784.6|0
1690250400000|2023-07-25 02:00:00|7793.6|7788.6|7792.9|7787.9|7795.4|7790.4|7791.2|7786.2|0
1690254000000|2023-07-25 03:00:00|7793|7788|7795.4|7790.4|7796|7791|7791.4|7786.4|0
1690257600000|2023-07-25 04:00:00|7795.5|7790.5|7793|7788|7796.5|7791.5|7792.7|7787.7|0
1690261200000|2023-07-25 05:00:00|7793.2|7788.2|7796.8|7791.8|7797.2|7792.2|7792.3|7787.3|0
1690264800000|2023-07-25 06:00:00|7796.7|7791.7|7811.6|7806.6|7813.2|7808.2|7793.8|7788.8|0
1690268400000|2023-07-25 07:00:00|7811.7|7806.7|7814|7809|7815.7|7810.7|7806.7|7801.7|0
1690272000000|2023-07-25 08:00:00|7813.9|7808.9|7842.9|7839.9|7844.9|7841.9|7808.1|7805.1|0
1690275600000|2023-07-25 09:00:00|7842.5|7839.5|7845.5|7842.5|7846.8|7843.8|7839.3|7836.3|0
1690279200000|2023-07-25 10:00:00|7845.6|7842.6|7833.1|7830.1|7849.1|7846.1|7828.9|7825.9|0
1690282800000|2023-07-25 11:00:00|7835|7832|7842.6|7839.6|7845.1|7842.1|7834.2|7831.2|0
1690286400000|2023-07-25 12:00:00|7842.7|7839.7|7836.9|7833.9|7845.2|7842.2|7835.4|7832.4|0
1690290000000|2023-07-25 13:00:00|7836.7|7833.7|7879.5|7877.7|7885|7883.2|7821.8|7818.8|0
1690293600000|2023-07-25 14:00:00|7879.7|7877.9|7821.9|7820.1|7886.5|7884.7|7814.3|7812.5|0
1690297200000|2023-07-25 15:00:00|7822.2|7820.4|7856.1|7854.3|7862.9|7861.1|7820.6|7818.8|0
1690300800000|2023-07-25 16:00:00|7856.5|7854.7|7879.8|7878|7880.8|7879|7848.8|7847|0
1690304400000|2023-07-25 17:00:00|7880.3|7878.5|7871.7|7869.9|7893.1|7891.3|7867|7865.2|0
1690308000000|2023-07-25 18:00:00|7871.4|7869.6|7870|7868.2|7898.7|7896.9|7867.7|7865.9|0
1690311600000|2023-07-25 19:00:00|7870.8|7869|7854.6|7852.8|7890.6|7888.8|7852.2|7850.4|0
1690315200000|2023-07-25 20:00:00|7855.2|7852.2|7930.4|7927.4|7931.1|7928.1|7806.6|7803.6|0
1690318800000|2023-07-25 21:00:00|7930.8|7927.8|7931.8|7928.8|7950.3|7947.3|7891.8|7888.8|0
1690322400000|2023-07-25 22:00:00|7931.1|7928.1|7860.7|7857.7|7960.5|7957.5|7845.1|7842.1|0
1690326000000|2023-07-25 23:00:00|7860.9|7857.9|7857|7852|7863.6|7860.6|7844.7|7841.7|0
1690329600000|2023-07-26 00:00:00|7857.1|7852.1|7855.5|7850.5|7859.4|7854.4|7854.1|7849.1|0
1690333200000|2023-07-26 01:00:00|7855.4|7850.4|7859|7854|7860|7855|7853.2|7848.2|0
1690336800000|2023-07-26 02:00:00|7858.9|7853.9|7860.1|7855.1|7861.9|7856.9|7855.8|7850.8|0
1690340400000|2023-07-26 03:00:00|7860.2|7855.2|7864.3|7859.3|7868.7|7863.7|7859.7|7854.7|0
1690344000000|2023-07-26 04:00:00|7864.4|7859.4|7862.6|7857.6|7868.3|7863.3|7861.9|7856.9|0
1690347600000|2023-07-26 05:00:00|7862.5|7857.5|7860.2|7855.2|7863.5|7858.5|7858.2|7853.2|0
1690351200000|2023-07-26 06:00:00|7860.1|7855.1|7871.1|7866.1|7873|7868|7858.6|7853.6|0
1690354800000|2023-07-26 07:00:00|7871|7866|7870.8|7865.8|7877.4|7872.4|7867.2|7862.2|0
1690358400000|2023-07-26 08:00:00|7870.9|7865.9|7855.3|7852.3|7872.4|7867.4|7853.5|7850.5|0
1690362000000|2023-07-26 09:00:00|7855.1|7852.1|7861|7858|7864.7|7861.7|7854.9|7851.9|0
1690365600000|2023-07-26 10:00:00|7860.6|7857.6|7845.6|7842.6|7861.7|7858.7|7844|7841|0
1690369200000|2023-07-26 11:00:00|7845.7|7842.7|7851.7|7848.7|7864.4|7861.4|7845.7|7842.7|0
1690372800000|2023-07-26 12:00:00|7852.2|7849.2|7839.7|7836.7|7859.4|7856.4|7835.6|7832.6|0
1690376400000|2023-07-26 13:00:00|7839.6|7836.6|7850.6|7848.8|7861.2|7858.2|7778|7776.2|0
1690380000000|2023-07-26 14:00:00|7849.7|7847.9|7743.2|7741.4|7856.4|7854.6|7735|7733.2|0
1690383600000|2023-07-26 15:00:00|7743.4|7741.6|7791.4|7789.6|7801.9|7800.1|7727.9|7726.1|0
1690387200000|2023-07-26 16:00:00|7791.6|7789.8|7769.7|7767.9|7797.5|7795.7|7757.9|7756.1|0
1690390800000|2023-07-26 17:00:00|7769|7767.2|7781.9|7780.1|7789.4|7787.6|7766.9|7765.1|0
1690394400000|2023-07-26 18:00:00|7778.8|7777|7830.6|7828.8|7865.5|7863.7|7773.4|7771.6|0
1690398000000|2023-07-26 19:00:00|7833.9|7832.1|7807.1|7805.3|7840.1|7838.3|7770.6|7768.8|0
1690401600000|2023-07-26 20:00:00|7807.7|7804.7|7846.5|7843.5|7909|7906|7803.5|7800.5|0
1690405200000|2023-07-26 21:00:00|7846.4|7843.4|7869.8|7866.8|7871|7868|7840.5|7837.5|0
1690408800000|2023-07-26 22:00:00|7869.2|7866.2|7871|7868|7877.4|7874.4|7868.5|7865.5|0
1690412400000|2023-07-26 23:00:00|7870.9|7867.9|7882.1|7877.1|7882.5|7879.5|7870|7867|0
1690416000000|2023-07-27 00:00:00|7881.9|7876.9|7891|7886|7891.5|7886.5|7875.1|7870.1|0
1690419600000|2023-07-27 01:00:00|7891.1|7886.1|7900.9|7895.9|7902.2|7897.2|7890.8|7885.8|0
1690423200000|2023-07-27 02:00:00|7901|7896|7904.9|7899.9|7908.1|7903.1|7899.5|7894.5|0
1690426800000|2023-07-27 03:00:00|7905|7900|7905.7|7900.7|7909.1|7904.1|7900.7|7895.7|0
1690430400000|2023-07-27 04:00:00|7905.6|7900.6|7911.2|7906.2|7917.8|7912.8|7903.9|7898.9|0
1690434000000|2023-07-27 05:00:00|7911.1|7906.1|7912.6|7907.6|7914|7909|7905.1|7900.1|0
1690437600000|2023-07-27 06:00:00|7912.4|7907.4|7913.3|7908.3|7922.7|7917.7|7911.1|7906.1|0
1690441200000|2023-07-27 07:00:00|7914|7909|7941.1|7936.1|7945.5|7940.5|7912.3|7907.3|0
1690444800000|2023-07-27 08:00:00|7941|7936|7972.2|7969.2|7973.5|7970.5|7937.5|7934.5|0
1690448400000|2023-07-27 09:00:00|7972|7969|7976.7|7973.7|7979.3|7976.3|7967.8|7964.8|0
1690452000000|2023-07-27 10:00:00|7976.6|7973.6|7981.8|7978.8|7984|7981|7973.8|7970.8|0
1690455600000|2023-07-27 11:00:00|7977.1|7974.1|7986.5|7983.5|7987.2|7984.2|7960.6|7957.6|0
1690459200000|2023-07-27 12:00:00|7985.7|7982.7|7987.4|7984.4|7999.8|7996.8|7978.4|7975.4|0
1690462800000|2023-07-27 13:00:00|7986.8|7983.8|7990.2|7988.4|8016.7|8014.9|7958.3|7956.5|0
1690466400000|2023-07-27 14:00:00|7990.3|7988.5|7934.2|7932.4|8014.5|8012.7|7921|7919.2|0
1690470000000|2023-07-27 15:00:00|7935.6|7933.8|7953.1|7951.3|7984.9|7983.1|7935.6|7933.8|0
1690473600000|2023-07-27 16:00:00|7952.8|7951|7975|7973.2|7992.1|7990.3|7951.1|7949.3|0
1690477200000|2023-07-27 17:00:00|7975.1|7973.3|7904.1|7902.3|7979.6|7977.8|7894.5|7892.7|0
1690480800000|2023-07-27 18:00:00|7903.7|7901.9|7786.8|7785|7913.7|7911.9|7786.8|7785|0
1690484400000|2023-07-27 19:00:00|7784|7782.2|7786.5|7784.7|7828.1|7826.3|7762.2|7760.4|0
1690488000000|2023-07-27 20:00:00|7787.1|7784.1|7800.9|7797.9|7806.9|7803.9|7785.1|7782.1|0
1690491600000|2023-07-27 21:00:00|7801.1|7798.1|7800.3|7797.3|7802.2|7799.2|7795.4|7792.4|0
1690495200000|2023-07-27 22:00:00|7800.1|7797.1|7803.3|7800.3|7803.5|7800.5|7792.6|7789.6|0
1690498800000|2023-07-27 23:00:00|7803.4|7800.4|7809.2|7804.2|7809.6|7806.6|7803.3|7800.3|0
1690502400000|2023-07-28 00:00:00|7809.6|7804.6|7821.6|7816.6|7823.8|7818.8|7807.9|7802.9|0
1690506000000|2023-07-28 01:00:00|7821.9|7816.9|7822.4|7817.4|7826.3|7821.3|7815.2|7810.2|0
1690509600000|2023-07-28 02:00:00|7822.3|7817.3|7824|7819|7824.9|7819.9|7817.9|7812.9|0
1690513200000|2023-07-28 03:00:00|7823.9|7818.9|7820.9|7815.9|7850.7|7845.7|7805.1|7800.1|0
1690516800000|2023-07-28 04:00:00|7821|7816|7823.4|7818.4|7826|7821|7789.7|7784.7|0
1690520400000|2023-07-28 05:00:00|7823.2|7818.2|7838.9|7833.9|7841.2|7836.2|7823.2|7818.2|0
1690524000000|2023-07-28 06:00:00|7838.7|7833.7|7833.7|7828.7|7842.6|7837.6|7823.8|7818.8|0
1690527600000|2023-07-28 07:00:00|7833.5|7828.5|7860.3|7855.3|7868.3|7863.3|7831.3|7826.3|0
1690531200000|2023-07-28 08:00:00|7860.2|7855.2|7872.1|7869.1|7875.9|7872.9|7857.4|7854|0
1690534800000|2023-07-28 09:00:00|7871.8|7868.8|7881.4|7878.4|7883|7880|7868.3|7865.3|0
1690538400000|2023-07-28 10:00:00|7881.5|7878.5|7880|7877|7885.2|7882.2|7872.6|7869.6|0
1690542000000|2023-07-28 11:00:00|7879|7876|7879.7|7876.7|7883.6|7880.6|7868.5|7865.5|0
1690545600000|2023-07-28 12:00:00|7879.8|7876.8|7893.7|7890.7|7897.4|7894.4|7874.7|7871.7|0
1690549200000|2023-07-28 13:00:00|7893.6|7890.6|7930.6|7928.8|7957.4|7955.6|7869.3|7867.5|0
1690552800000|2023-07-28 14:00:00|7934.1|7932.3|7967.1|7965.3|7976.5|7974.7|7930.7|7928.9|0
1690556400000|2023-07-28 15:00:00|7969.6|7967.8|8023.7|8021.9|8027|8025.2|7967.3|7965.5|0
1690560000000|2023-07-28 16:00:00|8024|8022.2|8005.2|8003.4|8029.4|8027.6|7995.7|7993.9|0
1690563600000|2023-07-28 17:00:00|8003.7|8001.9|7996.8|7995|8005.2|8003.4|7960.3|7958.5|0
1690567200000|2023-07-28 18:00:00|7995.6|7993.8|8014.5|8012.7|8021.3|8019.5|7987.4|7985.6|0
1690570800000|2023-07-28 19:00:00|8013.8|8012|8007.1|8005.3|8021|8019.2|7992.9|7991.1|0
1690574400000|2023-07-28 20:00:00|8007.7|8004.7|8008.3|8005.3|8011.2|8008.2|8001.7|7998.7|0
1690754400000|2023-07-30 22:00:00|8016.2|8011.2|8036.6|8031.6|8043.4|8038.4|8012.3|8007.3|0
1690758000000|2023-07-30 23:00:00|8037|8032|8029.2|8024.2|8037.7|8032.7|8027.4|8022.4|0
1690761600000|2023-07-31 00:00:00|8028.7|8023.7|8012.6|8007.6|8029.8|8024.8|8010|8005|0
1690765200000|2023-07-31 01:00:00|8012.3|8007.3|7997.5|7992.5|8016.7|8011.7|7995.7|7990.7|0
1690768800000|2023-07-31 02:00:00|7997.1|7992.1|7994.6|7989.6|8001.7|7996.7|7990.6|7985.6|0
1690772400000|2023-07-31 03:00:00|7994.7|7989.7|7988.7|7983.7|7994.7|7989.7|7983.5|7978.5|0
1690776000000|2023-07-31 04:00:00|7988.9|7983.9|7987.8|7982.8|7991.1|7986.1|7981|7976|0
1690779600000|2023-07-31 05:00:00|7987.7|7982.7|7996.4|7991.4|7999.7|7994.7|7984.2|7979.2|0
1690783200000|2023-07-31 06:00:00|7996.8|7991.8|7998|7993|8007.3|8002.3|7992.8|7987.8|0
1690786800000|2023-07-31 07:00:00|7998.1|7993.1|7996.8|7991.8|8004.5|7999.5|7989.6|7984.6|0
1690790400000|2023-07-31 08:00:00|7996.9|7991.9|8018.8|8015.8|8019.4|8016.4|7996.6|7991.6|0
1690794000000|2023-07-31 09:00:00|8018.5|8015.5|8011.7|8008.7|8021.3|8018.3|8010.8|8007.8|0
1690797600000|2023-07-31 10:00:00|8011.8|8008.8|8016.7|8013.7|8017|8014|8008.5|8005.5|0
1690801200000|2023-07-31 11:00:00|8016.4|8013.4|8039.3|8036.3|8039.3|8036.3|8016.4|8013.4|0
1690804800000|2023-07-31 12:00:00|8039.2|8036.2|8042.1|8039.1|8046.3|8043.3|8029.4|8026.4|0
1690808400000|2023-07-31 13:00:00|8042|8039|8012.3|8010.5|8067.5|8065.7|7996|7994.2|0
1690812000000|2023-07-31 14:00:00|8012.5|8010.7|8043.4|8041.6|8050.3|8048.5|7997.5|7995.7|0
1690815600000|2023-07-31 15:00:00|8043.7|8041.9|8036.7|8034.9|8061.6|8059.8|8024.1|8022.3|0
1690819200000|2023-07-31 16:00:00|8037.3|8035.5|8022.8|8021|8047.3|8045.5|8020.1|8018.3|0
1690822800000|2023-07-31 17:00:00|8022.3|8020.5|8033.1|8031.3|8042.6|8040.8|8013.2|8011.4|0
1690826400000|2023-07-31 18:00:00|8033.9|8032.1|8044.3|8042.5|8048.7|8046.9|8024.3|8022.5|0
1690830000000|2023-07-31 19:00:00|8045|8043.2|8042.9|8041.1|8045.6|8043.8|8011.1|8009.3|0
1690833600000|2023-07-31 20:00:00|8043.5|8040.5|8045.6|8042.6|8047.3|8044.3|8038.6|8035.6|0
1690837200000|2023-07-31 21:00:00|8045.5|8042.5|8046.9|8043.9|8047.6|8044.6|8045.4|8042.4|0
1690840800000|2023-07-31 22:00:00|8047|8044|8044.5|8041.5|8048.5|8045.5|8043.5|8040.5|0
1690844400000|2023-07-31 23:00:00|8044.6|8041.6|8051.9|8046.9|8052.3|8049.3|8043|8040|0
1690848000000|2023-08-01 00:00:00|8052.2|8047.2|8059.3|8054.3|8059.4|8054.4|8049.7|8044.7|0
1690851600000|2023-08-01 01:00:00|8059.2|8054.2|8063|8058|8066.8|8061.8|8056.6|8051.6|0
1690855200000|2023-08-01 02:00:00|8063.5|8058.5|8057.3|8052.3|8064.1|8059.1|8056.6|8051.6|0
1690858800000|2023-08-01 03:00:00|8057.2|8052.2|8055.2|8050.2|8058.8|8053.8|8053.3|8048.3|0
1690862400000|2023-08-01 04:00:00|8055.3|8050.3|8056.1|8051.1|8058.8|8053.8|8054.4|8049.4|0
1690866000000|2023-08-01 05:00:00|8056|8051|8051.3|8046.3|8056.9|8051.9|8049.8|8044.8|0
1690869600000|2023-08-01 06:00:00|8051|8046|8044.2|8039.2|8051.3|8046.3|8043.2|8038.2|0
1690873200000|2023-08-01 07:00:00|8044.8|8039.8|8034.8|8029.8|8045.9|8040.9|8030.1|8025.1|0
1690876800000|2023-08-01 08:00:00|8034.6|8029.6|8019.4|8016.4|8040.3|8037.3|8014.8|8011.8|0
1690880400000|2023-08-01 09:00:00|8019.3|8016.3|8013.3|8010.3|8021.1|8018.1|8008.4|8005.4|0
1690884000000|2023-08-01 10:00:00|8013.4|8010.4|8025.8|8022.8|8026|8023|8013.1|8010.1|0
1690887600000|2023-08-01 11:00:00|8025.9|8022.9|8000|7997|8034.5|8031.5|7996.2|7993.2|0
1690891200000|2023-08-01 12:00:00|8000.1|7997.1|7995.8|7992.8|8008.8|8005.8|7986.2|7983.2|0
1690894800000|2023-08-01 13:00:00|7995.7|7992.7|7985.3|7983.5|8010.1|8008.2|7969.3|7967.5|0
1690898400000|2023-08-01 14:00:00|7984.8|7983|8046.9|8045.1|8050|8048.2|7964.1|7962.3|0
1690902000000|2023-08-01 15:00:00|8047.5|8045.7|8040.7|8038.9|8052.5|8050.7|8027.6|8025.8|0
1690905600000|2023-08-01 16:00:00|8040.5|8038.7|8044.4|8042.6|8045.6|8043.8|8017.3|8015.5|0
1690909200000|2023-08-01 17:00:00|8044.8|8043|8036.8|8035|8055.9|8054.1|8016.7|8014.9|0
1690912800000|2023-08-01 18:00:00|8037.1|8035.3|8035.6|8033.8|8046|8044.2|8028.9|8027.1|0
1690916400000|2023-08-01 19:00:00|8035.5|8033.7|8022.7|8020.9|8045.6|8043.8|8021.8|8020|0
1690920000000|2023-08-01 20:00:00|8023.3|8020.3|8050.1|8047.1|8072.8|8069.8|7999.4|7996.4|0
1690923600000|2023-08-01 21:00:00|8050.3|8047.3|8020.8|8017.8|8056.1|8053.1|8016.8|8013.8|0
1690927200000|2023-08-01 22:00:00|8020.5|8017.5|8000.2|7997.2|8020.5|8017.5|7992.4|7989.4|0
1690930800000|2023-08-01 23:00:00|8000.3|7997.3|7999.1|7994.1|8003.9|8000.9|7993.7|7990.7|0
1690934400000|2023-08-02 00:00:00|7999.2|7994.2|8005.8|8000.8|8009.1|8004.1|7988.1|7983.1|0
1690938000000|2023-08-02 01:00:00|8005.9|8000.9|8010|8005|8017.4|8012.4|8005.5|8000.5|0
1690941600000|2023-08-02 02:00:00|8010.3|8005.3|7986.4|7981.4|8010.8|8005.8|7985.1|7980.1|0
1690945200000|2023-08-02 03:00:00|7986.6|7981.6|7986|7981|7990.2|7985.2|7980.5|7975.5|0
1690948800000|2023-08-02 04:00:00|7986.1|7981.1|7981.9|7976.9|7988.1|7983.1|7978.7|7973.7|0
1690952400000|2023-08-02 05:00:00|7981.8|7976.8|7979.8|7974.8|7988.6|7983.6|7975.6|7970.6|0
1690956000000|2023-08-02 06:00:00|7979.7|7974.7|7962|7957|7982|7977|7959.1|7954.1|0
1690959600000|2023-08-02 07:00:00|7961.9|7956.9|7935.3|7930.3|7967.5|7962.5|7935.2|7930.2|0
1690963200000|2023-08-02 08:00:00|7935.2|7930.2|7901|7898|7940.6|7935.6|7866.2|7863.2|0
1690966800000|2023-08-02 09:00:00|7900.9|7897.9|7903|7900|7907.5|7904.5|7891.6|7888.6|0
1690970400000|2023-08-02 10:00:00|7902.8|7899.8|7941.4|7938.4|7943.3|7940.3|7902.8|7899.8|0
1690974000000|2023-08-02 11:00:00|7945.9|7942.9|7954.4|7951.4|7972.9|7969.9|7945.9|7942.9|0
1690977600000|2023-08-02 12:00:00|7954.2|7951.2|7946.5|7943.5|7960.5|7957.5|7930.1|7927.1|0
1690981200000|2023-08-02 13:00:00|7946.6|7943.6|7878.4|7876.6|7947.4|7944.4|7863.1|7861.3|0
1690984800000|2023-08-02 14:00:00|7878.2|7876.4|7785.9|7784.1|7880.1|7878.3|7785|7783.2|0
1690988400000|2023-08-02 15:00:00|7785.6|7783.8|7725.9|7724.1|7796|7794.2|7725.9|7724.1|0
1690992000000|2023-08-02 16:00:00|7725.4|7723.6|7747.7|7745.9|7747.7|7745.9|7680.3|7678.5|0
1690995600000|2023-08-02 17:00:00|7747.4|7745.6|7752.6|7750.8|7777.2|7775.4|7744.8|7743|0
1690999200000|2023-08-02 18:00:00|7752.3|7750.5|7777.2|7775.4|7792.8|7791|7751.5|7749.7|0
1691002800000|2023-08-02 19:00:00|7777.3|7775.5|7747.2|7745.4|7787|7785.2|7726.6|7724.8|0
1691006400000|2023-08-02 20:00:00|7746.6|7744.2|7725.5|7722.5|7750.8|7747.8|7724.8|7721.8|0
1691010000000|2023-08-02 21:00:00|7725.8|7722.8|7734.1|7731.1|7734.3|7731.3|7722.5|7719.5|0
1691013600000|2023-08-02 22:00:00|7734.2|7731.2|7764.5|7761.5|7764.7|7761.7|7734.1|7731.1|0
1691017200000|2023-08-02 23:00:00|7764.6|7761.6|7768|7763|7771.2|7768.2|7764.6|7761.6|0
1691020800000|2023-08-03 00:00:00|7767.9|7762.9|7768.2|7763.2|7771.5|7766.5|7753.9|7748.9|0
1691024400000|2023-08-03 01:00:00|7768|7763|7770.4|7765.4|7779.2|7774.2|7764.4|7759.4|0
1691028000000|2023-08-03 02:00:00|7770.5|7765.5|7759.6|7754.6|7771.8|7766.8|7754.6|7749.6|0
1691031600000|2023-08-03 03:00:00|7759.7|7754.7|7764.4|7759.4|7765.4|7760.4|7755.9|7750.9|0
1691035200000|2023-08-03 04:00:00|7764.6|7759.6|7752|7747|7766.1|7761.1|7750.5|7745.5|0
1691038800000|2023-08-03 05:00:00|7752.1|7747.1|7755.8|7750.8|7763.9|7758.9|7745.1|7740.1|0
1691042400000|2023-08-03 06:00:00|7755.9|7750.9|7725|7720|7759.9|7754.9|7724.8|7719.8|0
1691046000000|2023-08-03 07:00:00|7724.7|7719.7|7693.8|7688.8|7728.5|7723.5|7692.7|7687.7|0
1691049600000|2023-08-03 08:00:00|7693.6|7688.6|7716.3|7713.3|7720.1|7717.1|7686.8|7683.8|0
1691053200000|2023-08-03 09:00:00|7715.9|7712.9|7736.9|7733.9|7739.9|7736.9|7715.5|7712.5|0
1691056800000|2023-08-03 10:00:00|7735.8|7732.8|7723.9|7720.9|7747.1|7744.1|7722.3|7719.3|0
1691060400000|2023-08-03 11:00:00|7727.1|7724.1|7716.5|7713.5|7739.9|7736.9|7709.4|7706.4|0
1691064000000|2023-08-03 12:00:00|7716.7|7713.7|7693|7690|7719.7|7716.7|7687.8|7684.8|0
1691067600000|2023-08-03 13:00:00|7692.4|7689.4|7782|7780.2|7800.5|7798.7|7680.1|7677.1|0
1691071200000|2023-08-03 14:00:00|7781.8|7780|7792.2|7790.4|7806.1|7804.3|7726.2|7724.4|0
1691074800000|2023-08-03 15:00:00|7792.1|7790.3|7791.7|7789.9|7822|7820.2|7789.7|7787.9|0
1691078400000|2023-08-03 16:00:00|7791|7789.2|7822.9|7821.1|7827.3|7825.5|7783.3|7781.5|0
1691082000000|2023-08-03 17:00:00|7823.5|7821.7|7790.1|7788.3|7830.9|7829.1|7788.7|7786.9|0
1691085600000|2023-08-03 18:00:00|7789.1|7787.3|7796.7|7794.9|7801.4|7799.6|7775.9|7774.1|0
1691089200000|2023-08-03 19:00:00|7797.1|7795.3|7768.8|7767|7797.5|7795.7|7758.6|7756.8|0
1691092800000|2023-08-03 20:00:00|7769.4|7766.4|7852.2|7849.2|7906.5|7903.5|7764.7|7761.7|0
1691096400000|2023-08-03 21:00:00|7852.3|7849.3|7861.6|7858.6|7866.5|7863.5|7839.3|7836.3|0
1691100000000|2023-08-03 22:00:00|7859.4|7856.4|7895.7|7892.7|7897.1|7894.1|7859.2|7856.2|0
1691103600000|2023-08-03 23:00:00|7894.8|7891.8|7894.1|7889.1|7900.7|7897.7|7885.4|7882.4|0
1691107200000|2023-08-04 00:00:00|7894.2|7889.2|7902.1|7897.1|7902.3|7897.3|7886.9|7881.9|0
1691110800000|2023-08-04 01:00:00|7902|7897|7904.8|7899.8|7914.5|7909.5|7896.1|7891.1|0
1691114400000|2023-08-04 02:00:00|7904.5|7899.5|7902.1|7897.1|7912.5|7907.5|7895.8|7890.8|0
1691118000000|2023-08-04 03:00:00|7902|7897|7901.1|7896.1|7910|7905|7899.1|7894.1|0
1691121600000|2023-08-04 04:00:00|7901|7896|7902.5|7897.5|7905.9|7900.9|7900.6|7895.6|0
1691125200000|2023-08-04 05:00:00|7902.4|7897.4|7921.7|7916.7|7925.3|7920.3|7898.9|7893.9|0
1691128800000|2023-08-04 06:00:00|7921.8|7916.8|7911.8|7906.8|7923.5|7918.5|7910.4|7905.4|0
1691132400000|2023-08-04 07:00:00|7911.7|7906.7|7908.6|7903.6|7911.7|7906.7|7888.1|7883.1|0
1691136000000|2023-08-04 08:00:00|7908.5|7903.5|7914.7|7911.7|7932.3|7929.3|7902.4|7899.4|0
1691139600000|2023-08-04 09:00:00|7914.6|7911.6|7925.3|7922.3|7927.3|7924.3|7914.6|7911.6|0
1691143200000|2023-08-04 10:00:00|7925.6|7922.6|7904.9|7901.9|7926.2|7923.2|7904.1|7901.1|0
1691146800000|2023-08-04 11:00:00|7905.2|7902.2|7880.3|7877.3|7905.7|7902.7|7867.2|7864.2|0
1691150400000|2023-08-04 12:00:00|7880.4|7877.4|7913.6|7910.6|7917.9|7914.9|7848.8|7845.8|0
1691154000000|2023-08-04 13:00:00|7913.7|7910.7|7869.4|7867.6|7980.7|7978.9|7866.7|7864.9|0
1691157600000|2023-08-04 14:00:00|7868.4|7866.6|7908|7906.2|7914.5|7912.7|7833.5|7831.7|0
1691161200000|2023-08-04 15:00:00|7907.9|7906.1|7942.3|7940.5|7948.2|7946.4|7903.2|7901.4|0
1691164800000|2023-08-04 16:00:00|7942.6|7940.8|7965.6|7963.8|7975.5|7973.7|7925.8|7924|0
1691168400000|2023-08-04 17:00:00|7965.9|7964.1|7916|7914.2|7968|7966.2|7910.9|7909.1|0
1691172000000|2023-08-04 18:00:00|7914.4|7912.6|7832.7|7830.9|7915.9|7914.1|7820.7|7818.9|0
1691175600000|2023-08-04 19:00:00|7832.2|7830.4|7818|7816.2|7857.2|7855.4|7806.9|7805.1|0
1691179200000|2023-08-04 20:00:00|7818.6|7815.6|7819.6|7816.6|7822.2|7819.2|7815.1|7812.1|0
1691359200000|2023-08-06 22:00:00|7832.4|7827.4|7837.8|7832.8|7838.5|7833.5|7828.4|7823.4|0
1691362800000|2023-08-06 23:00:00|7837.7|7832.7|7840.3|7835.3|7841|7836|7831.4|7826.4|0
1691366400000|2023-08-07 00:00:00|7839.7|7834.7|7855.6|7850.6|7857|7852|7838.6|7833.6|0
1691370000000|2023-08-07 01:00:00|7855.5|7850.5|7857.6|7852.6|7859.6|7854.6|7846.3|7841.3|0
1691373600000|2023-08-07 02:00:00|7857.9|7852.9|7860.5|7855.5|7863|7858|7855.7|7850.7|0
1691377200000|2023-08-07 03:00:00|7860.6|7855.6|7858.5|7853.5|7862.7|7857.7|7857.9|7852.9|0
1691380800000|2023-08-07 04:00:00|7858.4|7853.4|7858.4|7853.4|7860.4|7855.4|7853.3|7848.3|0
1691384400000|2023-08-07 05:00:00|7858.5|7853.5|7859.5|7854.5|7862|7857|7850.8|7845.8|0
1691388000000|2023-08-07 06:00:00|7859.4|7854.4|7850.7|7845.7|7862.4|7857.4|7843.6|7838.6|0
1691391600000|2023-08-07 07:00:00|7850.9|7845.9|7873.4|7868.4|7876.4|7871.4|7848.3|7843.3|0
1691395200000|2023-08-07 08:00:00|7873.7|7868.7|7862.3|7859.3|7885.4|7882.4|7854.1|7851.1|0
1691398800000|2023-08-07 09:00:00|7862.2|7859.2|7865.3|7862.3|7871.3|7868.3|7860.1|7857.1|0
1691402400000|2023-08-07 10:00:00|7865.2|7862.2|7855.5|7852.5|7868.3|7865.3|7848.6|7845.6|0
1691406000000|2023-08-07 11:00:00|7856.7|7853.7|7859.7|7856.7|7862.8|7859.8|7851.9|7848.9|0
1691409600000|2023-08-07 12:00:00|7859.2|7856.2|7872.8|7869.8|7875.2|7872.2|7847.7|7844.7|0
1691413200000|2023-08-07 13:00:00|7873.4|7870.4|7815.1|7813.3|7890.2|7888.4|7807.5|7805.7|0
1691416800000|2023-08-07 14:00:00|7814.3|7812.5|7825.8|7824|7860.9|7859.1|7788.2|7786.4|0
1691420400000|2023-08-07 15:00:00|7826.1|7824.3|7832.2|7830.4|7832.2|7830.4|7774.4|7772.6|0
1691424000000|2023-08-07 16:00:00|7831.9|7830.1|7842.6|7840.8|7849.3|7847.5|7825.3|7823.5|0
1691427600000|2023-08-07 17:00:00|7842.5|7840.7|7851.6|7849.8|7853.4|7851.6|7828.3|7826.5|0
1691431200000|2023-08-07 18:00:00|7851.8|7850|7856.7|7854.9|7863|7861.2|7840|7838.2|0
1691434800000|2023-08-07 19:00:00|7857.1|7855.3|7892.1|7890.3|7893.5|7891.7|7848.5|7846.7|0
1691438400000|2023-08-07 20:00:00|7892.7|7889.7|7895.4|7892.4|7895.6|7892.6|7889.9|7886.9|0
1691442000000|2023-08-07 21:00:00|7895.5|7892.5|7893.8|7890.8|7896.2|7893.2|7892.2|7889.2|0
1691445600000|2023-08-07 22:00:00|7893.9|7890.9|7892.5|7889.5|7894.2|7891.2|7891.4|7888.4|0
1691449200000|2023-08-07 23:00:00|7892.6|7889.6|7891.5|7886.5|7892.7|7889.7|7890.5|7886.4|0
1691452800000|2023-08-08 00:00:00|7891.6|7886.6|7887.2|7882.2|7893.7|7888.7|7884.9|7879.9|0
1691456400000|2023-08-08 01:00:00|7887.1|7882.1|7862.1|7857.1|7887.5|7882.5|7861|7856|0
1691460000000|2023-08-08 02:00:00|7862|7857|7869.1|7864.1|7871.4|7866.4|7857.6|7852.6|0
1691463600000|2023-08-08 03:00:00|7869|7864|7864.7|7859.7|7872.5|7867.5|7862.4|7857.4|0
1691467200000|2023-08-08 04:00:00|7864.6|7859.6|7868.6|7863.6|7870.7|7865.7|7863.4|7858.4|0
1691470800000|2023-08-08 05:00:00|7868.7|7863.7|7854.1|7849.1|7870.1|7865.1|7852.2|7847.2|0
1691474400000|2023-08-08 06:00:00|7854.2|7849.2|7852.3|7847.3|7856.7|7851.7|7848.7|7843.7|0
1691478000000|2023-08-08 07:00:00|7852.1|7847.1|7867.4|7862.4|7867.8|7862.8|7849.8|7844.8|0
1691481600000|2023-08-08 08:00:00|7868.5|7863.5|7852.7|7849.7|7870.4|7866.5|7846.7|7843.7|0
1691485200000|2023-08-08 09:00:00|7852.9|7849.9|7851.7|7848.7|7860|7857|7843.1|7840.1|0
1691488800000|2023-08-08 10:00:00|7851.6|7848.6|7838.8|7835.8|7857.9|7854.9|7836.6|7833.6|0
1691492400000|2023-08-08 11:00:00|7840.1|7837.1|7782.1|7779.1|7840.6|7837.6|7764.4|7761.4|0
1691496000000|2023-08-08 12:00:00|7782.5|7779.5|7790.4|7787.4|7802.8|7799.8|7762.2|7759.2|0
1691499600000|2023-08-08 13:00:00|7790.5|7787.5|7756.3|7754.5|7820.4|7818.6|7746|7744.2|0
1691503200000|2023-08-08 14:00:00|7755.1|7753.3|7724.7|7722.9|7779.1|7777.3|7724.5|7722.7|0
1691506800000|2023-08-08 15:00:00|7724.9|7723.1|7707|7705.2|7745.7|7743.9|7693.1|7691.3|0
1691510400000|2023-08-08 16:00:00|7706.1|7704.3|7733.8|7732|7750.6|7748.8|7702.2|7700.4|0
1691514000000|2023-08-08 17:00:00|7734.1|7732.3|7749.8|7748|7756.6|7754.8|7727.7|7725.9|0
1691517600000|2023-08-08 18:00:00|7749.6|7747.8|7775.2|7773.4|7780.7|7778.9|7738.6|7736.8|0
1691521200000|2023-08-08 19:00:00|7775.1|7773.3|7771.9|7770.1|7783.8|7782|7748.1|7746.3|0
1691524800000|2023-08-08 20:00:00|7772.5|7769.5|7760.5|7757.5|7774.7|7771.7|7753.3|7750.3|0
1691528400000|2023-08-08 21:00:00|7760.4|7757.4|7763.4|7760.4|7764.9|7761.9|7757.9|7754.9|0
1691532000000|2023-08-08 22:00:00|7763.5|7760.5|7764.3|7761.3|7767.7|7764.7|7763.4|7760.4|0
1691535600000|2023-08-08 23:00:00|7764.2|7761.2|7767.5|7762.5|7767.7|7763.9|7763.2|7760.2|0
1691539200000|2023-08-09 00:00:00|7767.6|7762.6|7777.3|7772.3|7782|7777|7764.1|7759.1|0
1691542800000|2023-08-09 01:00:00|7777.6|7772.6|7782.9|7777.9|7788.8|7783.8|7775.9|7770.9|0
1691546400000|2023-08-09 02:00:00|7782.8|7777.8|7786.1|7781.1|7786.6|7781.6|7778.1|7773.1|0
1691550000000|2023-08-09 03:00:00|7786.2|7781.2|7778.6|7773.6|7787|7782|7777|7772|0
1691553600000|2023-08-09 04:00:00|7778.7|7773.7|7781.6|7776.6|7782.1|7777.1|7776.4|7771.4|0
1691557200000|2023-08-09 05:00:00|7781.9|7776.9|7785.8|7780.8|7790.5|7785.5|7781.2|7776.2|0
1691560800000|2023-08-09 06:00:00|7785.9|7780.9|7792.7|7787.7|7795|7790|7780.6|7775.6|0
1691564400000|2023-08-09 07:00:00|7793.2|7788.2|7793.9|7788.9|7807.7|7802.7|7784.5|7779.5|0
1691568000000|2023-08-09 08:00:00|7794|7789|7817.3|7814.3|7820|7817|7793.4|7788.4|0
1691571600000|2023-08-09 09:00:00|7817.2|7814.2|7803.6|7800.6|7818.3|7815.3|7799.9|7796.9|0
1691575200000|2023-08-09 10:00:00|7803.5|7800.5|7797.3|7794.3|7804.6|7801.6|7795.4|7792.4|0
1691578800000|2023-08-09 11:00:00|7799.4|7796.4|7803.2|7800.2|7803.4|7800.4|7789.3|7786.3|0
1691582400000|2023-08-09 12:00:00|7803.6|7800.6|7791.5|7788.5|7806.6|7803.6|7786.4|7783.4|0
1691586000000|2023-08-09 13:00:00|7791.6|7788.6|7695.4|7693.6|7795.1|7792.1|7682.5|7680.7|0
1691589600000|2023-08-09 14:00:00|7695.6|7693.8|7620.6|7618.8|7721.2|7719.4|7620.6|7618.8|0
1691593200000|2023-08-09 15:00:00|7619.2|7617.4|7604.8|7603|7636.4|7634.6|7573.5|7571.7|0
1691596800000|2023-08-09 16:00:00|7603.4|7601.6|7621.6|7619.8|7645.5|7643.7|7602|7600.2|0
1691600400000|2023-08-09 17:00:00|7621|7619.2|7663.5|7661.7|7670.3|7668.5|7617.3|7615.5|0
1691604000000|2023-08-09 18:00:00|7662.1|7660.3|7672.4|7670.6|7699.3|7697.5|7658.8|7657|0
1691607600000|2023-08-09 19:00:00|7672.8|7671|7607.7|7605.9|7676|7674.2|7603.6|7601.8|0
1691611200000|2023-08-09 20:00:00|7608.3|7605.3|7608.7|7605.7|7615.4|7612.4|7601.6|7598.6|0
1691614800000|2023-08-09 21:00:00|7608.4|7605.4|7604.9|7601.9|7611.3|7608.3|7602.3|7599.3|0
1691618400000|2023-08-09 22:00:00|7605.2|7602.2|7620|7617|7621.7|7618.7|7605.2|7602.2|0
1691622000000|2023-08-09 23:00:00|7619.9|7616.9|7618.7|7613.7|7620.6|7617.6|7613.8|7610.8|0
1691625600000|2023-08-10 00:00:00|7618.9|7613.9|7627|7622|7627.5|7622.5|7615.3|7610.3|0
1691629200000|2023-08-10 01:00:00|7626.9|7621.9|7617|7612|7627.7|7622.7|7614.5|7609.5|0
1691632800000|2023-08-10 02:00:00|7616.8|7611.8|7627.7|7622.7|7631.5|7626.5|7615.4|7610.4|0
1691636400000|2023-08-10 03:00:00|7627.8|7622.8|7629.5|7624.5|7631.3|7626.3|7627.4|7622.4|0
1691640000000|2023-08-10 04:00:00|7629.7|7624.7|7626.2|7621.2|7633.7|7628.7|7626.2|7621.2|0
1691643600000|2023-08-10 05:00:00|7626.3|7621.3|7630.4|7625.4|7630.7|7625.7|7619.9|7614.9|0
1691647200000|2023-08-10 06:00:00|7630.5|7625.5|7631.6|7626.6|7638.3|7633.3|7627.9|7622.9|0
1691650800000|2023-08-10 07:00:00|7632|7627|7649.7|7644.7|7657.3|7652.3|7631.4|7626.4|0
1691654400000|2023-08-10 08:00:00|7649.6|7644.6|7661.6|7658.6|7671.5|7668.5|7647.1|7644|0
1691658000000|2023-08-10 09:00:00|7661.2|7658.2|7657.6|7654.6|7661.8|7658.8|7654.4|7651.4|0
1691661600000|2023-08-10 10:00:00|7657.7|7654.7|7650|7647|7657.7|7654.7|7637.8|7634.8|0
1691665200000|2023-08-10 11:00:00|7652.2|7649.2|7639.9|7636.9|7656.8|7653.8|7637.7|7634.7|0
1691668800000|2023-08-10 12:00:00|7640.3|7637.3|7683.9|7680.9|7692.6|7689.6|7640.2|7637.2|0
1691672400000|2023-08-10 13:00:00|7683.6|7680.6|7762.8|7761|7766.5|7764.7|7651.2|7649.4|0
1691676000000|2023-08-10 14:00:00|7763.6|7761.8|7707.1|7705.3|7780|7778.2|7693.1|7691.3|0
1691679600000|2023-08-10 15:00:00|7707.4|7705.6|7642.3|7640.5|7710.9|7709.1|7623.3|7621.5|0
1691683200000|2023-08-10 16:00:00|7638.8|7637|7633.3|7631.5|7678.4|7676.6|7625.8|7624|0
1691686800000|2023-08-10 17:00:00|7633.7|7631.9|7594.1|7592.3|7646.8|7645|7587.4|7585.6|0
1691690400000|2023-08-10 18:00:00|7594.3|7592.5|7647.8|7646|7648.7|7646.9|7593.4|7591.6|0
1691694000000|2023-08-10 19:00:00|7648.2|7646.4|7625.3|7623.5|7652.4|7650.6|7612.8|7611|0
1691697600000|2023-08-10 20:00:00|7624.3|7622.5|7629.1|7626.1|7629.4|7626.4|7618.7|7615.7|0
1691701200000|2023-08-10 21:00:00|7629|7626|7633.2|7630.2|7637|7634|7628.8|7625.8|0
1691704800000|2023-08-10 22:00:00|7633.1|7630.1|7639.6|7636.6|7640.9|7637.9|7632.7|7629.7|0
1691708400000|2023-08-10 23:00:00|7639|7636|7647.6|7642.6|7647.6|7643.6|7638.3|7635.3|0
1691712000000|2023-08-11 00:00:00|7647.4|7642.4|7658.5|7653.5|7660.9|7655.9|7646.1|7641.1|0
1691715600000|2023-08-11 01:00:00|7658.6|7653.6|7651.3|7646.3|7660.5|7655.5|7650.2|7645.2|0
1691719200000|2023-08-11 02:00:00|7651.4|7646.4|7640.8|7635.8|7651.4|7646.4|7637.4|7632.4|0
1691722800000|2023-08-11 03:00:00|7641|7636|7633.6|7628.6|7645.4|7640.4|7630.8|7625.8|0
1691726400000|2023-08-11 04:00:00|7633.5|7628.5|7630.3|7625.3|7634.4|7629.4|7627.7|7622.7|0
1691730000000|2023-08-11 05:00:00|7630|7625|7639.8|7634.8|7642.6|7637.6|7626.4|7621.4|0
1691733600000|2023-08-11 06:00:00|7640|7635|7641.7|7636.7|7643.8|7638.8|7629.4|7624.4|0
1691737200000|2023-08-11 07:00:00|7642.1|7637.1|7633.4|7628.4|7648.9|7643.9|7633.4|7628.4|0
1691740800000|2023-08-11 08:00:00|7633.5|7628.5|7594.1|7591.1|7637.4|7634.4|7586.7|7583.7|0
1691744400000|2023-08-11 09:00:00|7594.3|7591.3|7588.9|7585.9|7606.3|7603.3|7585.1|7582.1|0
1691748000000|2023-08-11 10:00:00|7589.4|7586.4|7594.6|7591.6|7596.4|7593.4|7587.1|7584.1|0
1691751600000|2023-08-11 11:00:00|7594.8|7591.8|7608.3|7605.3|7617.2|7614.2|7594.8|7591.8|0
1691755200000|2023-08-11 12:00:00|7608.2|7605.2|7563.2|7560.2|7610.9|7607.9|7559.4|7556.4|0
1691758800000|2023-08-11 13:00:00|7563.3|7560.3|7527.7|7525.9|7571.6|7569.2|7511.2|7509.4|0
1691762400000|2023-08-11 14:00:00|7530.3|7528.5|7544.2|7542.4|7592.2|7590.4|7530.3|7528.5|0
1691766000000|2023-08-11 15:00:00|7546.2|7544.4|7521.4|7519.6|7554.4|7552.6|7492|7490.2|0
1691769600000|2023-08-11 16:00:00|7521.1|7519.3|7520.5|7518.7|7550.6|7548.8|7509.3|7507.5|0
1691773200000|2023-08-11 17:00:00|7521|7519.2|7527.6|7525.8|7545.9|7544.1|7509.5|7507.7|0
1691776800000|2023-08-11 18:00:00|7528.2|7526.4|7551.2|7549.4|7557.6|7555.8|7525.7|7523.9|0
1691780400000|2023-08-11 19:00:00|7550.5|7548.7|7533.1|7531.3|7553.5|7551.7|7524.8|7523|0
1691784000000|2023-08-11 20:00:00|7533.7|7530.7|7532.8|7529.8|7535.8|7532.8|7529|7526|0
1691964000000|2023-08-13 22:00:00|7545.9|7540.9|7552.2|7547.2|7555.8|7550.8|7541.7|7536.7|0
1691967600000|2023-08-13 23:00:00|7552|7547|7551.5|7546.5|7554.4|7549.4|7547.8|7542.8|0
1691971200000|2023-08-14 00:00:00|7551.8|7546.8|7539|7534|7556.8|7551.8|7537.7|7532.7|0
1691974800000|2023-08-14 01:00:00|7538.5|7533.5|7529.5|7524.5|7541.7|7536.7|7517.8|7512.8|0
1691978400000|2023-08-14 02:00:00|7529.6|7524.6|7507.4|7502.4|7530.5|7525.5|7505.7|7500.7|0
1691982000000|2023-08-14 03:00:00|7507.3|7502.3|7508.2|7503.2|7511.3|7506.3|7494.5|7489.5|0
1691985600000|2023-08-14 04:00:00|7508|7503|7508|7503|7518.5|7513.5|7504.9|7499.9|0
1691989200000|2023-08-14 05:00:00|7507.6|7502.6|7517.8|7512.8|7524.3|7519.3|7507.6|7502.6|0
1691992800000|2023-08-14 06:00:00|7517.1|7512.1|7521.7|7516.7|7525.7|7520.7|7512.2|7507.2|0
1691996400000|2023-08-14 07:00:00|7521.6|7516.6|7575.9|7570.9|7587.9|7582.9|7516.8|7511.8|0
1692000000000|2023-08-14 08:00:00|7575.8|7570.8|7545.6|7542.6|7576.5|7571.5|7545.5|7542.5|0
1692003600000|2023-08-14 09:00:00|7545.5|7542.5|7541.2|7538.2|7546|7543|7539.2|7536.2|0
1692007200000|2023-08-14 10:00:00|7541.5|7538.5|7554.4|7551.4|7556.1|7553.1|7540.2|7537.2|0
1692010800000|2023-08-14 11:00:00|7554.3|7551.3|7528.8|7525.8|7554.3|7551.3|7524.9|7521.9|0
1692014400000|2023-08-14 12:00:00|7528.9|7525.9|7498.2|7495.2|7529.1|7526.1|7485.1|7482.1|0
1692018000000|2023-08-14 13:00:00|7498.3|7495.3|7531.6|7529.8|7539.2|7537.4|7453.8|7452|0
1692021600000|2023-08-14 14:00:00|7530.2|7528.4|7616.1|7614.3|7628|7626.2|7518.7|7516.9|0
1692025200000|2023-08-14 15:00:00|7616.2|7614.4|7605.9|7604.1|7628.7|7626.9|7591.5|7589.7|0
1692028800000|2023-08-14 16:00:00|7606.2|7604.4|7611.8|7610|7614.3|7612.5|7581.4|7579.6|0
1692032400000|2023-08-14 17:00:00|7612.1|7610.3|7620.2|7618.4|7633.7|7631.9|7608.9|7607.1|0
1692036000000|2023-08-14 18:00:00|7620.7|7618.9|7612.5|7610.7|7624.6|7622.8|7597.3|7595.5|0
1692039600000|2023-08-14 19:00:00|7612|7610.2|7662.5|7660.7|7662.5|7660.7|7608.5|7606.7|0
1692043200000|2023-08-14 20:00:00|7663.1|7660.1|7675.3|7672.3|7675.8|7672.8|7653.6|7650.6|0
1692046800000|2023-08-14 21:00:00|7675.4|7672.4|7680.9|7677.9|7681.3|7678.3|7675|7672|0
1692050400000|2023-08-14 22:00:00|7680.8|7677.8|7688.3|7685.3|7689.1|7686.1|7677.1|7674.1|0
1692054000000|2023-08-14 23:00:00|7688.4|7685.4|7695.8|7690.8|7696.2|7693.2|7687.3|7684.3|0
1692057600000|2023-08-15 00:00:00|7695.9|7690.9|7693.7|7688.7|7699.8|7694.8|7692.5|7687.5|0
1692061200000|2023-08-15 01:00:00|7693.6|7688.6|7704.1|7699.1|7712.6|7707.6|7691.3|7686.3|0
1692064800000|2023-08-15 02:00:00|7704.2|7699.2|7698.2|7693.2|7704.4|7699.4|7695.3|7690.3|0
1692068400000|2023-08-15 03:00:00|7698.1|7693.1|7705.1|7700.1|7705.5|7700.5|7697.6|7692.6|0
1692072000000|2023-08-15 04:00:00|7705.2|7700.2|7705|7700|7709|7704|7703.5|7698.5|0
1692075600000|2023-08-15 05:00:00|7705.1|7700.1|7700.4|7695.4|7708.8|7703.8|7696.6|7691.6|0
1692079200000|2023-08-15 06:00:00|7700.2|7695.2|7687.8|7682.8|7710|7705|7686.9|7681.9|0
1692082800000|2023-08-15 07:00:00|7688.1|7683.1|7635.7|7630.7|7691.9|7686.9|7634.8|7629.8|0
1692086400000|2023-08-15 08:00:00|7636.4|7631.4|7659.4|7656.4|7660.4|7657.4|7627.9|7624.9|0
1692090000000|2023-08-15 09:00:00|7659.5|7656.5|7642.6|7639.6|7659.7|7656.7|7642.6|7639.6|0
1692093600000|2023-08-15 10:00:00|7642.9|7639.9|7625.8|7622.8|7643.3|7640.3|7619.1|7616.1|0
1692097200000|2023-08-15 11:00:00|7626.1|7623.1|7624.5|7621.5|7642.8|7639.8|7618.4|7615.4|0
1692100800000|2023-08-15 12:00:00|7624.6|7621.6|7639.3|7636.3|7646.6|7643.6|7623.5|7620.5|0
1692104400000|2023-08-15 13:00:00|7639.1|7636.1|7609.8|7608|7685.3|7683.5|7604.5|7602.7|0
1692108000000|2023-08-15 14:00:00|7608.4|7606.6|7588.6|7586.8|7609|7607.2|7561.8|7560|0
1692111600000|2023-08-15 15:00:00|7588.8|7587|7634|7632.2|7634.2|7632.4|7588.8|7587|0
1692115200000|2023-08-15 16:00:00|7634.3|7632.5|7619.4|7617.6|7641.8|7640|7608.8|7607|0
1692118800000|2023-08-15 17:00:00|7619.3|7617.5|7611.4|7609.6|7634.7|7632.9|7601.7|7599.9|0
1692122400000|2023-08-15 18:00:00|7611.2|7609.4|7615.1|7613.3|7623|7621.2|7603.5|7601.7|0
1692126000000|2023-08-15 19:00:00|7614.9|7613.1|7573.9|7572.1|7617.9|7616.1|7561.4|7559.6|0
1692129600000|2023-08-15 20:00:00|7572.9|7569.9|7569|7566|7572.9|7569.9|7565.4|7562.4|0
1692133200000|2023-08-15 21:00:00|7568.9|7565.9|7571.8|7568.8|7572|7569|7566.3|7563.3|0
1692136800000|2023-08-15 22:00:00|7571.9|7568.9|7570.5|7567.5|7573.4|7570.4|7569.2|7566.2|0
1692140400000|2023-08-15 23:00:00|7570.6|7567.6|7569.7|7564.7|7572.8|7569.8|7568.2|7564.5|0
1692144000000|2023-08-16 00:00:00|7570.1|7565.1|7562.9|7557.9|7570.7|7565.7|7550.1|7545.1|0
1692147600000|2023-08-16 01:00:00|7563.1|7558.1|7567.3|7562.3|7576|7571|7559.7|7554.7|0
1692151200000|2023-08-16 02:00:00|7567.4|7562.4|7568.2|7563.2|7572.2|7567.2|7561.2|7556.2|0
1692154800000|2023-08-16 03:00:00|7569.4|7564.4|7569.1|7564.1|7575.2|7570.2|7567.7|7562.7|0
1692158400000|2023-08-16 04:00:00|7569.3|7564.3|7563.5|7558.5|7570.8|7565.8|7557.9|7552.9|0
1692162000000|2023-08-16 05:00:00|7563.6|7558.6|7561.6|7556.6|7569|7564|7559.3|7554.3|0
1692165600000|2023-08-16 06:00:00|7561.3|7556.3|7564.7|7559.7|7566.7|7561.7|7552.4|7547.4|0
1692169200000|2023-08-16 07:00:00|7564.1|7559.1|7579.6|7574.6|7584.2|7579.2|7561.1|7556.1|0
1692172800000|2023-08-16 08:00:00|7579.5|7574.5|7591.8|7588.8|7596.8|7593.8|7579.5|7574.5|0
1692176400000|2023-08-16 09:00:00|7591.9|7588.9|7570.7|7567.7|7592.7|7589.7|7565.4|7562.4|0
1692180000000|2023-08-16 10:00:00|7570.8|7567.8|7572.2|7569.2|7575.7|7572.7|7570|7567|0
1692183600000|2023-08-16 11:00:00|7571.1|7568.1|7560.5|7557.5|7571.7|7568.7|7546.1|7543.1|0
1692187200000|2023-08-16 12:00:00|7560.4|7557.4|7539.9|7536.9|7565|7562|7539.4|7536.4|0
1692190800000|2023-08-16 13:00:00|7539.8|7536.8|7542.3|7540.5|7553.3|7551.5|7507.4|7505.6|0
1692194400000|2023-08-16 14:00:00|7541.4|7539.6|7542.8|7541|7576.7|7574.9|7516.6|7514.8|0
1692198000000|2023-08-16 15:00:00|7542.6|7540.8|7487.6|7485.8|7555.3|7553.5|7480.4|7478.6|0
1692201600000|2023-08-16 16:00:00|7484.5|7482.7|7474.7|7472.9|7496.6|7494.8|7462.4|7460.6|0
1692205200000|2023-08-16 17:00:00|7474.5|7472.7|7500.9|7499.1|7512.8|7511|7460.8|7459|0
1692208800000|2023-08-16 18:00:00|7500.4|7498.6|7496|7494.2|7529.1|7527.3|7460.9|7459.1|0
1692212400000|2023-08-16 19:00:00|7495|7493.2|7443.1|7441.3|7495|7493.2|7442.5|7440.7|0
1692216000000|2023-08-16 20:00:00|7443.7|7440.7|7426.5|7423.5|7448.2|7445.2|7421.6|7418.6|0
1692219600000|2023-08-16 21:00:00|7426.4|7423.4|7426.6|7423.6|7429.7|7426.7|7424.7|7421.7|0
1692223200000|2023-08-16 22:00:00|7426.7|7423.7|7427.5|7424.5|7431.8|7428.8|7426.6|7423.6|0
1692226800000|2023-08-16 23:00:00|7427.6|7424.6|7416.7|7411.7|7427.6|7424.6|7414.1|7411.1|0
1692230400000|2023-08-17 00:00:00|7416.8|7411.8|7409.5|7404.5|7417.6|7412.6|7401.9|7396.9|0
1692234000000|2023-08-17 01:00:00|7409.6|7404.6|7412.8|7407.8|7412.9|7407.9|7396.6|7391.6|0
1692237600000|2023-08-17 02:00:00|7412.6|7407.6|7419|7414|7420.9|7415.9|7410.4|7405.4|0
1692241200000|2023-08-17 03:00:00|7418.9|7413.9|7425.4|7420.4|7425.9|7420.9|7417.5|7412.5|0
1692244800000|2023-08-17 04:00:00|7425.5|7420.5|7422.7|7417.7|7427.4|7422.4|7422.2|7417.2|0
1692248400000|2023-08-17 05:00:00|7422.9|7417.9|7414.2|7409.2|7423.7|7418.7|7404.8|7399.8|0
1692252000000|2023-08-17 06:00:00|7414.1|7409.1|7430|7425|7432.3|7427.3|7413|7408|0
1692255600000|2023-08-17 07:00:00|7430.2|7425.2|7418.6|7413.6|7432.3|7427.3|7411.2|7406.2|0
1692259200000|2023-08-17 08:00:00|7418.2|7413.2|7462.1|7459.1|7469|7466|7416.6|7411.6|0
1692262800000|2023-08-17 09:00:00|7462|7459|7467.4|7464.4|7469.3|7466.3|7459|7456|0
1692266400000|2023-08-17 10:00:00|7467.3|7464.3|7454.7|7451.7|7469.5|7466.5|7454.6|7451.6|0
1692270000000|2023-08-17 11:00:00|7453.6|7450.6|7459.8|7456.8|7460.8|7457.8|7446.5|7443.5|0
1692273600000|2023-08-17 12:00:00|7459.7|7456.7|7487.1|7484.1|7488.2|7485.2|7455.4|7452.4|0
1692277200000|2023-08-17 13:00:00|7486.8|7483.8|7426|7424.2|7486.8|7483.8|7405.9|7404.1|0
1692280800000|2023-08-17 14:00:00|7426.3|7424.5|7394.9|7393.1|7433.8|7432|7372.8|7371|0
1692284400000|2023-08-17 15:00:00|7395.6|7393.8|7406.8|7405|7410.8|7409|7381.5|7379.7|0
1692288000000|2023-08-17 16:00:00|7407.1|7405.3|7444.7|7442.9|7444.7|7442.9|7391.3|7389.5|0
1692291600000|2023-08-17 17:00:00|7444.3|7442.5|7396.1|7394.3|7446.9|7445.1|7384.6|7382.8|0
1692295200000|2023-08-17 18:00:00|7395.7|7393.9|7357.3|7355.5|7399.9|7398.1|7349.5|7347.7|0
1692298800000|2023-08-17 19:00:00|7356.9|7355.1|7329|7327.2|7363.1|7361.3|7313.5|7311.7|0
1692302400000|2023-08-17 20:00:00|7329.6|7326.6|7301.2|7298.2|7331.3|7328.3|7298.3|7295.3|0
1692306000000|2023-08-17 21:00:00|7301.1|7298.1|7299.7|7296.7|7304.3|7301.3|7294.3|7291.3|0
1692309600000|2023-08-17 22:00:00|7299.8|7296.8|7295.4|7292.4|7302.8|7299.8|7292.2|7289.2|0
1692313200000|2023-08-17 23:00:00|7295.5|7292.5|7300|7295|7303.3|7300.3|7295.5|7292.5|0
1692316800000|2023-08-18 00:00:00|7299.8|7294.8|7308.8|7303.8|7310.4|7305.4|7293.5|7288.5|0
1692320400000|2023-08-18 01:00:00|7308.9|7303.9|7314.4|7309.4|7317.7|7312.7|7306.4|7301.4|0
1692324000000|2023-08-18 02:00:00|7314.8|7309.8|7307.1|7302.1|7317.6|7312.6|7303.2|7298.2|0
1692327600000|2023-08-18 03:00:00|7307.2|7302.2|7303.7|7298.7|7309.5|7304.5|7297.2|7292.2|0
1692331200000|2023-08-18 04:00:00|7303.8|7298.8|7304.5|7299.5|7308|7303|7301.4|7296.4|0
1692334800000|2023-08-18 05:00:00|7304.6|7299.6|7302.6|7297.6|7305.2|7300.2|7293.8|7288.8|0
1692338400000|2023-08-18 06:00:00|7303|7298|7306.7|7301.7|7310.7|7305.7|7301.3|7296.3|0
1692342000000|2023-08-18 07:00:00|7306.4|7301.4|7296|7291|7311.9|7306.9|7286.4|7281.4|0
1692345600000|2023-08-18 08:00:00|7296.2|7291.2|7292.5|7289.5|7307.7|7304.7|7286.3|7283.3|0
1692349200000|2023-08-18 09:00:00|7292.4|7289.4|7271.8|7268.8|7293.3|7290.3|7267.4|7264.4|0
1692352800000|2023-08-18 10:00:00|7271.7|7268.7|7261.5|7258.5|7276.5|7273.5|7261.1|7258.1|0
1692356400000|2023-08-18 11:00:00|7263.1|7260.1|7225|7222|7265.9|7262.9|7213.1|7210.1|0
1692360000000|2023-08-18 12:00:00|7225.3|7222.3|7228.9|7225.9|7233.6|7230.6|7212.3|7209.3|0
1692363600000|2023-08-18 13:00:00|7229.4|7226.4|7202.2|7200.4|7243.7|7241.9|7194.3|7192.5|0
1692367200000|2023-08-18 14:00:00|7202.1|7200.3|7229.3|7227.5|7245.4|7243.6|7179.1|7177.3|0
1692370800000|2023-08-18 15:00:00|7230|7228.2|7286.1|7284.3|7289|7287.2|7215.4|7213.6|0
1692374400000|2023-08-18 16:00:00|7286.3|7284.5|7276.9|7275.1|7302.8|7301|7263.5|7261.7|0
1692378000000|2023-08-18 17:00:00|7276.7|7274.9|7281.7|7279.9|7289.3|7287.5|7246.4|7244.6|0
1692381600000|2023-08-18 18:00:00|7282|7280.2|7299.2|7297.4|7320.7|7318.9|7276.5|7274.7|0
1692385200000|2023-08-18 19:00:00|7298.5|7296.7|7305.6|7303.8|7336.3|7334.5|7284|7282.2|0
1692388800000|2023-08-18 20:00:00|7306.2|7303.2|7307.8|7304.8|7313.6|7310.6|7302|7299|0
1692568800000|2023-08-20 22:00:00|7323.4|7318.4|7322.3|7317.3|7330.1|7325.1|7321|7316|0
1692572400000|2023-08-20 23:00:00|7322.4|7317.4|7326|7321|7326.4|7321.4|7316.6|7311.6|0
1692576000000|2023-08-21 00:00:00|7325.6|7320.6|7330.5|7325.5|7333.8|7328.8|7321|7316|0
1692579600000|2023-08-21 01:00:00|7330.4|7325.4|7314.6|7309.6|7330.4|7325.4|7304.7|7299.7|0
1692583200000|2023-08-21 02:00:00|7314.5|7309.5|7323.3|7318.3|7326.6|7321.6|7312|7307|0
1692586800000|2023-08-21 03:00:00|7323.2|7318.2|7318.9|7313.9|7326|7321|7316.5|7311.5|0
1692590400000|2023-08-21 04:00:00|7318.8|7313.8|7313.3|7308.3|7321.1|7316.1|7312.4|7307.4|0
1692594000000|2023-08-21 05:00:00|7313.2|7308.2|7302|7297|7318.1|7313.1|7300.7|7295.7|0
1692597600000|2023-08-21 06:00:00|7301.9|7296.9|7305.1|7300.1|7309.2|7304.2|7297.3|7292.3|0
1692601200000|2023-08-21 07:00:00|7305|7300|7346.5|7341.5|7347.3|7342.3|7304.7|7299.7|0
1692604800000|2023-08-21 08:00:00|7346.6|7341.6|7377|7374|7379.8|7376.8|7344.9|7339.9|0
1692608400000|2023-08-21 09:00:00|7377.1|7374.1|7384|7381|7384.3|7381.3|7375.2|7372.2|0
1692612000000|2023-08-21 10:00:00|7383.9|7380.9|7377.8|7374.8|7388.7|7385.7|7375.9|7372.9|0
1692615600000|2023-08-21 11:00:00|7377.5|7374.5|7394.9|7391.9|7398.3|7395.3|7376.5|7373.5|0
1692619200000|2023-08-21 12:00:00|7395.2|7392.2|7374.2|7371.2|7398|7395|7373.5|7370.5|0
1692622800000|2023-08-21 13:00:00|7373.8|7370.8|7453.9|7452.1|7453.9|7452.1|7349.5|7347.7|0
1692626400000|2023-08-21 14:00:00|7454.5|7452.7|7400.5|7398.7|7464.6|7462.8|7394.1|7392.3|0
1692630000000|2023-08-21 15:00:00|7400.4|7398.6|7394.5|7392.7|7419.5|7417.7|7372.2|7370.4|0
1692633600000|2023-08-21 16:00:00|7393|7391.2|7450.4|7448.6|7452.5|7450.7|7392.7|7390.9|0
1692637200000|2023-08-21 17:00:00|7450.7|7448.9|7472.8|7471|7485.9|7484.1|7437.9|7436.1|0
1692640800000|2023-08-21 18:00:00|7473|7471.2|7500.2|7498.4|7505.6|7503.8|7471.2|7469.4|0
1692644400000|2023-08-21 19:00:00|7501.2|7499.4|7511.8|7510|7524.5|7522.7|7498.6|7496.8|0
1692648000000|2023-08-21 20:00:00|7512.4|7509.4|7518.8|7515.8|7519.7|7516.7|7507|7504|0
1692651600000|2023-08-21 21:00:00|7518.9|7515.9|7517.8|7514.8|7521.4|7518.4|7514.9|7511.9|0
1692655200000|2023-08-21 22:00:00|7517.7|7514.7|7508.6|7505.6|7517.7|7514.7|7505.9|7502.9|0
1692658800000|2023-08-21 23:00:00|7508.4|7505.4|7509.3|7504.3|7515|7512|7505.6|7502.6|0
1692662400000|2023-08-22 00:00:00|7509.2|7504.2|7513.5|7508.5|7514.9|7509.9|7503.5|7498.5|0
1692666000000|2023-08-22 01:00:00|7513.4|7508.4|7514.9|7509.9|7520.3|7515.3|7505.7|7500.7|0
1692669600000|2023-08-22 02:00:00|7515|7510|7519.2|7514.2|7523.2|7518.2|7513.1|7508.1|0
1692673200000|2023-08-22 03:00:00|7519.1|7514.1|7519|7514|7523.6|7518.6|7517.3|7512.3|0
1692676800000|2023-08-22 04:00:00|7519.1|7514.1|7512.4|7507.4|7519.7|7514.7|7511.8|7506.8|0
1692680400000|2023-08-22 05:00:00|7512.5|7507.5|7516.4|7511.4|7517.2|7512.2|7508.2|7503.2|0
1692684000000|2023-08-22 06:00:00|7516.7|7511.7|7532.2|7527.2|7533.8|7528.8|7514.7|7509.7|0
1692687600000|2023-08-22 07:00:00|7532.1|7527.1|7550.3|7545.3|7554.1|7549.1|7530.9|7525.9|0
1692691200000|2023-08-22 08:00:00|7551.9|7546.9|7586.3|7583.3|7586.7|7583.7|7551.1|7546.1|0
1692694800000|2023-08-22 09:00:00|7586.5|7583.5|7591.6|7588.6|7595|7592|7578.9|7575.9|0
1692698400000|2023-08-22 10:00:00|7591.5|7588.5|7587.9|7584.9|7594.9|7591.9|7586.5|7583.5|0
1692702000000|2023-08-22 11:00:00|7587.7|7584.7|7610.4|7607.4|7616.3|7613.3|7582|7579|0
1692705600000|2023-08-22 12:00:00|7610.5|7607.5|7609.9|7606.9|7625|7622|7608.5|7605.5|0
1692709200000|2023-08-22 13:00:00|7609.2|7606.2|7515.2|7513.4|7616.8|7613.8|7511.9|7510.1|0
1692712800000|2023-08-22 14:00:00|7516.5|7514.7|7555.6|7553.8|7568.5|7566.7|7495.3|7493.5|0
1692716400000|2023-08-22 15:00:00|7555.8|7554|7501.8|7500|7560.4|7558.6|7494.9|7493.1|0
1692720000000|2023-08-22 16:00:00|7500.3|7498.5|7503.5|7501.7|7516.9|7515.1|7462.1|7460.3|0
1692723600000|2023-08-22 17:00:00|7503.6|7501.8|7494.5|7492.7|7509.4|7507.6|7473.9|7472.1|0
1692727200000|2023-08-22 18:00:00|7493.7|7491.9|7505.2|7503.4|7514.1|7512.3|7481.2|7479.4|0
1692730800000|2023-08-22 19:00:00|7504.7|7502.9|7493.6|7491.8|7524.6|7522.8|7474.7|7472.9|0
1692734400000|2023-08-22 20:00:00|7494.2|7491.2|7489.8|7486.8|7498.2|7495.2|7486|7483|0
1692738000000|2023-08-22 21:00:00|7489.7|7486.7|7489.8|7486.8|7493.4|7490.4|7488.8|7485.8|0
1692741600000|2023-08-22 22:00:00|7489.9|7486.9|7491.5|7488.5|7496.2|7493.2|7489.8|7486.8|0
1692745200000|2023-08-22 23:00:00|7491.4|7488.4|7492.5|7487.5|7494.6|7491.6|7489.5|7486.5|0
1692748800000|2023-08-23 00:00:00|7492.4|7487.4|7507.9|7502.9|7508|7503|7490.8|7485.8|0
1692752400000|2023-08-23 01:00:00|7507.8|7502.8|7517.1|7512.1|7520.4|7515.4|7505.4|7500.4|0
1692756000000|2023-08-23 02:00:00|7517|7512|7516|7511|7523.1|7518.1|7512.3|7507.3|0
1692759600000|2023-08-23 03:00:00|7515.9|7510.9|7514.2|7509.2|7516.7|7511.7|7509.4|7504.4|0
1692763200000|2023-08-23 04:00:00|7514.3|7509.3|7514.8|7509.8|7516.8|7511.8|7510.7|7505.7|0
1692766800000|2023-08-23 05:00:00|7514.6|7509.6|7523.3|7518.3|7524.8|7519.8|7512.8|7507.8|0
1692770400000|2023-08-23 06:00:00|7522.7|7517.7|7522.6|7517.6|7528.1|7523.1|7517.4|7512.4|0
1692774000000|2023-08-23 07:00:00|7522.8|7517.8|7535.9|7530.9|7543.9|7538.9|7521|7516|0
1692777600000|2023-08-23 08:00:00|7536|7531|7555.7|7552.7|7567.9|7564.9|7535.4|7530.4|0
1692781200000|2023-08-23 09:00:00|7555.9|7552.9|7552.3|7549.3|7560.4|7557.4|7545|7542|0
1692784800000|2023-08-23 10:00:00|7552.4|7549.4|7524.5|7521.5|7552.9|7549.9|7522|7519|0
1692788400000|2023-08-23 11:00:00|7524.8|7521.8|7496.4|7493.4|7525.1|7522.1|7478.6|7475.6|0
1692792000000|2023-08-23 12:00:00|7496.6|7493.6|7497.1|7494.1|7507.7|7504.7|7486|7483|0
1692795600000|2023-08-23 13:00:00|7497|7494|7585|7583.2|7593.4|7591.6|7497|7494|0
1692799200000|2023-08-23 14:00:00|7584.9|7583.1|7661.9|7660.1|7666.1|7664.3|7570.6|7568.8|0
1692802800000|2023-08-23 15:00:00|7662.1|7660.3|7689|7687.2|7690.2|7688.4|7652.2|7650.4|0
1692806400000|2023-08-23 16:00:00|7687.6|7685.8|7653.2|7651.4|7690.1|7688.3|7652.8|7651|0
1692810000000|2023-08-23 17:00:00|7652.8|7651|7693.7|7691.9|7698.7|7696.9|7648.6|7646.8|0
1692813600000|2023-08-23 18:00:00|7694.1|7692.3|7672|7670.2|7694.1|7692.3|7657.3|7655.5|0
1692817200000|2023-08-23 19:00:00|7671.9|7670.1|7666.6|7664.8|7690.7|7688.9|7656.8|7655|0
1692820800000|2023-08-23 20:00:00|7667.2|7664.2|7855.4|7852.4|7858.4|7855.4|7636.3|7633.3|0
1692824400000|2023-08-23 21:00:00|7855.2|7852.2|7831.9|7828.9|7877.8|7874.8|7828.1|7825.1|0
1692828000000|2023-08-23 22:00:00|7831.8|7828.8|7809.9|7806.9|7836.4|7833.4|7791.4|7788.4|0
1692831600000|2023-08-23 23:00:00|7809.8|7806.8|7836|7831|7838.1|7835.1|7809.4|7806.4|0
1692835200000|2023-08-24 00:00:00|7836.1|7831.1|7838.7|7833.7|7842|7837|7827.9|7822.9|0
1692838800000|2023-08-24 01:00:00|7838.5|7833.5|7850.3|7845.3|7852.4|7847.4|7832.2|7827.2|0
1692842400000|2023-08-24 02:00:00|7850.2|7845.2|7864.7|7859.7|7864.7|7859.7|7849|7844|0
1692846000000|2023-08-24 03:00:00|7864.5|7859.5|7870.2|7865.2|7870.4|7865.4|7860.9|7855.9|0
1692849600000|2023-08-24 04:00:00|7870.1|7865.1|7873.7|7868.7|7874.4|7869.4|7866.2|7861.2|0
1692853200000|2023-08-24 05:00:00|7873.6|7868.6|7876.3|7871.3|7879.7|7874.7|7869.5|7864.5|0
1692856800000|2023-08-24 06:00:00|7876|7871|7869.6|7864.6|7876.8|7871.8|7862.8|7857.8|0
1692860400000|2023-08-24 07:00:00|7869.7|7864.7|7869.2|7864.2|7886.5|7881.5|7861.4|7856.4|0
1692864000000|2023-08-24 08:00:00|7868.4|7863.4|7859.5|7856.5|7890.7|7887.7|7856.4|7853.4|0
1692867600000|2023-08-24 09:00:00|7859.3|7856.3|7846.3|7843.3|7863|7860|7837.8|7834.8|0
1692871200000|2023-08-24 10:00:00|7846.2|7843.2|7851.5|7848.5|7855|7852|7843.2|7840.2|0
1692874800000|2023-08-24 11:00:00|7852.3|7849.3|7843.7|7840.7|7863.5|7860.5|7839.2|7836.2|0
1692878400000|2023-08-24 12:00:00|7843.9|7840.9|7798.8|7795.8|7843.9|7840.9|7787|7784|0
1692882000000|2023-08-24 13:00:00|7798.7|7795.7|7631.5|7629.7|7819|7816|7619.6|7617.8|0
1692885600000|2023-08-24 14:00:00|7634.3|7632.5|7525.4|7523.6|7651.4|7649.6|7512|7510.2|0
1692889200000|2023-08-24 15:00:00|7525|7523.2|7465.5|7463.7|7525.4|7523.6|7453.6|7451.8|0
1692892800000|2023-08-24 16:00:00|7465.2|7463.4|7528.6|7526.8|7558.3|7556.5|7464.5|7462.7|0
1692896400000|2023-08-24 17:00:00|7528.7|7526.9|7513.9|7512.1|7540.7|7538.9|7502.2|7500.4|0
1692900000000|2023-08-24 18:00:00|7514|7512.2|7497.4|7495.6|7534|7532.2|7475.3|7473.5|0
1692903600000|2023-08-24 19:00:00|7497|7495.2|7433|7431.2|7502.3|7500.5|7431.5|7429.7|0
1692907200000|2023-08-24 20:00:00|7433.6|7430.6|7408.4|7405.4|7442.4|7439.4|7408|7405|0
1692910800000|2023-08-24 21:00:00|7408.3|7405.3|7404.9|7401.9|7408.4|7405.4|7394.2|7391.2|0
1692914400000|2023-08-24 22:00:00|7405|7402|7429|7426|7430|7427|7405|7402|0
1692918000000|2023-08-24 23:00:00|7429.4|7426.4|7417.4|7412.4|7429.4|7426.4|7414|7411|0
1692921600000|2023-08-25 00:00:00|7417.3|7412.3|7423.3|7418.3|7428.7|7423.7|7416.6|7411.6|0
1692925200000|2023-08-25 01:00:00|7423.4|7418.4|7420.7|7415.7|7427.4|7422.4|7411.3|7406.3|0
1692928800000|2023-08-25 02:00:00|7420.8|7415.8|7413.9|7408.9|7423.1|7418.1|7410.1|7405.1|0
1692932400000|2023-08-25 03:00:00|7414|7409|7410.1|7405.1|7417.1|7412.1|7406.3|7401.3|0
1692936000000|2023-08-25 04:00:00|7410.3|7405.3|7413.7|7408.7|7417|7412|7410|7405|0
1692939600000|2023-08-25 05:00:00|7414|7409|7418.9|7413.9|7422.6|7417.6|7407.4|7402.4|0
1692943200000|2023-08-25 06:00:00|7419.3|7414.3|7392.8|7387.8|7420.6|7415.6|7385.8|7380.8|0
1692946800000|2023-08-25 07:00:00|7393.1|7388.1|7415.3|7410.3|7423.1|7418.1|7393.1|7388.1|0
1692950400000|2023-08-25 08:00:00|7415.4|7410.4|7451.8|7448.8|7464.7|7461.7|7415.4|7410.4|0
1692954000000|2023-08-25 09:00:00|7451.7|7448.7|7435.4|7432.4|7458.5|7455.5|7431.7|7428.7|0
1692957600000|2023-08-25 10:00:00|7435.3|7432.3|7448.7|7445.7|7453.8|7450.8|7434.3|7431.3|0
1692961200000|2023-08-25 11:00:00|7450.4|7447.4|7435.9|7432.9|7451.3|7448.3|7423.9|7420.9|0
1692964800000|2023-08-25 12:00:00|7435.8|7432.8|7453.6|7450.6|7464.2|7461.2|7434.4|7431.4|0
1692968400000|2023-08-25 13:00:00|7453.4|7450.4|7495.5|7493.7|7509.6|7507.8|7437.8|7436|0
1692972000000|2023-08-25 14:00:00|7496.5|7494.7|7344.7|7342.9|7565.7|7563.9|7340.6|7338.8|0
1692975600000|2023-08-25 15:00:00|7345.5|7343.7|7371.2|7369.4|7428.7|7426.9|7345.1|7343.3|0
1692979200000|2023-08-25 16:00:00|7370.3|7368.5|7426.1|7424.3|7435.9|7434.1|7369.7|7367.9|0
1692982800000|2023-08-25 17:00:00|7426.2|7424.4|7427.4|7425.6|7445.2|7443.4|7402.5|7400.7|0
1692986400000|2023-08-25 18:00:00|7425.7|7423.9|7505.8|7504|7508.5|7506.7|7425|7423.2|0
1692990000000|2023-08-25 19:00:00|7506.4|7504.6|7500.2|7498.4|7528.4|7526.6|7488.7|7486.9|0
1692993600000|2023-08-25 20:00:00|7500.8|7497.8|7496|7493|7504.5|7501.5|7494.2|7491.2|0
1693173600000|2023-08-27 22:00:00|7515.9|7510.9|7516.1|7511.1|7526.7|7521.7|7513|7508|0
1693177200000|2023-08-27 23:00:00|7516.7|7511.7|7516.2|7511.2|7519.7|7514.7|7510.7|7505.7|0
1693180800000|2023-08-28 00:00:00|7516.3|7511.3|7504.6|7499.6|7517|7512|7498.2|7493.2|0
1693184400000|2023-08-28 01:00:00|7504.5|7499.5|7513.6|7508.6|7520.4|7515.4|7504.5|7499.5|0
1693188000000|2023-08-28 02:00:00|7513.4|7508.4|7514.3|7509.3|7517.3|7512.3|7507.7|7502.7|0
1693191600000|2023-08-28 03:00:00|7514.4|7509.4|7497.6|7492.6|7514.8|7509.8|7497.5|7492.5|0
1693195200000|2023-08-28 04:00:00|7497.7|7492.7|7502.1|7497.1|7502.1|7497.1|7496.3|7491.3|0
1693198800000|2023-08-28 05:00:00|7502|7497|7510.6|7505.6|7511.3|7506.3|7495.4|7490.4|0
1693202400000|2023-08-28 06:00:00|7510.7|7505.7|7509.2|7504.2|7515.7|7510.7|7506.5|7501.5|0
1693206000000|2023-08-28 07:00:00|7509.4|7504.4|7510.5|7505.5|7518.6|7513.6|7498.5|7493.5|0
1693209600000|2023-08-28 08:00:00|7510.7|7505.7|7529.4|7526.4|7540.4|7537.4|7509.4|7504.4|0
1693213200000|2023-08-28 09:00:00|7529.3|7526.3|7521.8|7518.8|7530.6|7527.6|7517.5|7514.5|0
1693216800000|2023-08-28 10:00:00|7521.7|7518.7|7523.9|7520.9|7526.8|7523.8|7514.8|7511.8|0
1693220400000|2023-08-28 11:00:00|7524.3|7521.3|7533.6|7530.6|7536.2|7533.2|7517.6|7514.6|0
1693224000000|2023-08-28 12:00:00|7535.1|7532.1|7565.2|7562.2|7565.7|7562.7|7531.5|7528.5|0
1693227600000|2023-08-28 13:00:00|7565|7562|7501.5|7499.7|7586.8|7585|7468.1|7466.3|0
1693231200000|2023-08-28 14:00:00|7502.2|7500.4|7492.5|7490.7|7541.1|7539.3|7468.5|7466.7|0
1693234800000|2023-08-28 15:00:00|7492.6|7490.8|7481.8|7480|7500.5|7498.7|7458.8|7457|0
1693238400000|2023-08-28 16:00:00|7481.6|7479.8|7521.8|7520|7523.1|7521.3|7469.1|7467.3|0
1693242000000|2023-08-28 17:00:00|7521.9|7520.1|7490.6|7488.8|7539.7|7537.9|7482.6|7480.8|0
1693245600000|2023-08-28 18:00:00|7490.4|7488.6|7518.4|7516.6|7520.4|7518.6|7484.9|7483.1|0
1693249200000|2023-08-28 19:00:00|7518.5|7516.7|7533.1|7531.3|7548|7546.2|7497.3|7495.5|0
1693252800000|2023-08-28 20:00:00|7533.7|7530.7|7532.9|7529.9|7539.1|7536.1|7531.6|7528.6|0
1693256400000|2023-08-28 21:00:00|7532.8|7529.8|7535|7532|7535.1|7532.1|7531.4|7528.4|0
1693260000000|2023-08-28 22:00:00|7534.9|7531.9|7536.5|7533.5|7539.6|7536.6|7534.8|7531.8|0
1693263600000|2023-08-28 23:00:00|7536.2|7533.2|7534.6|7529.6|7536.7|7533.7|7533.8|7529.6|0
1693267200000|2023-08-29 00:00:00|7534.8|7529.8|7535.8|7530.8|7537.5|7532.5|7526.7|7521.7|0
1693270800000|2023-08-29 01:00:00|7535.9|7530.9|7530.8|7525.8|7545.1|7540.1|7530.4|7525.4|0
1693274400000|2023-08-29 02:00:00|7530.9|7525.9|7539.2|7534.2|7539.4|7534.4|7530.7|7525.7|0
1693278000000|2023-08-29 03:00:00|7539.3|7534.3|7542.6|7537.6|7544.5|7539.5|7538.4|7533.4|0
1693281600000|2023-08-29 04:00:00|7542.5|7537.5|7542.2|7537.2|7545|7540|7540.7|7535.7|0
1693285200000|2023-08-29 05:00:00|7542.3|7537.3|7551.1|7546.1|7552.5|7547.5|7542.1|7537.1|0
1693288800000|2023-08-29 06:00:00|7551.4|7546.4|7548.2|7543.2|7556.5|7551.5|7546|7541|0
1693292400000|2023-08-29 07:00:00|7548.5|7543.5|7533.2|7528.2|7561.6|7556.6|7529.4|7524.4|0
1693296000000|2023-08-29 08:00:00|7533.3|7528.3|7528|7525|7540|7537|7524.2|7521.2|0
1693299600000|2023-08-29 09:00:00|7527.8|7524.8|7544.1|7541.1|7545.9|7542.9|7526|7523|0
1693303200000|2023-08-29 10:00:00|7545.5|7542.5|7535.5|7532.5|7547.4|7544.4|7534.8|7531.8|0
1693306800000|2023-08-29 11:00:00|7534.7|7531.7|7523.1|7520.1|7535.3|7532.3|7521.1|7518.1|0
1693310400000|2023-08-29 12:00:00|7522.9|7519.9|7515.9|7512.9|7530.4|7527.4|7507.1|7504.1|0
1693314000000|2023-08-29 13:00:00|7516.1|7513.1|7578.9|7577.1|7588.2|7586.4|7511.3|7508.3|0
1693317600000|2023-08-29 14:00:00|7579.1|7577.3|7690.4|7688.6|7709.9|7708.1|7579.1|7577.3|0
1693321200000|2023-08-29 15:00:00|7691.1|7689.3|7743.8|7742|7751.8|7750|7687.7|7685.9|0
1693324800000|2023-08-29 16:00:00|7743.7|7741.9|7739.9|7738.1|7755.8|7754|7726|7724.2|0
1693328400000|2023-08-29 17:00:00|7740.1|7738.3|7738|7736.2|7757.4|7755.6|7728.1|7726.3|0
1693332000000|2023-08-29 18:00:00|7737.8|7736|7760.6|7758.8|7765.5|7763.7|7736.1|7734.3|0
1693335600000|2023-08-29 19:00:00|7760.5|7758.7|7767.2|7765.4|7781.5|7779.7|7750.4|7748.6|0
1693339200000|2023-08-29 20:00:00|7767.8|7764.8|7769.5|7766.5|7774.1|7771.1|7765.4|7762.4|0
1693342800000|2023-08-29 21:00:00|7769.6|7766.6|7767.2|7764.2|7771.4|7768.4|7766.6|7763.6|0
1693346400000|2023-08-29 22:00:00|7767.3|7764.3|7773.5|7770.5|7774.7|7771.7|7767.1|7764.1|0
1693350000000|2023-08-29 23:00:00|7773.6|7770.6|7778.3|7773.3|7778.3|7775.2|7772.9|7769.9|0
1693353600000|2023-08-30 00:00:00|7777.9|7772.9|7785.2|7780.2|7789.6|7784.6|7777|7772|0
1693357200000|2023-08-30 01:00:00|7785.3|7780.3|7791.6|7786.6|7793|7788|7782|7777|0
1693360800000|2023-08-30 02:00:00|7791.8|7786.8|7794.1|7789.1|7800.9|7795.9|7790.5|7785.5|0
1693364400000|2023-08-30 03:00:00|7794|7789|7794.4|7789.4|7798.3|7793.3|7793.6|7788.6|0
1693368000000|2023-08-30 04:00:00|7794.5|7789.5|7785.5|7780.5|7795.4|7790.4|7785.5|7780.5|0
1693371600000|2023-08-30 05:00:00|7785.2|7780.2|7777.1|7772.1|7789.1|7784.1|7773.3|7768.3|0
1693375200000|2023-08-30 06:00:00|7776.7|7771.7|7770.4|7765.4|7778.5|7773.5|7767.9|7762.9|0
1693378800000|2023-08-30 07:00:00|7770.9|7765.9|7770.2|7765.2|7776.1|7771.1|7756.4|7751.4|0
1693382400000|2023-08-30 08:00:00|7770.3|7765.3|7732.1|7729.1|7771.9|7766.9|7730.8|7727.8|0
1693386000000|2023-08-30 09:00:00|7731.9|7728.9|7736.8|7733.8|7738|7735|7726.3|7723.3|0
1693389600000|2023-08-30 10:00:00|7736.6|7733.6|7751.8|7748.8|7755.1|7752.1|7736.4|7733.4|0
1693393200000|2023-08-30 11:00:00|7752.8|7749.8|7768.3|7765.3|7773.2|7770.2|7749.1|7746.1|0
1693396800000|2023-08-30 12:00:00|7768.2|7765.2|7785.8|7782.8|7796|7793|7762.2|7759.2|0
1693400400000|2023-08-30 13:00:00|7785.7|7782.7|7782.8|7781|7790.8|7789|7717.8|7716|0
1693404000000|2023-08-30 14:00:00|7784.5|7782.7|7803.3|7801.5|7822.9|7821.1|7728.2|7726.4|0
1693407600000|2023-08-30 15:00:00|7803.8|7802|7831.6|7829.8|7831.6|7829.8|7777.6|7775.8|0
1693411200000|2023-08-30 16:00:00|7831.4|7829.6|7834.8|7833|7850.4|7848.6|7821.4|7819.6|0
1693414800000|2023-08-30 17:00:00|7834.6|7832.8|7813.5|7811.7|7839.7|7837.9|7801.8|7800|0
1693418400000|2023-08-30 18:00:00|7813.2|7811.4|7825.6|7823.8|7827.4|7825.6|7782.6|7780.8|0
1693422000000|2023-08-30 19:00:00|7826.4|7824.6|7813.6|7811.8|7832.8|7831|7796.7|7794.9|0
1693425600000|2023-08-30 20:00:00|7814.2|7811.2|7816.5|7813.5|7821.1|7818.1|7808.1|7805.1|0
1693429200000|2023-08-30 21:00:00|7816.4|7813.4|7817.1|7814.1|7819.6|7816.6|7815.2|7812.2|0
1693432800000|2023-08-30 22:00:00|7817.4|7814.4|7816.3|7813.3|7819.9|7816.9|7815.1|7812.1|0
1693436400000|2023-08-30 23:00:00|7816.2|7813.2|7816.7|7811.7|7819.1|7816.1|7815.6|7811.6|0
1693440000000|2023-08-31 00:00:00|7816.8|7811.8|7818.1|7813.1|7824.5|7819.5|7816.8|7811.8|0
1693443600000|2023-08-31 01:00:00|7818.2|7813.2|7819.1|7814.1|7823.5|7818.5|7817.1|7812.1|0
1693447200000|2023-08-31 02:00:00|7819.2|7814.2|7821.2|7816.2|7831.1|7826.1|7818.5|7813.5|0
1693450800000|2023-08-31 03:00:00|7821.3|7816.3|7822|7817|7824.5|7819.5|7818.9|7813.9|0
1693454400000|2023-08-31 04:00:00|7821.8|7816.8|7820|7815|7825.3|7820.3|7819.8|7814.8|0
1693458000000|2023-08-31 05:00:00|7819.9|7814.9|7819.3|7814.3|7820.2|7815.2|7809.5|7804.5|0
1693461600000|2023-08-31 06:00:00|7819.4|7814.4|7811.4|7806.4|7820.5|7815.5|7810.9|7805.9|0
1693465200000|2023-08-31 07:00:00|7811.1|7806.1|7823.4|7818.4|7825.1|7820.1|7808.1|7803.1|0
1693468800000|2023-08-31 08:00:00|7823.3|7818.3|7813.8|7810.8|7823.9|7818.9|7807.2|7804.2|0
1693472400000|2023-08-31 09:00:00|7814|7811|7798.8|7795.8|7814.4|7811.4|7797.9|7794.9|0
1693476000000|2023-08-31 10:00:00|7798.7|7795.7|7803.5|7800.5|7805.7|7802.7|7797.9|7794.9|0
1693479600000|2023-08-31 11:00:00|7805.3|7802.3|7833.7|7830.7|7836.2|7833.2|7803.6|7800.6|0
1693483200000|2023-08-31 12:00:00|7833.6|7830.6|7827.7|7824.7|7841.6|7838.6|7821.6|7818.6|0
1693486800000|2023-08-31 13:00:00|7827.6|7824.6|7872.5|7870.7|7873.8|7872|7807.1|7804.1|0
1693490400000|2023-08-31 14:00:00|7872.9|7871.1|7879|7877.2|7899.8|7898|7850.7|7848.9|0
1693494000000|2023-08-31 15:00:00|7879.7|7877.9|7863.2|7861.4|7889|7887.2|7853.7|7851.9|0
1693497600000|2023-08-31 16:00:00|7863.4|7861.6|7822|7820.2|7864.7|7862.9|7801.1|7799.3|0
1693501200000|2023-08-31 17:00:00|7822.9|7821.1|7844.3|7842.5|7856.3|7854.5|7818.3|7816.5|0
1693504800000|2023-08-31 18:00:00|7844.2|7842.4|7851.9|7850.1|7872.6|7870.8|7843.3|7841.5|0
1693508400000|2023-08-31 19:00:00|7852|7850.2|7838.8|7837|7882.8|7881|7838.8|7837|0
1693512000000|2023-08-31 20:00:00|7839.9|7836.9|7849.9|7846.9|7852.8|7849.8|7834.6|7831.6|0
1693515600000|2023-08-31 21:00:00|7850|7847|7847.6|7844.6|7851.1|7848.1|7845.4|7842.4|0
1693519200000|2023-08-31 22:00:00|7847.5|7844.5|7844.9|7841.9|7848.9|7845.9|7844.4|7841.4|0
1693522800000|2023-08-31 23:00:00|7845.2|7842.2|7849|7844|7851.4|7848.4|7843.1|7840.1|0
1693526400000|2023-09-01 00:00:00|7849.5|7844.5|7852.9|7847.9|7854.7|7849.7|7846.6|7841.6|0
1693530000000|2023-09-01 01:00:00|7852.8|7847.8|7855.9|7850.9|7860.4|7855.4|7851.6|7846.6|0
1693533600000|2023-09-01 02:00:00|7855.8|7850.8|7853.2|7848.2|7857.9|7852.9|7852.7|7847.7|0
1693537200000|2023-09-01 03:00:00|7853.1|7848.1|7854.4|7849.4|7854.7|7849.7|7851.2|7846.2|0
1693540800000|2023-09-01 04:00:00|7854.3|7849.3|7855.2|7850.2|7857.4|7852.4|7854|7849|0
1693544400000|2023-09-01 05:00:00|7855.1|7850.1|7850.9|7845.9|7855.3|7850.3|7849.5|7844.5|0
1693548000000|2023-09-01 06:00:00|7851|7846|7841.8|7836.8|7853.5|7848.5|7832.3|7827.3|0
1693551600000|2023-09-01 07:00:00|7841.9|7836.9|7861.7|7856.7|7863.9|7858.9|7837.3|7832.3|0
1693555200000|2023-09-01 08:00:00|7861.6|7856.6|7848.9|7845.9|7862.6|7859.5|7846.3|7843.3|0
1693558800000|2023-09-01 09:00:00|7849|7846|7857.7|7854.7|7861.4|7858.4|7848.7|7845.7|0
1693562400000|2023-09-01 10:00:00|7857.8|7854.8|7861.8|7858.8|7866.9|7863.9|7855.6|7852.6|0
1693566000000|2023-09-01 11:00:00|7861.7|7858.7|7874.3|7871.3|7879.3|7876.3|7861.7|7858.7|0
1693569600000|2023-09-01 12:00:00|7874.4|7871.4|7908.2|7905.2|7915.5|7912.5|7870.7|7867.7|0
1693573200000|2023-09-01 13:00:00|7908.3|7905.3|7852.8|7851|7920|7918.2|7816.4|7814.6|0
1693576800000|2023-09-01 14:00:00|7847.8|7846|7812.1|7810.3|7891.1|7889.3|7805.4|7803.6|0
1693580400000|2023-09-01 15:00:00|7812.2|7810.4|7800.5|7798.7|7845.5|7843.7|7794|7792.2|0
1693584000000|2023-09-01 16:00:00|7800.1|7798.3|7840.6|7838.8|7845.8|7844|7797.4|7795.6|0
1693587600000|2023-09-01 17:00:00|7840.5|7838.7|7824.6|7822.8|7845.5|7843.7|7814|7812.2|0
1693591200000|2023-09-01 18:00:00|7824.8|7823|7813.5|7811.7|7830.4|7828.6|7789.9|7788.1|0
1693594800000|2023-09-01 19:00:00|7813.4|7811.6|7824.1|7822.3|7830|7828.2|7805.1|7803.3|0
1693598400000|2023-09-01 20:00:00|7824.7|7821.7|7822.1|7819.1|7827.1|7824.1|7817.6|7814.6|0
1693778400000|2023-09-03 22:00:00|7827.6|7822.6|7821.4|7816.4|7827.6|7822.6|7817.7|7812.7|0
1693782000000|2023-09-03 23:00:00|7821.7|7816.7|7825.5|7820.5|7826.9|7821.9|7820|7815|0
1693785600000|2023-09-04 00:00:00|7825.7|7820.7|7830.2|7825.2|7831.5|7826.5|7822.8|7817.8|0
1693789200000|2023-09-04 01:00:00|7830.3|7825.3|7827.9|7822.9|7835.3|7830.3|7825|7820|0
1693792800000|2023-09-04 02:00:00|7827.8|7822.8|7836.8|7831.8|7837.3|7832.3|7826.9|7821.9|0
1693796400000|2023-09-04 03:00:00|7837|7832|7833.6|7828.6|7838.2|7833.2|7832.9|7827.9|0
1693800000000|2023-09-04 04:00:00|7833.8|7828.8|7833.8|7828.8|7834.6|7829.6|7832.5|7827.5|0
1693803600000|2023-09-04 05:00:00|7833.9|7828.9|7840.1|7835.1|7840.9|7835.9|7831.6|7826.6|0
1693807200000|2023-09-04 06:00:00|7840.4|7835.4|7840.1|7835.1|7842.3|7837.3|7834.1|7829.1|0
1693810800000|2023-09-04 07:00:00|7840|7835|7852|7847|7856.5|7851.5|7838.5|7833.5|0
1693814400000|2023-09-04 08:00:00|7852.1|7847.1|7852.7|7847.7|7857.7|7852.7|7848.6|7843.6|0
1693818000000|2023-09-04 09:00:00|7852.8|7847.8|7856.7|7851.7|7856.7|7851.7|7849.1|7844.1|0
1693821600000|2023-09-04 10:00:00|7856.5|7851.5|7853.9|7848.9|7858.8|7853.8|7850|7845|0
1693825200000|2023-09-04 11:00:00|7853.8|7848.8|7851|7846|7856.4|7851.4|7848.9|7843.9|0
1693828800000|2023-09-04 12:00:00|7850.9|7845.9|7849.4|7844.4|7855.1|7850.1|7846.4|7841.4|0
1693832400000|2023-09-04 13:00:00|7849.3|7844.3|7860.5|7855.5|7861.8|7856.8|7846.7|7841.7|0
1693836000000|2023-09-04 14:00:00|7860.3|7855.3|7832|7827|7861.8|7856.8|7831.9|7826.9|0
1693839600000|2023-09-04 15:00:00|7831.7|7826.7|7834.1|7829.1|7837.5|7832.5|7829.3|7824.3|0
1693843200000|2023-09-04 16:00:00|7834.5|7829.5|7835.3|7830.3|7840.2|7835.2|7834.2|7829.2|0
1693846800000|2023-09-04 17:00:00|7835.1|7830.1|7835.2|7830.2|7838.7|7833.7|7835|7830|0
1693850400000|2023-09-04 18:00:00|7836.9|7831.9|7835.2|7830.2|7836.9|7831.9|7835.2|7830.2|0
1693854000000|2023-09-04 19:00:00|7835.3|7830.3|7836.9|7831.9|7837|7832|7835.3|7830.3|0
1693857600000|2023-09-04 20:00:00|7834.8|7829.8|7834.8|7829.8|7834.8|7829.8|7834.8|7829.8|0
1693861200000|2023-09-04 21:00:00|7836.7|7831.7|7834.7|7829.7|7836.7|7831.7|7834.7|7829.7|0
1693864800000|2023-09-04 22:00:00|7837.1|7832.1|7833.5|7828.5|7840.4|7835.4|7830.7|7825.7|0
1693868400000|2023-09-04 23:00:00|7833.4|7828.4|7836.3|7831.3|7839.7|7834.7|7831.4|7826.4|0
1693872000000|2023-09-05 00:00:00|7836.4|7831.4|7821.3|7816.3|7839.2|7834.2|7819.9|7814.9|0
1693875600000|2023-09-05 01:00:00|7821.4|7816.4|7822.5|7817.5|7829.2|7824.2|7818.2|7813.2|0
1693879200000|2023-09-05 02:00:00|7822.4|7817.4|7826.7|7821.7|7827.8|7822.8|7820.3|7815.3|0
1693882800000|2023-09-05 03:00:00|7826.5|7821.5|7823.5|7818.5|7826.5|7821.5|7821.2|7816.2|0
1693886400000|2023-09-05 04:00:00|7823.6|7818.6|7827.5|7822.5|7828.4|7823.4|7823|7818|0
1693890000000|2023-09-05 05:00:00|7827.4|7822.4|7823.6|7818.6|7830.1|7825.1|7821.9|7816.9|0
1693893600000|2023-09-05 06:00:00|7823.9|7818.9|7816.6|7811.6|7825.7|7820.7|7812.1|7807.1|0
1693897200000|2023-09-05 07:00:00|7816.5|7811.5|7803.7|7798.7|7821.7|7816.7|7799.2|7794.2|0
1693900800000|2023-09-05 08:00:00|7803.3|7798.3|7772.4|7769.4|7803.4|7798.8|7762.3|7759.3|0
1693904400000|2023-09-05 09:00:00|7772.5|7769.5|7791.5|7788.5|7793.6|7790.6|7770.4|7767.4|0
1693908000000|2023-09-05 10:00:00|7791.4|7788.4|7793|7790|7798.9|7795.9|7787.6|7784.6|0
1693911600000|2023-09-05 11:00:00|7793.6|7790.6|7791.8|7788.8|7797.3|7794.3|7781.1|7778.1|0
1693915200000|2023-09-05 12:00:00|7791.9|7788.9|7797.4|7794.4|7801.7|7798.7|7772.3|7769.3|0
1693918800000|2023-09-05 13:00:00|7797.2|7794.2|7811.9|7810.1|7859.5|7857.7|7776.1|7773.1|0
1693922400000|2023-09-05 14:00:00|7812.1|7810.3|7861.1|7859.3|7876.1|7874.3|7798.5|7796.7|0
1693926000000|2023-09-05 15:00:00|7862|7860.2|7869.8|7868|7895.9|7894.1|7850.5|7848.7|0
1693929600000|2023-09-05 16:00:00|7870.1|7868.3|7893.8|7892|7901.5|7899.7|7865.9|7864.1|0
1693933200000|2023-09-05 17:00:00|7895.1|7893.3|7904.9|7903.1|7907.9|7906.1|7881.1|7879.3|0
1693936800000|2023-09-05 18:00:00|7905.7|7903.9|7940.5|7938.7|7941.2|7939.4|7903.4|7901.6|0
1693940400000|2023-09-05 19:00:00|7940.6|7938.8|7913.2|7911.4|7940.7|7938.9|7909.1|7907.3|0
1693944000000|2023-09-05 20:00:00|7913.8|7910.8|7899.9|7896.9|7914.5|7911.5|7898.1|7895.1|0
1693947600000|2023-09-05 21:00:00|7899.8|7896.8|7895.4|7892.4|7902|7899|7895.3|7892.3|0
1693951200000|2023-09-05 22:00:00|7895.6|7892.6|7902.5|7899.5|7902.8|7899.8|7895.2|7892.2|0
1693954800000|2023-09-05 23:00:00|7902.3|7899.3|7899.9|7894.9|7903.2|7900.2|7898.6|7894.8|0
1693958400000|2023-09-06 00:00:00|7899.6|7894.6|7901.6|7896.6|7905.2|7900.2|7898.1|7893.1|0
1693962000000|2023-09-06 01:00:00|7901.7|7896.7|7886.8|7881.8|7902.8|7897.8|7885.8|7880.8|0
1693965600000|2023-09-06 02:00:00|7886.9|7881.9|7894.3|7889.3|7898|7893|7885.8|7880.8|0
1693969200000|2023-09-06 03:00:00|7894.5|7889.5|7889.8|7884.8|7894.5|7889.5|7888.2|7883.2|0
1693972800000|2023-09-06 04:00:00|7889.7|7884.7|7892.1|7887.1|7896.1|7891.1|7888.6|7883.6|0
1693976400000|2023-09-06 05:00:00|7892|7887|7900.6|7895.6|7900.8|7895.8|7886.7|7881.7|0
1693980000000|2023-09-06 06:00:00|7900.4|7895.4|7891|7886|7902.6|7897.6|7889.2|7884.2|0
1693983600000|2023-09-06 07:00:00|7891.3|7886.3|7879|7874|7891.3|7886.3|7865.8|7860.8|0
1693987200000|2023-09-06 08:00:00|7878.8|7873.8|7877.5|7874.5|7885.2|7882.2|7867|7864|0
1693990800000|2023-09-06 09:00:00|7877.6|7874.6|7879.5|7876.5|7881.2|7878.2|7875.7|7872.7|0
1693994400000|2023-09-06 10:00:00|7879.7|7876.7|7897.3|7894.3|7899.7|7896.7|7877.5|7874.5|0
1693998000000|2023-09-06 11:00:00|7897.7|7894.7|7907.5|7904.5|7920.1|7917.1|7896.6|7893.6|0
1694001600000|2023-09-06 12:00:00|7907.3|7904.3|7901.2|7898.2|7907.3|7904.3|7890.5|7887.5|0
1694005200000|2023-09-06 13:00:00|7901.1|7898.1|7861.7|7859.9|7910.4|7908.6|7844.8|7843|0
1694008800000|2023-09-06 14:00:00|7858.7|7856.9|7781.7|7779.9|7858.7|7856.9|7767|7765.2|0
1694012400000|2023-09-06 15:00:00|7779.9|7778.1|7785.9|7784.1|7808.3|7806.5|7766.4|7764.6|0
1694016000000|2023-09-06 16:00:00|7785.7|7783.9|7747.1|7745.3|7792.5|7790.7|7736.5|7734.7|0
1694019600000|2023-09-06 17:00:00|7747|7745.2|7770.6|7768.8|7784.1|7782.3|7735.6|7733.8|0
1694023200000|2023-09-06 18:00:00|7769.4|7767.6|7780.2|7778.4|7793.5|7791.7|7760.9|7759.1|0
1694026800000|2023-09-06 19:00:00|7780.7|7778.9|7797|7795.2|7801.7|7799.9|7763.9|7762.1|0
1694030400000|2023-09-06 20:00:00|7797.6|7794.6|7798.8|7795.8|7802.8|7799.8|7794|7791|0
1694034000000|2023-09-06 21:00:00|7798.7|7795.7|7798.5|7795.5|7801.2|7798.2|7797.6|7794.6|0
1694037600000|2023-09-06 22:00:00|7798.9|7795.9|7794.4|7791.4|7800|7797|7794.4|7791.4|0
1694041200000|2023-09-06 23:00:00|7794.5|7791.5|7796.8|7791.8|7798|7795|7793.3|7790.3|0
1694044800000|2023-09-07 00:00:00|7796.7|7791.7|7790.3|7785.3|7799.1|7794.1|7789.3|7784.3|0
1694048400000|2023-09-07 01:00:00|7790.2|7785.2|7790.4|7785.4|7796.1|7791.1|7786.8|7781.8|0
1694052000000|2023-09-07 02:00:00|7790.5|7785.5|7787.9|7782.9|7791.7|7786.7|7786.4|7781.4|0
1694055600000|2023-09-07 03:00:00|7787.8|7782.8|7793.7|7788.7|7796|7791|7785.8|7780.8|0
1694059200000|2023-09-07 04:00:00|7793.8|7788.8|7777.8|7772.8|7794.4|7789.4|7776.6|7771.6|0
1694062800000|2023-09-07 05:00:00|7777.7|7772.7|7770.2|7765.2|7778.6|7773.6|7768.7|7763.7|0
1694066400000|2023-09-07 06:00:00|7770.1|7765.1|7762.6|7757.6|7773.5|7768.5|7761.2|7756.2|0
1694070000000|2023-09-07 07:00:00|7762.7|7757.7|7766.6|7761.6|7767.9|7762.9|7750.4|7745.4|0
1694073600000|2023-09-07 08:00:00|7766.4|7761.4|7717.8|7714.8|7767|7762|7703.8|7700.8|0
1694077200000|2023-09-07 09:00:00|7718.1|7715.1|7733.7|7730.7|7741.8|7738.8|7717.9|7714.9|0
1694080800000|2023-09-07 10:00:00|7733.9|7730.9|7718.3|7715.3|7734.5|7731.5|7714.2|7711.2|0
1694084400000|2023-09-07 11:00:00|7720.9|7717.9|7716.9|7713.9|7736.7|7733.7|7716.3|7713.3|0
1694088000000|2023-09-07 12:00:00|7716.6|7713.6|7656.6|7653.6|7716.7|7713.7|7651.3|7648.3|0
1694091600000|2023-09-07 13:00:00|7656.5|7653.5|7683.9|7682.1|7701.7|7699.9|7627.3|7625.5|0
1694095200000|2023-09-07 14:00:00|7685.1|7683.3|7726.2|7724.4|7756.5|7754.7|7655.3|7653.5|0
1694098800000|2023-09-07 15:00:00|7727.2|7725.4|7684.4|7682.6|7751.3|7749.5|7672.3|7670.5|0
1694102400000|2023-09-07 16:00:00|7682.8|7681|7716|7714.2|7730.8|7729|7681.4|7679.6|0
1694106000000|2023-09-07 17:00:00|7715.5|7713.7|7756.9|7755.1|7759|7757.2|7711.6|7709.8|0
1694109600000|2023-09-07 18:00:00|7756.8|7755|7764.7|7762.9|7767.9|7766.1|7734.7|7732.9|0
1694113200000|2023-09-07 19:00:00|7765|7763.2|7759.9|7758.1|7774.2|7772.4|7747.2|7745.4|0
1694116800000|2023-09-07 20:00:00|7760.5|7757.5|7763.6|7760.6|7765|7762|7753.8|7750.8|0
1694120400000|2023-09-07 21:00:00|7763.8|7760.8|7763.8|7760.8|7765.2|7762.2|7760.9|7757.9|0
1694124000000|2023-09-07 22:00:00|7763.9|7760.9|7768.6|7765.6|7768.7|7765.7|7763.9|7760.9|0
1694127600000|2023-09-07 23:00:00|7768.7|7765.7|7767|7762|7770.8|7767.8|7766.1|7762|0
1694131200000|2023-09-08 00:00:00|7767.3|7762.3|7760.7|7755.7|7770.6|7765.6|7755.1|7750.1|0
1694134800000|2023-09-08 01:00:00|7760.8|7755.8|7763.1|7758.1|7765.3|7760.3|7753.5|7748.5|0
1694138400000|2023-09-08 02:00:00|7763.7|7758.7|7766.8|7761.8|7769.6|7764.6|7761.4|7756.4|0
1694142000000|2023-09-08 03:00:00|7767|7762|7771|7766|7771|7766|7765|7760|0
1694145600000|2023-09-08 04:00:00|7770.9|7765.9|7766.1|7761.1|7771|7766|7765.6|7760.6|0
1694149200000|2023-09-08 05:00:00|7766.2|7761.2|7785.9|7780.9|7786.4|7781.4|7766.1|7761.1|0
1694152800000|2023-09-08 06:00:00|7786.1|7781.1|7790.5|7785.5|7796.1|7791.1|7783.4|7778.4|0
1694156400000|2023-09-08 07:00:00|7790.6|7785.6|7785.7|7780.7|7798.7|7793.7|7770|7765|0
1694160000000|2023-09-08 08:00:00|7785.8|7780.8|7761.6|7758.6|7789|7786|7761|7758|0
1694163600000|2023-09-08 09:00:00|7761.5|7758.5|7744.8|7741.8|7761.5|7758.5|7739.1|7736.1|0
1694167200000|2023-09-08 10:00:00|7744.4|7741.4|7763.2|7760.2|7764.8|7761.8|7743.1|7740.1|0
1694170800000|2023-09-08 11:00:00|7763.8|7760.8|7753|7750|7775.5|7772.5|7745.3|7742.3|0
1694174400000|2023-09-08 12:00:00|7753.4|7750.4|7787.3|7784.3|7795.9|7792.9|7751.5|7748.5|0
1694178000000|2023-09-08 13:00:00|7787.4|7784.4|7829|7827.2|7866.2|7864.4|7775|7772|0
1694181600000|2023-09-08 14:00:00|7832|7830.2|7781.1|7779.3|7863|7861.2|7781.1|7779.3|0
1694185200000|2023-09-08 15:00:00|7780.9|7779.1|7817.1|7815.3|7840.2|7838.4|7775.4|7773.6|0
1694188800000|2023-09-08 16:00:00|7818|7816.2|7805.7|7803.9|7830.7|7828.9|7785.7|7783.9|0
1694192400000|2023-09-08 17:00:00|7805.1|7803.3|7802.6|7800.8|7807.9|7806.1|7783.5|7781.7|0
1694196000000|2023-09-08 18:00:00|7802.5|7800.7|7765.1|7763.3|7815.4|7813.6|7764.5|7762.7|0
1694199600000|2023-09-08 19:00:00|7764.7|7762.9|7780.9|7779.1|7783.4|7781.6|7755|7753.2|0
1694203200000|2023-09-08 20:00:00|7781.5|7778.5|7785.1|7782.1|7790.3|7787.3|7777.2|7774.2|0
1694383200000|2023-09-10 22:00:00|7783.2|7778.2|7790|7785|7790.3|7785.3|7778.9|7773.9|0
1694386800000|2023-09-10 23:00:00|7789.7|7784.7|7790.8|7785.8|7791.8|7786.8|7784.8|7779.8|0
1694390400000|2023-09-11 00:00:00|7791.1|7786.1|7785.3|7780.3|7796.9|7791.9|7783.9|7778.9|0
1694394000000|2023-09-11 01:00:00|7784.8|7779.8|7788.3|7783.3|7789.1|7784.1|7778.6|7773.6|0
1694397600000|2023-09-11 02:00:00|7788.4|7783.4|7792.2|7787.2|7793.8|7788.8|7783.5|7778.5|0
1694401200000|2023-09-11 03:00:00|7792.6|7787.6|7789.7|7784.7|7793|7788|7787.3|7782.3|0
1694404800000|2023-09-11 04:00:00|7789.6|7784.6|7800.3|7795.3|7800.8|7795.8|7789.1|7784.1|0
1694408400000|2023-09-11 05:00:00|7800.4|7795.4|7812.1|7807.1|7812.9|7807.9|7800.4|7795.4|0
1694412000000|2023-09-11 06:00:00|7811.9|7806.9|7817.4|7812.4|7820.4|7815.4|7807.8|7802.8|0
1694415600000|2023-09-11 07:00:00|7817.5|7812.5|7833.7|7828.7|7836.5|7831.5|7816.5|7811.5|0
1694419200000|2023-09-11 08:00:00|7833.8|7828.8|7853.1|7850.1|7869.5|7866.5|7833.2|7828.2|0
1694422800000|2023-09-11 09:00:00|7853.2|7850.2|7861.3|7858.3|7861.5|7858.5|7852.5|7849.5|0
1694426400000|2023-09-11 10:00:00|7861.2|7858.2|7877.7|7874.7|7878.8|7875.8|7855.1|7852.1|0
1694430000000|2023-09-11 11:00:00|7873.6|7870.6|7880.6|7877.6|7892.4|7889.4|7869.2|7866.2|0
1694433600000|2023-09-11 12:00:00|7880.8|7877.8|7896.5|7893.5|7899|7896|7878|7875|0
1694437200000|2023-09-11 13:00:00|7896.4|7893.4|7857.3|7855.5|7905.7|7902.7|7827.6|7825.8|0
1694440800000|2023-09-11 14:00:00|7857.9|7856.1|7860.8|7859|7882.9|7881.1|7828.3|7826.5|0
1694444400000|2023-09-11 15:00:00|7860.6|7858.8|7878|7876.2|7899.7|7897.9|7857.5|7855.7|0
1694448000000|2023-09-11 16:00:00|7878.1|7876.3|7877.3|7875.5|7895.9|7894.1|7868.4|7866.6|0
1694451600000|2023-09-11 17:00:00|7877.2|7875.4|7932|7930.2|7934|7932.2|7875.8|7874|0
1694455200000|2023-09-11 18:00:00|7932.3|7930.5|7940.9|7939.1|7942.6|7940.8|7918.9|7917.1|0
1694458800000|2023-09-11 19:00:00|7941.1|7939.3|7942.3|7940.5|7957|7955.2|7930.3|7928.5|0
1694462400000|2023-09-11 20:00:00|7942.9|7939.9|7932.6|7929.6|7947.5|7944.5|7930.2|7927.2|0
1694466000000|2023-09-11 21:00:00|7932.7|7929.7|7915.5|7912.5|7932.8|7929.8|7911.2|7908.2|0
1694469600000|2023-09-11 22:00:00|7916|7913|7923|7920|7924.4|7921.4|7916|7913|0
1694473200000|2023-09-11 23:00:00|7923.2|7920.2|7924.5|7919.5|7924.6|7920.8|7919.7|7916.7|0
1694476800000|2023-09-12 00:00:00|7924.6|7919.6|7918.4|7913.4|7925.3|7920.3|7916.4|7911.4|0
1694480400000|2023-09-12 01:00:00|7918.3|7913.3|7920.8|7915.8|7925.6|7920.6|7915.6|7910.6|0
1694484000000|2023-09-12 02:00:00|7920.7|7915.7|7928.7|7923.7|7928.7|7923.7|7919.5|7914.5|0
1694487600000|2023-09-12 03:00:00|7928.6|7923.6|7931.6|7926.6|7932.6|7927.6|7926|7921|0
1694491200000|2023-09-12 04:00:00|7931.7|7926.7|7926.7|7921.7|7934|7929|7926.4|7921.4|0
1694494800000|2023-09-12 05:00:00|7926.8|7921.8|7928.2|7923.2|7929.9|7924.9|7923.1|7918.1|0
1694498400000|2023-09-12 06:00:00|7928.3|7923.3|7936.8|7931.8|7940.1|7935.1|7926.9|7921.9|0
1694502000000|2023-09-12 07:00:00|7936.9|7931.9|7920.2|7915.2|7939.6|7934.6|7914.5|7909.5|0
1694505600000|2023-09-12 08:00:00|7920.3|7915.3|7907.4|7904.4|7920.4|7915.4|7899.6|7896.6|0
1694509200000|2023-09-12 09:00:00|7907.5|7904.5|7908.4|7905.4|7911.4|7908.4|7903.4|7900.4|0
1694512800000|2023-09-12 10:00:00|7908.3|7905.3|7912.7|7909.7|7914.6|7911.6|7908.2|7905.2|0
1694516400000|2023-09-12 11:00:00|7915.5|7912.5|7896|7893|7917.2|7914.2|7894.3|7891.3|0
1694520000000|2023-09-12 12:00:00|7896.2|7893.2|7892.7|7889.7|7910.2|7907.2|7891.5|7888.5|0
1694523600000|2023-09-12 13:00:00|7892.4|7889.4|7939.9|7938.1|7944.6|7942.8|7880.8|7877.8|0
1694527200000|2023-09-12 14:00:00|7939.6|7937.8|7860.9|7859.1|7944.6|7942.8|7859.9|7858.1|0
1694530800000|2023-09-12 15:00:00|7859.9|7858.1|7871.7|7869.9|7882.9|7881.1|7840.7|7838.9|0
1694534400000|2023-09-12 16:00:00|7872.4|7870.6|7874|7872.2|7887.8|7886|7866.6|7864.8|0
1694538000000|2023-09-12 17:00:00|7873.8|7872|7855.7|7853.9|7904.6|7902.8|7847.3|7845.5|0
1694541600000|2023-09-12 18:00:00|7854.7|7852.9|7830.7|7828.9|7860.7|7858.9|7828.2|7826.4|0
1694545200000|2023-09-12 19:00:00|7830.8|7829|7819.2|7817.4|7836.1|7834.3|7815.5|7813.7|0
1694548800000|2023-09-12 20:00:00|7819.8|7816.8|7817.7|7814.7|7821.5|7818.5|7815.7|7812.7|0
1694552400000|2023-09-12 21:00:00|7817.9|7814.9|7818.7|7815.7|7818.7|7815.7|7816.8|7813.8|0
1694556000000|2023-09-12 22:00:00|7818.6|7815.6|7820.2|7817.2|7820.8|7817.8|7817.6|7814.6|0
1694559600000|2023-09-12 23:00:00|7820.1|7817.1|7816.8|7811.8|7820.3|7817.3|7814.3|7811.3|0
1694563200000|2023-09-13 00:00:00|7816.5|7811.5|7816.1|7811.1|7818.7|7813.7|7812.3|7807.3|0
1694566800000|2023-09-13 01:00:00|7816.3|7811.3|7809.3|7804.3|7821.5|7816.5|7806.6|7801.6|0
1694570400000|2023-09-13 02:00:00|7809.5|7804.5|7806|7801|7814|7809|7800.7|7795.7|0
1694574000000|2023-09-13 03:00:00|7805.9|7800.9|7804.6|7799.6|7808.5|7803.5|7803.3|7798.3|0
1694577600000|2023-09-13 04:00:00|7804.5|7799.5|7817.3|7812.3|7817.6|7812.6|7803.2|7798.2|0
1694581200000|2023-09-13 05:00:00|7817.5|7812.5|7807.9|7802.9|7819.7|7814.7|7804.4|7799.4|0
1694584800000|2023-09-13 06:00:00|7808|7803|7814.2|7809.2|7814.9|7809.9|7798.6|7793.6|0
1694588400000|2023-09-13 07:00:00|7814.3|7809.3|7818.3|7813.3|7831.3|7826.3|7809.3|7804.3|0
1694592000000|2023-09-13 08:00:00|7818.9|7813.9|7814.5|7811.5|7826|7823|7811|7808|0
1694595600000|2023-09-13 09:00:00|7814.6|7811.6|7813.2|7810.2|7818.2|7815.2|7810.5|7807.5|0
1694599200000|2023-09-13 10:00:00|7813.6|7810.6|7809.7|7806.7|7813.9|7810.9|7802.6|7799.6|0
1694602800000|2023-09-13 11:00:00|7810.4|7807.4|7836.5|7833.5|7837.3|7834.3|7809|7806|0
1694606400000|2023-09-13 12:00:00|7835.5|7832.5|7825.3|7822.3|7838|7835|7781.6|7778.6|0
1694610000000|2023-09-13 13:00:00|7825.1|7822.1|7861.1|7859.3|7889.6|7887.8|7811|7809.2|0
1694613600000|2023-09-13 14:00:00|7861.5|7859.7|7870.4|7868.6|7879|7877.2|7792.4|7790.6|0
1694617200000|2023-09-13 15:00:00|7870.5|7868.7|7866.9|7865.1|7900.5|7898.7|7842.9|7841.1|0
1694620800000|2023-09-13 16:00:00|7866.8|7865|7868.2|7866.4|7878.3|7876.5|7844.1|7842.3|0
1694624400000|2023-09-13 17:00:00|7868.4|7866.6|7881.8|7880|7896.9|7895.1|7861.9|7860.1|0
1694628000000|2023-09-13 18:00:00|7881.5|7879.7|7843.6|7841.8|7885.7|7883.9|7826|7824.2|0
1694631600000|2023-09-13 19:00:00|7843.2|7841.4|7852.5|7850.7|7856.9|7855.1|7819.8|7818|0
1694635200000|2023-09-13 20:00:00|7853.1|7850.1|7859.4|7856.4|7861.7|7858.7|7849|7846|0
1694638800000|2023-09-13 21:00:00|7859.3|7856.3|7856.3|7853.3|7859.6|7856.6|7855|7852|0
1694642400000|2023-09-13 22:00:00|7856.4|7853.4|7857.1|7854.1|7859.2|7856.2|7855.4|7852.4|0
1694646000000|2023-09-13 23:00:00|7857|7854|7870.9|7865.9|7871.1|7867.3|7856.9|7853.9|0
1694649600000|2023-09-14 00:00:00|7870.8|7865.8|7880.5|7875.5|7881.4|7876.4|7868.6|7863.6|0
1694653200000|2023-09-14 01:00:00|7880.4|7875.4|7882.1|7877.1|7887.7|7882.7|7876.5|7871.5|0
1694656800000|2023-09-14 02:00:00|7882.2|7877.2|7888.4|7883.4|7888.8|7883.8|7879.2|7874.2|0
1694660400000|2023-09-14 03:00:00|7888.3|7883.3|7896.7|7891.7|7896.8|7891.8|7887.5|7882.5|0
1694664000000|2023-09-14 04:00:00|7896.5|7891.5|7891.3|7886.3|7897.3|7892.3|7890.7|7885.7|0
1694667600000|2023-09-14 05:00:00|7890.6|7885.6|7895.7|7890.7|7901.3|7896.3|7889.4|7884.4|0
1694671200000|2023-09-14 06:00:00|7895.5|7890.5|7892.3|7887.3|7897.8|7892.8|7889|7884|0
1694674800000|2023-09-14 07:00:00|7891.8|7886.8|7882.9|7877.9|7893.1|7888.1|7882.2|7877.2|0
1694678400000|2023-09-14 08:00:00|7882.8|7877.8|7890.8|7887.8|7894|7891|7868.3|7865.3|0
1694682000000|2023-09-14 09:00:00|7890.7|7887.7|7889.9|7886.9|7897.4|7894.4|7888.6|7885.6|0
1694685600000|2023-09-14 10:00:00|7890|7887|7904.8|7901.8|7907.7|7904.7|7890|7887|0
1694689200000|2023-09-14 11:00:00|7903.6|7900.6|7897.4|7894.4|7911.4|7908.4|7895.8|7892.8|0
1694692800000|2023-09-14 12:00:00|7897.6|7894.6|7884.9|7881.9|7903.9|7900.9|7866.5|7863.5|0
1694696400000|2023-09-14 13:00:00|7884.5|7881.5|7845.8|7844|7899.2|7896.2|7816.9|7815.1|0
1694700000000|2023-09-14 14:00:00|7848.3|7846.5|7874.5|7872.7|7890.6|7888.8|7803.5|7801.7|0
1694703600000|2023-09-14 15:00:00|7875.5|7873.7|7885.2|7883.4|7905.2|7903.4|7855.6|7853.8|0
1694707200000|2023-09-14 16:00:00|7885|7883.2|7885.4|7883.6|7893.8|7892|7855.6|7853.8|0
1694710800000|2023-09-14 17:00:00|7885.5|7883.7|7871|7869.2|7886.7|7884.9|7869.7|7867.9|0
1694714400000|2023-09-14 18:00:00|7870.1|7868.3|7880.7|7878.9|7882|7880.2|7859.8|7858|0
1694718000000|2023-09-14 19:00:00|7880.8|7879|7869.4|7867.6|7896.7|7894.9|7866.2|7864.4|0
1694721600000|2023-09-14 20:00:00|7870|7867|7872.2|7869.2|7876.9|7873.9|7869.8|7866.8|0
1694725200000|2023-09-14 21:00:00|7872.1|7869.1|7871.7|7868.7|7872.7|7869.7|7869.6|7866.6|0
1694728800000|2023-09-14 22:00:00|7871.6|7868.6|7874.7|7871.7|7876.6|7873.6|7871|7868|0
1694732400000|2023-09-14 23:00:00|7874.6|7871.6|7879.8|7874.8|7880.7|7877.7|7874.4|7871.4|0
1694736000000|2023-09-15 00:00:00|7880|7875|7883.2|7878.2|7887|7882|7879|7874|0
1694739600000|2023-09-15 01:00:00|7883.3|7878.3|7884.8|7879.8|7885.1|7880.1|7876.4|7871.4|0
1694743200000|2023-09-15 02:00:00|7885.2|7880.2|7888.3|7883.3|7892.6|7887.6|7885.2|7880.2|0
1694746800000|2023-09-15 03:00:00|7888.4|7883.4|7893.4|7888.4|7897.3|7892.3|7887.6|7882.6|0
1694750400000|2023-09-15 04:00:00|7893.2|7888.2|7894.4|7889.4|7897.9|7892.9|7892.4|7887.4|0
1694754000000|2023-09-15 05:00:00|7894.3|7889.3|7893.8|7888.8|7896.8|7891.8|7889.5|7884.5|0
1694757600000|2023-09-15 06:00:00|7893.4|7888.4|7888.8|7883.8|7893.8|7888.8|7887|7882|0
1694761200000|2023-09-15 07:00:00|7888.7|7883.7|7875.5|7870.5|7891.8|7886.8|7864.3|7859.3|0
1694764800000|2023-09-15 08:00:00|7875.3|7870.3|7873.5|7870.5|7886|7883|7872.7|7869.7|0
1694768400000|2023-09-15 09:00:00|7874.1|7871.1|7875|7872|7876.5|7873.5|7869.3|7866.3|0
1694772000000|2023-09-15 10:00:00|7874.9|7871.9|7882.3|7879.3|7882.3|7879.3|7873.4|7870.4|0
1694775600000|2023-09-15 11:00:00|7881.7|7878.7|7870.2|7867.2|7889.3|7886.3|7868.7|7865.7|0
1694779200000|2023-09-15 12:00:00|7870.8|7867.8|7858.2|7855.2|7878.5|7875.5|7857.3|7854.3|0
1694782800000|2023-09-15 13:00:00|7857.6|7854.6|7774|7772.2|7865.7|7863.9|7754.4|7752.6|0
1694786400000|2023-09-15 14:00:00|7778.1|7776.3|7723.7|7721.9|7785.6|7783.8|7722.8|7721|0
1694790000000|2023-09-15 15:00:00|7723|7721.2|7731.9|7730.1|7750.9|7749.1|7718|7716.2|0
1694793600000|2023-09-15 16:00:00|7732.3|7730.5|7759.8|7758|7763.4|7761.6|7730.5|7728.7|0
1694797200000|2023-09-15 17:00:00|7760|7758.2|7710.3|7708.5|7761|7759.2|7693.9|7692.1|0
1694800800000|2023-09-15 18:00:00|7711|7709.2|7695.5|7693.7|7711|7709.2|7685.3|7683.5|0
1694804400000|2023-09-15 19:00:00|7695.3|7693.5|7709.1|7707.3|7720.8|7719|7684.5|7682.7|0
1694808000000|2023-09-15 20:00:00|7709.7|7706.7|7704.8|7701.8|7709.7|7706.7|7700.7|7697.7|0
1694988000000|2023-09-17 22:00:00|7708.9|7703.9|7716.3|7711.3|7717.2|7712.2|7708.9|7703.9|0
1694991600000|2023-09-17 23:00:00|7716.1|7711.1|7720.2|7715.2|7721|7716|7712.9|7707.9|0
1694995200000|2023-09-18 00:00:00|7720.1|7715.1|7720.6|7715.6|7723.3|7718.3|7717.1|7712.1|0
1694998800000|2023-09-18 01:00:00|7720.8|7715.8|7711.7|7706.7|7721.8|7716.8|7709.9|7704.9|0
1695002400000|2023-09-18 02:00:00|7711.8|7706.8|7715.2|7710.2|7718.9|7713.9|7711.4|7706.4|0
1695006000000|2023-09-18 03:00:00|7715.3|7710.3|7717.7|7712.7|7718.5|7713.5|7714|7709|0
1695009600000|2023-09-18 04:00:00|7717.6|7712.6|7716.8|7711.8|7720.1|7715.1|7716.6|7711.6|0
1695013200000|2023-09-18 05:00:00|7716.9|7711.9|7716.7|7711.7|7720.6|7715.6|7714.7|7709.7|0
1695016800000|2023-09-18 06:00:00|7716.6|7711.6|7714.4|7709.4|7721.4|7716.4|7710.6|7705.6|0
1695020400000|2023-09-18 07:00:00|7714.3|7709.3|7728.4|7723.4|7730|7725|7707.3|7702.3|0
1695024000000|2023-09-18 08:00:00|7728.2|7723.2|7719.5|7716.5|7728.8|7723.8|7713.1|7710.1|0
1695027600000|2023-09-18 09:00:00|7719.4|7716.4|7719.6|7716.6|7728|7725|7719.4|7716.4|0
1695031200000|2023-09-18 10:00:00|7719.7|7716.7|7715.5|7712.5|7726.6|7723.6|7706.5|7703.5|0
1695034800000|2023-09-18 11:00:00|7716.4|7713.4|7659.4|7656.4|7720.7|7717.7|7658.8|7655.8|0
1695038400000|2023-09-18 12:00:00|7659.8|7656.8|7667.6|7664.6|7674.7|7671.7|7656.2|7653.2|0
1695042000000|2023-09-18 13:00:00|7667.7|7664.7|7683.9|7682.1|7705.4|7703.6|7643.2|7641.4|0
1695045600000|2023-09-18 14:00:00|7683.7|7681.9|7679.7|7677.9|7717|7715.2|7655.8|7654|0
1695049200000|2023-09-18 15:00:00|7679.8|7678|7706.3|7704.5|7709|7707.2|7670|7668.2|0
1695052800000|2023-09-18 16:00:00|7707|7705.2|7697.6|7695.8|7714.1|7712.3|7691.4|7689.6|0
1695056400000|2023-09-18 17:00:00|7698|7696.2|7702.5|7700.7|7713.5|7711.7|7688.3|7686.5|0
1695060000000|2023-09-18 18:00:00|7702.8|7701|7674.7|7672.9|7713|7711.2|7665.5|7663.7|0
1695063600000|2023-09-18 19:00:00|7674.6|7672.8|7690.9|7689.1|7692.4|7690.6|7671.2|7669.4|0
1695067200000|2023-09-18 20:00:00|7691.5|7688.5|7695.1|7692.1|7697.3|7694.3|7691.5|7688.5|0
1695070800000|2023-09-18 21:00:00|7695.2|7692.2|7694.2|7691.2|7695.2|7692.2|7692.1|7689.1|0
1695074400000|2023-09-18 22:00:00|7694.7|7691.7|7700|7697|7701.6|7698.6|7694|7691|0
1695078000000|2023-09-18 23:00:00|7699.9|7696.9|7698.9|7693.9|7700.5|7697.5|7697.4|7693.8|0
1695081600000|2023-09-19 00:00:00|7698.8|7693.8|7698.9|7693.9|7705.1|7700.1|7695.7|7690.7|0
1695085200000|2023-09-19 01:00:00|7699|7694|7689.8|7684.8|7699.8|7694.8|7689.4|7684.4|0
1695088800000|2023-09-19 02:00:00|7689.6|7684.6|7692.6|7687.6|7693.6|7688.6|7688.5|7683.5|0
1695092400000|2023-09-19 03:00:00|7692.5|7687.5|7690.5|7685.5|7694.4|7689.4|7690.2|7685.2|0
1695096000000|2023-09-19 04:00:00|7690.4|7685.4|7685.5|7680.5|7691.3|7686.3|7683.6|7678.6|0
1695099600000|2023-09-19 05:00:00|7685.4|7680.4|7683.5|7678.5|7686.9|7681.9|7680|7675|0
1695103200000|2023-09-19 06:00:00|7683.2|7678.2|7682.5|7677.5|7685.1|7680.1|7676.4|7671.4|0
1695106800000|2023-09-19 07:00:00|7682.7|7677.7|7699.5|7694.5|7701.5|7696.5|7677.8|7672.8|0
1695110400000|2023-09-19 08:00:00|7699.3|7694.3|7701.5|7698.5|7706.8|7703.8|7690|7687|0
1695114000000|2023-09-19 09:00:00|7701.2|7698.2|7704.9|7701.9|7706.8|7703.8|7698.5|7695.5|0
1695117600000|2023-09-19 10:00:00|7704.8|7701.8|7707.2|7704.2|7709.8|7706.8|7701.1|7698.1|0
1695121200000|2023-09-19 11:00:00|7707.8|7704.8|7706.1|7703.1|7716.8|7713.8|7703.1|7700.1|0
1695124800000|2023-09-19 12:00:00|7706.5|7703.5|7681.6|7678.6|7707.3|7704.3|7680.3|7677.3|0
1695128400000|2023-09-19 13:00:00|7681.2|7678.2|7627.5|7625.7|7687.4|7685.6|7627|7625.2|0
1695132000000|2023-09-19 14:00:00|7627.6|7625.8|7591.7|7589.9|7643.5|7641.7|7588.7|7586.9|0
1695135600000|2023-09-19 15:00:00|7591.3|7589.5|7619.8|7618|7622.8|7621|7589.8|7588|0
1695139200000|2023-09-19 16:00:00|7619.9|7618.1|7636.9|7635.1|7638.4|7636.6|7603.5|7601.7|0
1695142800000|2023-09-19 17:00:00|7637|7635.2|7679.4|7677.6|7683.9|7682.1|7635.1|7633.3|0
1695146400000|2023-09-19 18:00:00|7679.9|7678.1|7662.4|7660.6|7700.6|7698.8|7660.8|7659|0
1695150000000|2023-09-19 19:00:00|7661.2|7659.4|7678.1|7676.3|7689.8|7688|7657.7|7655.9|0
1695153600000|2023-09-19 20:00:00|7673.9|7672.1|7675.6|7672.6|7677.7|7674.7|7668.1|7665.1|0
1695157200000|2023-09-19 21:00:00|7675.5|7672.5|7677.1|7674.1|7678.1|7675.1|7675.4|7672.4|0
1695160800000|2023-09-19 22:00:00|7677|7674|7679.1|7676.1|7680.1|7677.1|7676.7|7673.7|0
1695164400000|2023-09-19 23:00:00|7679.2|7676.2|7679.2|7674.2|7679.3|7676.2|7676.1|7673.1|0
1695168000000|2023-09-20 00:00:00|7679.1|7674.1|7670.1|7665.1|7680.2|7675.2|7668.3|7663.3|0
1695171600000|2023-09-20 01:00:00|7669.9|7664.9|7670.2|7665.2|7674.4|7669.4|7664|7659|0
1695175200000|2023-09-20 02:00:00|7670.3|7665.3|7667|7662|7673.7|7668.7|7665.9|7660.9|0
1695178800000|2023-09-20 03:00:00|7666.9|7661.9|7662|7657|7668.1|7663.1|7660.7|7655.7|0
1695182400000|2023-09-20 04:00:00|7661.9|7656.9|7660.9|7655.9|7662.9|7657.9|7658.2|7653.2|0
1695186000000|2023-09-20 05:00:00|7661|7656|7663.2|7658.2|7668|7663|7658.6|7653.6|0
1695189600000|2023-09-20 06:00:00|7662.8|7657.8|7672.9|7667.9|7680|7675|7662.7|7657.7|0
1695193200000|2023-09-20 07:00:00|7673.3|7668.3|7679.2|7674.2|7683|7678|7670.5|7665.5|0
1695196800000|2023-09-20 08:00:00|7679|7674|7684.3|7681.3|7684.4|7681.4|7660.2|7657.2|0
1695200400000|2023-09-20 09:00:00|7684.5|7681.5|7681.6|7678.6|7686.8|7683.8|7676.5|7673.5|0
1695204000000|2023-09-20 10:00:00|7681.7|7678.7|7676.3|7673.3|7682.4|7679.4|7673.1|7670.1|0
1695207600000|2023-09-20 11:00:00|7676.6|7673.6|7681.8|7678.8|7689.3|7686.3|7676|7673|0
1695211200000|2023-09-20 12:00:00|7681.7|7678.7|7703.6|7700.6|7703.8|7700.8|7679.6|7676.6|0
1695214800000|2023-09-20 13:00:00|7703.7|7700.7|7685.7|7683.9|7705.3|7703.5|7653|7651.2|0
1695218400000|2023-09-20 14:00:00|7685.6|7683.8|7641.5|7639.7|7689.8|7688|7637.7|7635.9|0
1695222000000|2023-09-20 15:00:00|7640.7|7638.9|7650.8|7649|7651.5|7649.7|7617.7|7615.9|0
1695225600000|2023-09-20 16:00:00|7650.5|7648.7|7654.5|7652.7|7655.3|7653.5|7641.5|7639.7|0
1695229200000|2023-09-20 17:00:00|7654.2|7652.4|7648.8|7647|7663.4|7661.6|7634.6|7632.8|0
1695232800000|2023-09-20 18:00:00|7648.9|7647.1|7623.2|7621.4|7673.9|7672.1|7604|7602.2|0
1695236400000|2023-09-20 19:00:00|7623|7621.2|7518.7|7516.9|7632.5|7630.7|7516.9|7515.1|0
1695240000000|2023-09-20 20:00:00|7518.6|7515.7|7509.2|7506.2|7531.2|7528.2|7501.8|7498.8|0
1695243600000|2023-09-20 21:00:00|7509.3|7506.3|7509.1|7506.1|7512.9|7509.9|7506.4|7503.4|0
1695247200000|2023-09-20 22:00:00|7509.2|7506.2|7505.2|7502.2|7513.2|7510.2|7503.1|7500.1|0
1695250800000|2023-09-20 23:00:00|7505.3|7502.3|7498.7|7493.7|7507.1|7504.1|7496.9|7493.6|0
1695254400000|2023-09-21 00:00:00|7498.6|7493.6|7491.5|7486.5|7509|7504|7487.6|7482.6|0
1695258000000|2023-09-21 01:00:00|7491.8|7486.8|7489.7|7484.7|7497|7492|7488.7|7483.7|0
1695261600000|2023-09-21 02:00:00|7489.5|7484.5|7486.6|7481.6|7491.6|7486.6|7482.9|7477.9|0
1695265200000|2023-09-21 03:00:00|7486.4|7481.4|7489.3|7484.3|7492.5|7487.5|7485.7|7480.7|0
1695268800000|2023-09-21 04:00:00|7489.6|7484.6|7487.4|7482.4|7490.9|7485.9|7485|7480|0
1695272400000|2023-09-21 05:00:00|7488|7483|7484.8|7479.8|7490.3|7485.3|7481.6|7476.6|0
1695276000000|2023-09-21 06:00:00|7484.7|7479.7|7494.2|7489.2|7496.4|7491.4|7484|7479|0
1695279600000|2023-09-21 07:00:00|7494.5|7489.5|7487.8|7482.8|7497.6|7492.6|7468.4|7463.4|0
1695283200000|2023-09-21 08:00:00|7487.9|7482.9|7426.5|7423.5|7494|7491|7423.6|7420.6|0
1695286800000|2023-09-21 09:00:00|7426.4|7423.4|7410|7407|7430.8|7427.8|7408.6|7405.6|0
1695290400000|2023-09-21 10:00:00|7409.9|7406.9|7398.4|7395.4|7411.4|7408.4|7391.5|7388.5|0
1695294000000|2023-09-21 11:00:00|7399.3|7396.3|7374.1|7371.1|7402.8|7399.8|7371.6|7368.6|0
1695297600000|2023-09-21 12:00:00|7375.1|7372.1|7356.8|7353.8|7381.1|7378.1|7344|7341|0
1695301200000|2023-09-21 13:00:00|7356.7|7353.7|7372.3|7370.5|7442.4|7440.6|7354.7|7351.7|0
1695304800000|2023-09-21 14:00:00|7372.2|7370.4|7390.3|7388.5|7415.4|7413.6|7362.1|7360.3|0
1695308400000|2023-09-21 15:00:00|7390.5|7388.7|7366.9|7365.1|7403.1|7401.3|7366.1|7364.3|0
1695312000000|2023-09-21 16:00:00|7366.6|7364.8|7395.8|7394|7412.3|7410.5|7356.4|7354.6|0
1695315600000|2023-09-21 17:00:00|7395.9|7394.1|7414.2|7412.4|7431.3|7429.5|7395.5|7393.7|0
1695319200000|2023-09-21 18:00:00|7414.3|7412.5|7371.1|7369.3|7415|7413.2|7370.8|7369|0
1695322800000|2023-09-21 19:00:00|7371.2|7369.4|7336.9|7335.1|7380.4|7378.6|7335.8|7334|0
1695326400000|2023-09-21 20:00:00|7337.5|7334.5|7326.5|7323.5|7349.6|7346.6|7323.5|7320.5|0
1695330000000|2023-09-21 21:00:00|7326.6|7323.6|7320.9|7317.9|7328.4|7325.4|7319.4|7316.4|0
1695333600000|2023-09-21 22:00:00|7320.8|7317.8|7332.3|7329.3|7334.9|7331.9|7320.8|7317.8|0
1695337200000|2023-09-21 23:00:00|7332.2|7329.2|7326.1|7321.1|7332.6|7329.6|7323.9|7320.9|0
1695340800000|2023-09-22 00:00:00|7326.2|7321.2|7329.9|7324.9|7333.8|7328.8|7319.2|7314.2|0
1695344400000|2023-09-22 01:00:00|7329.5|7324.5|7335.1|7330.1|7337.4|7332.4|7323.3|7318.3|0
1695348000000|2023-09-22 02:00:00|7335.3|7330.3|7339.7|7334.7|7345.1|7340.1|7335.2|7330.2|0
1695351600000|2023-09-22 03:00:00|7339.5|7334.5|7349.4|7344.4|7351.9|7346.9|7338.8|7333.8|0
1695355200000|2023-09-22 04:00:00|7349.5|7344.5|7352.2|7347.2|7353.9|7348.9|7348.5|7343.5|0
1695358800000|2023-09-22 05:00:00|7351.9|7346.9|7354.3|7349.3|7359.3|7354.3|7349.6|7344.6|0
1695362400000|2023-09-22 06:00:00|7354.5|7349.5|7354.2|7349.2|7358.1|7353.1|7350.3|7345.3|0
1695366000000|2023-09-22 07:00:00|7354.1|7349.1|7358.5|7353.5|7368.8|7363.8|7346.3|7341.3|0
1695369600000|2023-09-22 08:00:00|7358.4|7353.4|7380.7|7377.7|7394.4|7391.4|7356.7|7351.7|0
1695373200000|2023-09-22 09:00:00|7380.5|7377.5|7395.2|7392.2|7396.4|7393.4|7378|7375|0
1695376800000|2023-09-22 10:00:00|7395.3|7392.3|7394.8|7391.8|7397.7|7394.7|7388|7385|0
1695380400000|2023-09-22 11:00:00|7395|7392|7383.3|7380.3|7395|7392|7380.1|7377.1|0
1695384000000|2023-09-22 12:00:00|7383.5|7380.5|7407.2|7404.2|7413.7|7410.7|7383.5|7380.5|0
1695387600000|2023-09-22 13:00:00|7407.3|7404.3|7402|7400.2|7411|7408|7356.2|7354.4|0
1695391200000|2023-09-22 14:00:00|7402.3|7400.5|7439.7|7437.9|7443.3|7441.5|7370|7368.2|0
1695394800000|2023-09-22 15:00:00|7440.4|7438.6|7405.2|7403.4|7446.6|7444.8|7404.3|7402.5|0
1695398400000|2023-09-22 16:00:00|7405|7403.2|7416.6|7414.8|7428.4|7426.6|7402.9|7401.1|0
1695402000000|2023-09-22 17:00:00|7416.8|7415|7356.1|7354.3|7417|7415.2|7356.1|7354.3|0
1695405600000|2023-09-22 18:00:00|7355.4|7353.6|7340.9|7339.1|7359.2|7357.4|7322.5|7320.7|0
1695409200000|2023-09-22 19:00:00|7340.8|7339|7333.7|7331.9|7392.3|7390.5|7325|7323.2|0
1695412800000|2023-09-22 20:00:00|7334.3|7331.3|7338.6|7335.6|7345.1|7342.1|7334.3|7331.3|0
1695592800000|2023-09-24 22:00:00|7348|7343|7353.3|7348.3|7360.1|7355.1|7346.9|7341.9|0
1695596400000|2023-09-24 23:00:00|7353.4|7348.4|7352|7347|7355.9|7350.9|7349|7344|0
1695600000000|2023-09-25 00:00:00|7352.1|7347.1|7346.5|7341.5|7352.1|7347.1|7336.6|7331.6|0
1695603600000|2023-09-25 01:00:00|7346.4|7341.4|7354.5|7349.5|7363|7358|7346|7341|0
1695607200000|2023-09-25 02:00:00|7354.3|7349.3|7361.2|7356.2|7362.6|7357.6|7353.5|7348.5|0
1695610800000|2023-09-25 03:00:00|7361.1|7356.1|7363.9|7358.9|7366.6|7361.6|7360.2|7355.2|0
1695614400000|2023-09-25 04:00:00|7363.7|7358.7|7363.9|7358.9|7366|7361|7361.2|7356.2|0
1695618000000|2023-09-25 05:00:00|7363.8|7358.8|7359|7354|7369|7364|7358.7|7353.7|0
1695621600000|2023-09-25 06:00:00|7358.9|7353.9|7361.5|7356.5|7365.3|7360.3|7354.6|7349.6|0
1695625200000|2023-09-25 07:00:00|7361.3|7356.3|7370.9|7365.9|7380.2|7375.2|7360.7|7355.7|0
1695628800000|2023-09-25 08:00:00|7370.8|7365.8|7327.4|7324.4|7382.5|7379.5|7295.9|7292.9|0
1695632400000|2023-09-25 09:00:00|7327.6|7324.6|7338.9|7335.9|7343.6|7340.6|7325.9|7322.9|0
1695636000000|2023-09-25 10:00:00|7338.7|7335.7|7341.8|7338.8|7354.7|7351.7|7332.4|7329.4|0
1695639600000|2023-09-25 11:00:00|7344.7|7341.7|7308.4|7305.4|7348.5|7345.5|7306.8|7303.8|0
1695643200000|2023-09-25 12:00:00|7309.5|7306.5|7314.5|7311.5|7324|7321|7297|7294|0
1695646800000|2023-09-25 13:00:00|7314.4|7311.4|7363.8|7362|7377|7375.2|7280.7|7278.9|0
1695650400000|2023-09-25 14:00:00|7363.9|7362.1|7328.5|7326.7|7370.9|7369.1|7328|7326.2|0
1695654000000|2023-09-25 15:00:00|7328.4|7326.6|7375.7|7373.9|7389.6|7387.8|7328|7326.2|0
1695657600000|2023-09-25 16:00:00|7375.8|7374|7366.8|7365|7398.5|7396.7|7353.1|7351.3|0
1695661200000|2023-09-25 17:00:00|7366.3|7364.5|7376.9|7375.1|7390.2|7388.4|7361.7|7359.9|0
1695664800000|2023-09-25 18:00:00|7377.3|7375.5|7362.6|7360.8|7388.1|7386.3|7359.4|7357.6|0
1695668400000|2023-09-25 19:00:00|7362.8|7361|7394|7392.2|7395|7393.2|7343.4|7341.6|0
1695672000000|2023-09-25 20:00:00|7394.6|7391.6|7408.3|7405.3|7409.3|7406.3|7391.1|7388.1|0
1695675600000|2023-09-25 21:00:00|7408.2|7405.2|7408.5|7405.5|7408.8|7405.8|7403.8|7400.8|0
1695679200000|2023-09-25 22:00:00|7408.2|7405.2|7407.1|7404.1|7408.2|7405.2|7405.7|7402.7|0
1695682800000|2023-09-25 23:00:00|7407.3|7404.3|7407.8|7402.8|7407.8|7404.8|7402.1|7399.1|0
1695686400000|2023-09-26 00:00:00|7407.9|7402.9|7381.2|7376.2|7408.3|7403.3|7376.7|7371.7|0
1695690000000|2023-09-26 01:00:00|7381.5|7376.5|7374|7369|7384.8|7379.8|7369.9|7364.9|0
1695693600000|2023-09-26 02:00:00|7374.2|7369.2|7372.1|7367.1|7376.2|7371.2|7368.4|7363.4|0
1695697200000|2023-09-26 03:00:00|7372.2|7367.2|7379.2|7374.2|7379.8|7374.8|7371.2|7366.2|0
1695700800000|2023-09-26 04:00:00|7379.3|7374.3|7381.1|7376.1|7381.6|7376.6|7377.3|7372.3|0
1695704400000|2023-09-26 05:00:00|7381|7376|7374.3|7369.3|7383.6|7378.6|7371.5|7366.5|0
1695708000000|2023-09-26 06:00:00|7374|7369|7354.3|7349.3|7376.2|7371.2|7350.5|7345.5|0
1695711600000|2023-09-26 07:00:00|7354.7|7349.7|7365.7|7360.7|7369.8|7364.8|7338|7333|0
1695715200000|2023-09-26 08:00:00|7365.8|7360.8|7352.2|7349.2|7368.6|7363.6|7341.3|7338.3|0
1695718800000|2023-09-26 09:00:00|7352.1|7349.1|7341.7|7338.7|7359|7356|7341.3|7338.3|0
1695722400000|2023-09-26 10:00:00|7341.8|7338.8|7354.7|7351.7|7356|7353|7341.8|7338.8|0
1695726000000|2023-09-26 11:00:00|7356.3|7353.3|7364.6|7361.6|7368.3|7365.3|7344.9|7341.9|0
1695729600000|2023-09-26 12:00:00|7364.4|7361.4|7348.3|7345.3|7381.2|7378.2|7346.1|7343.1|0
1695733200000|2023-09-26 13:00:00|7348.4|7345.4|7292.2|7290.4|7351.5|7348.5|7289.4|7287.6|0
1695736800000|2023-09-26 14:00:00|7291.8|7290|7314.1|7312.3|7343.7|7341.9|7271.7|7269.9|0
1695740400000|2023-09-26 15:00:00|7313.9|7312.1|7287|7285.2|7318.1|7316.3|7282.2|7280.4|0
1695744000000|2023-09-26 16:00:00|7287.3|7285.5|7297.3|7295.5|7311.6|7309.8|7279.5|7277.7|0
1695747600000|2023-09-26 17:00:00|7297.4|7295.6|7277.3|7275.5|7307.3|7305.5|7259.3|7257.5|0
1695751200000|2023-09-26 18:00:00|7277.1|7275.3|7261.5|7259.7|7277.1|7275.3|7251.6|7249.8|0
1695754800000|2023-09-26 19:00:00|7260.9|7259.1|7261.8|7260|7266.5|7264.7|7239.9|7238.1|0
1695758400000|2023-09-26 20:00:00|7262.4|7259.4|7265.7|7262.7|7276.6|7273.6|7256.9|7253.9|0
1695762000000|2023-09-26 21:00:00|7265.6|7262.6|7263.2|7260.2|7265.9|7262.9|7261.8|7258.8|0
1695765600000|2023-09-26 22:00:00|7263.3|7260.3|7263.4|7260.4|7265.9|7262.9|7262.7|7259.7|0
1695769200000|2023-09-26 23:00:00|7263.5|7260.5|7273.9|7268.9|7274|7269.7|7263.1|7260.1|0
1695772800000|2023-09-27 00:00:00|7274|7269|7270|7265|7279.6|7274.6|7266.1|7261.1|0
1695776400000|2023-09-27 01:00:00|7270.1|7265.1|7279.5|7274.5|7280.3|7275.3|7268.6|7263.6|0
1695780000000|2023-09-27 02:00:00|7279.6|7274.6|7274.6|7269.6|7280.1|7275.1|7273.3|7268.3|0
1695783600000|2023-09-27 03:00:00|7274.5|7269.5|7274.2|7269.2|7277|7272|7270.6|7265.6|0
1695787200000|2023-09-27 04:00:00|7274.3|7269.3|7280.9|7275.9|7281.3|7276.3|7272.5|7267.5|0
1695790800000|2023-09-27 05:00:00|7280.8|7275.8|7285.8|7280.8|7286.1|7281.1|7275.4|7270.4|0
1695794400000|2023-09-27 06:00:00|7286|7281|7284.6|7279.6|7289.2|7284.2|7280.9|7275.9|0
1695798000000|2023-09-27 07:00:00|7284.8|7279.8|7302.1|7297.1|7302.4|7297.4|7279.4|7274.4|0
1695801600000|2023-09-27 08:00:00|7301.7|7296.7|7302.5|7299.5|7312.7|7309.7|7299.1|7296.1|0
1695805200000|2023-09-27 09:00:00|7302.8|7299.8|7293.4|7290.4|7303.3|7300.3|7289.5|7286.5|0
1695808800000|2023-09-27 10:00:00|7293.5|7290.5|7292.4|7289.4|7294.3|7291.3|7284.8|7281.8|0
1695812400000|2023-09-27 11:00:00|7291.5|7288.5|7295.6|7292.6|7304.7|7301.7|7288.8|7285.8|0
1695816000000|2023-09-27 12:00:00|7295.4|7292.4|7296.9|7293.9|7300.8|7297.8|7279.2|7276.2|0
1695819600000|2023-09-27 13:00:00|7296.8|7293.8|7292.9|7291.1|7318.8|7317|7283.2|7281.4|0
1695823200000|2023-09-27 14:00:00|7293|7291.2|7240.3|7238.5|7297.1|7295.3|7237.6|7235.8|0
1695826800000|2023-09-27 15:00:00|7240.4|7238.6|7237.9|7236.1|7268.1|7266.3|7230.9|7229.1|0
1695830400000|2023-09-27 16:00:00|7237.3|7235.5|7213.8|7212|7237.4|7235.6|7211.5|7209.7|0
1695834000000|2023-09-27 17:00:00|7213.6|7211.8|7189.6|7187.8|7231.4|7229.6|7167.3|7165.5|0
1695837600000|2023-09-27 18:00:00|7189.2|7187.4|7262.7|7260.9|7264.6|7262.8|7164.6|7162.8|0
1695841200000|2023-09-27 19:00:00|7261.2|7259.4|7263.8|7262|7312.4|7310.6|7244.4|7242.6|0
1695844800000|2023-09-27 20:00:00|7264.6|7262.8|7275.9|7272.9|7278|7275|7259.8|7256.8|0
1695848400000|2023-09-27 21:00:00|7275.8|7272.8|7277.7|7274.7|7278.3|7275.3|7274.8|7271.8|0
1695852000000|2023-09-27 22:00:00|7277.6|7274.6|7275.7|7272.7|7277.6|7274.6|7269.6|7266.6|0
1695855600000|2023-09-27 23:00:00|7275.5|7272.5|7286.6|7281.6|7286.6|7282.9|7274.7|7271.7|0
1695859200000|2023-09-28 00:00:00|7286.8|7281.8|7293.3|7288.3|7296.1|7291.1|7282.7|7277.7|0
1695862800000|2023-09-28 01:00:00|7293.2|7288.2|7288.3|7283.3|7294.9|7289.9|7281.8|7276.8|0
1695866400000|2023-09-28 02:00:00|7288.2|7283.2|7273.1|7268.1|7290|7285|7270.6|7265.6|0
1695870000000|2023-09-28 03:00:00|7272.9|7267.9|7269.7|7264.7|7273.4|7268.4|7266|7261|0
1695873600000|2023-09-28 04:00:00|7269.6|7264.6|7269.6|7264.6|7269.8|7264.8|7256|7251|0
1695877200000|2023-09-28 05:00:00|7269.7|7264.7|7285.6|7280.6|7287.7|7282.7|7269|7264|0
1695880800000|2023-09-28 06:00:00|7286|7281|7273.4|7268.4|7286.6|7281.6|7272.5|7267.5|0
1695884400000|2023-09-28 07:00:00|7273.5|7268.5|7269.6|7264.6|7282.1|7277.1|7264.5|7259.5|0
1695888000000|2023-09-28 08:00:00|7269.5|7264.5|7251.9|7248.9|7272.9|7269.9|7244.5|7241.5|0
1695891600000|2023-09-28 09:00:00|7252|7249|7257.1|7254.1|7262.2|7259.2|7231.9|7228.9|0
1695895200000|2023-09-28 10:00:00|7257.5|7254.5|7259.2|7256.2|7260.7|7257.7|7245.7|7242.7|0
1695898800000|2023-09-28 11:00:00|7259.8|7256.8|7236.9|7233.9|7259.8|7256.8|7230.5|7227.5|0
1695902400000|2023-09-28 12:00:00|7236.3|7233.3|7238.1|7235.1|7276.5|7273.5|7233.6|7230.6|0
1695906000000|2023-09-28 13:00:00|7238|7235|7254.4|7252.6|7256.5|7254.7|7191.2|7189.4|0
1695909600000|2023-09-28 14:00:00|7254.8|7253|7273.2|7271.4|7277.6|7275.8|7214.1|7212.3|0
1695913200000|2023-09-28 15:00:00|7273.1|7271.3|7359|7357.2|7360.8|7359|7257.9|7256.1|0
1695916800000|2023-09-28 16:00:00|7359.8|7358|7349.6|7347.8|7382.5|7380.7|7342.3|7340.5|0
1695920400000|2023-09-28 17:00:00|7350.1|7348.3|7335.4|7333.6|7365.2|7363.4|7323.2|7321.4|0
1695924000000|2023-09-28 18:00:00|7335.2|7333.4|7331.2|7329.4|7357.1|7355.3|7309.3|7307.5|0
1695927600000|2023-09-28 19:00:00|7330.9|7329.1|7348.6|7346.8|7371.5|7369.7|7328.7|7326.9|0
1695931200000|2023-09-28 20:00:00|7349.2|7346.2|7357.7|7354.7|7362.1|7359.1|7338.8|7335.8|0
1695934800000|2023-09-28 21:00:00|7357.8|7354.8|7355.5|7352.5|7358|7355|7350.6|7347.6|0
1695938400000|2023-09-28 22:00:00|7355.6|7352.6|7365.8|7362.8|7370.9|7367.9|7354.5|7351.5|0
1695942000000|2023-09-28 23:00:00|7365.7|7362.7|7366.1|7361.1|7368.9|7365.9|7362.9|7359.9|0
1695945600000|2023-09-29 00:00:00|7366.5|7361.5|7349.1|7344.1|7367.3|7362.3|7348.4|7343.4|0
1695949200000|2023-09-29 01:00:00|7348.9|7343.9|7354.9|7349.9|7357.9|7352.9|7345.7|7340.7|0
1695952800000|2023-09-29 02:00:00|7355|7350|7370.1|7365.1|7373.1|7368.1|7355|7350|0
1695956400000|2023-09-29 03:00:00|7370|7365|7376.4|7371.4|7379.1|7374.1|7370|7365|0
1695960000000|2023-09-29 04:00:00|7376.3|7371.3|7380|7375|7388.5|7383.5|7373.8|7368.8|0
1695963600000|2023-09-29 05:00:00|7380.1|7375.1|7387|7382|7393.9|7388.9|7374.2|7369.2|0
1695967200000|2023-09-29 06:00:00|7387.1|7382.1|7399.1|7394.1|7402.7|7397.7|7385.6|7380.6|0
1695970800000|2023-09-29 07:00:00|7399.2|7394.2|7413.8|7408.8|7421.3|7416.3|7395.4|7390.4|0
1695974400000|2023-09-29 08:00:00|7413.5|7408.5|7408.2|7405.2|7416.7|7413.7|7403.9|7400.9|0
1695978000000|2023-09-29 09:00:00|7408.1|7405.1|7417|7414|7417.7|7414.7|7406.2|7403.2|0
1695981600000|2023-09-29 10:00:00|7416.7|7413.7|7412.4|7409.4|7418.5|7415.5|7408|7405|0
1695985200000|2023-09-29 11:00:00|7411.5|7408.5|7404.9|7401.9|7417.8|7414.8|7398.3|7395.3|0
1695988800000|2023-09-29 12:00:00|7405.1|7402.1|7447|7444|7450.2|7447.2|7402.3|7399.3|0
1695992400000|2023-09-29 13:00:00|7447.1|7444.1|7470.2|7468.4|7478.4|7476.6|7423|7421.2|0
1695996000000|2023-09-29 14:00:00|7471.2|7469.4|7442.7|7440.9|7484.4|7482.6|7427.3|7425.5|0
1695999600000|2023-09-29 15:00:00|7443|7441.2|7416|7414.2|7450.7|7448.9|7396.5|7394.7|0
1696003200000|2023-09-29 16:00:00|7415.3|7413.5|7388|7386.2|7430.7|7428.9|7383.1|7381.3|0
1696006800000|2023-09-29 17:00:00|7387.6|7385.8|7343.2|7341.4|7387.6|7385.8|7343.2|7341.4|0
1696010400000|2023-09-29 18:00:00|7342.7|7340.9|7389.6|7387.8|7389.6|7387.8|7340.2|7338.4|0
1696014000000|2023-09-29 19:00:00|7389.4|7387.6|7371.9|7370.1|7405.5|7403.7|7356.4|7354.6|0
1696017600000|2023-09-29 20:00:00|7372.5|7369.5|7377.1|7374.1|7383.2|7380.2|7368|7365|0
1696197600000|2023-10-01 22:00:00|7412.7|7407.7|7403.6|7398.6|7426.2|7421.2|7400|7395|0
1696201200000|2023-10-01 23:00:00|7404|7399|7408.8|7403.8|7413|7408|7399.7|7394.7|0
1696204800000|2023-10-02 00:00:00|7408.9|7403.9|7414.5|7409.5|7422.6|7417.6|7408|7403|0
1696208400000|2023-10-02 01:00:00|7414.6|7409.6|7422.4|7417.4|7427.3|7422.3|7413.6|7408.6|0
1696212000000|2023-10-02 02:00:00|7422.5|7417.5|7421.5|7416.5|7427.8|7422.8|7420.9|7415.9|0
1696215600000|2023-10-02 03:00:00|7421.6|7416.6|7419.2|7414.2|7422.8|7417.8|7416.8|7411.8|0
1696219200000|2023-10-02 04:00:00|7419.1|7414.1|7412.9|7407.9|7423|7418|7412.1|7407.1|0
1696222800000|2023-10-02 05:00:00|7412.8|7407.8|7399.9|7394.9|7415.6|7410.6|7398.2|7393.2|0
1696226400000|2023-10-02 06:00:00|7400|7395|7417.7|7412.7|7418.2|7413.2|7394.5|7389.5|0
1696230000000|2023-10-02 07:00:00|7417.3|7412.3|7423.3|7418.3|7434.1|7429.1|7414.5|7409.5|0
1696233600000|2023-10-02 08:00:00|7423.2|7418.2|7434.1|7431.1|7445.7|7442.7|7422.8|7417.8|0
1696237200000|2023-10-02 09:00:00|7434.2|7431.2|7398.4|7395.4|7434.9|7431.9|7396.3|7393.3|0
1696240800000|2023-10-02 10:00:00|7398.6|7395.6|7393.7|7390.7|7402.6|7399.6|7387.1|7384.1|0
1696244400000|2023-10-02 11:00:00|7394|7391|7388.6|7385.6|7410.2|7407.2|7385.4|7382.4|0
1696248000000|2023-10-02 12:00:00|7389|7386|7361.4|7358.4|7390.8|7387.8|7361.4|7358.4|0
1696251600000|2023-10-02 13:00:00|7359.1|7356.1|7415.7|7413.9|7439.9|7438.1|7333.4|7330.4|0
1696255200000|2023-10-02 14:00:00|7410.9|7409.1|7443.3|7441.5|7467.9|7466.1|7409.8|7408|0
1696258800000|2023-10-02 15:00:00|7443.1|7441.3|7443.1|7441.3|7511.4|7509.6|7437.3|7435.5|0
1696262400000|2023-10-02 16:00:00|7443.3|7441.5|7422.6|7420.8|7453|7451.2|7418.5|7416.7|0
1696266000000|2023-10-02 17:00:00|7422.7|7420.9|7428|7426.2|7442.2|7440.4|7399|7397.2|0
1696269600000|2023-10-02 18:00:00|7426.8|7425|7417.4|7415.6|7452|7450.2|7401.5|7399.7|0
1696273200000|2023-10-02 19:00:00|7417.3|7415.5|7472.9|7471.1|7472.9|7471.1|7401.8|7400|0
1696276800000|2023-10-02 20:00:00|7473.5|7470.5|7476.2|7473.2|7481.3|7478.3|7464.2|7461.2|0
1696280400000|2023-10-02 21:00:00|7476.4|7473.4|7474|7471|7476.7|7473.7|7472.1|7469.1|0
1696284000000|2023-10-02 22:00:00|7474.1|7471.1|7476.4|7473.4|7477.4|7474.4|7472.7|7469.7|0
1696287600000|2023-10-02 23:00:00|7476.7|7473.7|7482.3|7477.3|7482.5|7479.1|7471|7468|0
1696291200000|2023-10-03 00:00:00|7482.4|7477.4|7480.9|7475.9|7483|7478|7463.7|7458.7|0
1696294800000|2023-10-03 01:00:00|7480.8|7475.8|7475.7|7470.7|7484|7479|7471.6|7466.6|0
1696298400000|2023-10-03 02:00:00|7476.1|7471.1|7476|7471|7480.7|7475.7|7472.4|7467.4|0
1696302000000|2023-10-03 03:00:00|7476.2|7471.2|7477.4|7472.4|7483.1|7478.1|7472.3|7467.3|0
1696305600000|2023-10-03 04:00:00|7477.7|7472.7|7462.6|7457.6|7477.7|7472.7|7462.4|7457.4|0
1696309200000|2023-10-03 05:00:00|7462.5|7457.5|7463.3|7458.3|7464.5|7459.5|7457.3|7452.3|0
1696312800000|2023-10-03 06:00:00|7463.7|7458.7|7471.5|7466.5|7475.4|7470.4|7463.1|7458.1|0
1696316400000|2023-10-03 07:00:00|7471.9|7466.9|7472.7|7467.7|7484.5|7479.5|7468|7463|0
1696320000000|2023-10-03 08:00:00|7472.6|7467.6|7483.3|7480.3|7491.9|7488.9|7462.1|7459.1|0
1696323600000|2023-10-03 09:00:00|7483.4|7480.4|7470|7467|7484.1|7481.1|7466.5|7463.5|0
1696327200000|2023-10-03 10:00:00|7470.1|7467.1|7472.7|7469.7|7482.8|7479.8|7470.1|7467.1|0
1696330800000|2023-10-03 11:00:00|7473.6|7470.6|7431.4|7428.4|7473.8|7470.8|7425.8|7422.8|0
1696334400000|2023-10-03 12:00:00|7431.6|7428.6|7404.4|7401.4|7433.2|7430.2|7401.9|7398.9|0
1696338000000|2023-10-03 13:00:00|7403.7|7400.7|7468.8|7467|7490.4|7488.6|7403.5|7400.5|0
1696341600000|2023-10-03 14:00:00|7469.2|7467.4|7350.3|7348.5|7469.2|7467.4|7348.1|7346.3|0
1696345200000|2023-10-03 15:00:00|7350.1|7348.3|7343.6|7341.8|7353|7351.2|7328.9|7327.1|0
1696348800000|2023-10-03 16:00:00|7343.8|7342|7360.5|7358.7|7368.6|7366.8|7341.7|7339.9|0
1696352400000|2023-10-03 17:00:00|7360.4|7358.6|7319.2|7317.4|7373.6|7371.8|7314.4|7312.6|0
1696356000000|2023-10-03 18:00:00|7318.9|7317.1|7320.5|7318.7|7330.9|7329.1|7305.9|7304.1|0
1696359600000|2023-10-03 19:00:00|7320.6|7318.8|7326|7324.2|7328.7|7326.9|7284.8|7283|0
1696363200000|2023-10-03 20:00:00|7326.6|7323.6|7320.8|7317.8|7336|7333|7320.5|7317.5|0
1696366800000|2023-10-03 21:00:00|7320.9|7317.9|7318.4|7315.4|7321.4|7318.4|7317.3|7314.3|0
1696370400000|2023-10-03 22:00:00|7318.2|7315.2|7316.8|7313.8|7320.3|7317.3|7313.5|7310.5|0
1696374000000|2023-10-03 23:00:00|7316.7|7313.7|7315.9|7310.9|7318.2|7315.2|7308.6|7305.6|0
1696377600000|2023-10-04 00:00:00|7316|7311|7307|7302|7324.7|7319.7|7302.6|7297.6|0
1696381200000|2023-10-04 01:00:00|7306.9|7301.9|7297.1|7292.1|7309.4|7304.4|7284|7279|0
1696384800000|2023-10-04 02:00:00|7297.3|7292.3|7298.4|7293.4|7299.7|7294.7|7286|7281|0
1696388400000|2023-10-04 03:00:00|7298.5|7293.5|7285.9|7280.9|7300.8|7295.8|7278.4|7273.4|0
1696392000000|2023-10-04 04:00:00|7286|7281|7299.3|7294.3|7302.6|7297.6|7283.2|7278.2|0
1696395600000|2023-10-04 05:00:00|7300.1|7295.1|7281.4|7276.4|7300.3|7295.3|7275.9|7270.9|0
1696399200000|2023-10-04 06:00:00|7282.3|7277.3|7249.7|7244.7|7283.5|7278.5|7249.1|7244.1|0
1696402800000|2023-10-04 07:00:00|7249.5|7244.5|7277.2|7272.2|7282.5|7277.5|7248.5|7243.5|0
1696406400000|2023-10-04 08:00:00|7277.5|7272.5|7289.3|7286.3|7291.5|7288.5|7262.6|7259.6|0
1696410000000|2023-10-04 09:00:00|7289.6|7286.6|7308.5|7305.5|7309|7306|7286.3|7283.3|0
1696413600000|2023-10-04 10:00:00|7307.9|7304.9|7304.1|7301.1|7317.3|7314.3|7295.6|7292.6|0
1696417200000|2023-10-04 11:00:00|7305.1|7302.1|7341.9|7338.9|7346.8|7343.8|7305.1|7302.1|0
1696420800000|2023-10-04 12:00:00|7340.9|7337.9|7358.4|7355.4|7372.5|7369.5|7337.3|7334.3|0
1696424400000|2023-10-04 13:00:00|7358.5|7355.5|7391.9|7390.1|7416|7414.2|7335.9|7332.9|0
1696428000000|2023-10-04 14:00:00|7391|7389.2|7381.6|7379.8|7423.2|7421.4|7351.4|7349.6|0
1696431600000|2023-10-04 15:00:00|7381.5|7379.7|7449.4|7447.6|7449.6|7447.8|7374|7372.2|0
1696435200000|2023-10-04 16:00:00|7449.8|7448|7430.4|7428.6|7451|7449.2|7416.1|7414.3|0
1696438800000|2023-10-04 17:00:00|7429.6|7427.8|7398.6|7396.8|7431.6|7429.8|7397.1|7395.3|0
1696442400000|2023-10-04 18:00:00|7397.9|7396.1|7424.8|7423|7427.7|7425.9|7390.3|7388.5|0
1696446000000|2023-10-04 19:00:00|7424.9|7423.1|7452.9|7451.1|7471.5|7469.7|7422|7420.2|0
1696449600000|2023-10-04 20:00:00|7453.6|7451.8|7447.4|7444.4|7457.4|7454.4|7444.9|7441.9|0
1696453200000|2023-10-04 21:00:00|7447.3|7444.3|7444.7|7441.7|7447.3|7444.3|7444|7441|0
1696456800000|2023-10-04 22:00:00|7444.8|7441.8|7444.5|7441.5|7446.7|7443.7|7441.3|7438.3|0
1696460400000|2023-10-04 23:00:00|7444.4|7441.4|7448.9|7443.9|7449.2|7446.2|7443.9|7440.9|0
1696464000000|2023-10-05 00:00:00|7448.6|7443.6|7450.7|7445.7|7451.4|7446.4|7436|7431|0
1696467600000|2023-10-05 01:00:00|7450.8|7445.8|7458.7|7453.7|7459.5|7454.5|7445|7440|0
1696471200000|2023-10-05 02:00:00|7458.8|7453.8|7454.9|7449.9|7459|7454|7450.2|7445.2|0
1696474800000|2023-10-05 03:00:00|7454.8|7449.8|7456.3|7451.3|7462.4|7457.4|7448.5|7443.5|0
1696478400000|2023-10-05 04:00:00|7456.4|7451.4|7454.8|7449.8|7459.1|7454.1|7452.3|7447.3|0
1696482000000|2023-10-05 05:00:00|7454.7|7449.7|7447.9|7442.9|7455|7450|7444.1|7439.1|0
1696485600000|2023-10-05 06:00:00|7448|7443|7434.1|7429.1|7450.9|7445.9|7426.4|7421.4|0
1696489200000|2023-10-05 07:00:00|7434.2|7429.2|7429|7424|7434.2|7429.2|7420.7|7415.7|0
1696492800000|2023-10-05 08:00:00|7428.9|7423.9|7431.7|7428.7|7452.7|7449.7|7425.5|7422.5|0
1696496400000|2023-10-05 09:00:00|7431.8|7428.8|7436.8|7433.8|7438.6|7435.6|7424.4|7421.4|0
1696500000000|2023-10-05 10:00:00|7436.7|7433.7|7458.1|7455.1|7462|7459|7434.4|7431.4|0
1696503600000|2023-10-05 11:00:00|7459|7456|7486.6|7483.6|7486.6|7483.6|7457.6|7454.6|0
1696507200000|2023-10-05 12:00:00|7485.9|7482.9|7458.7|7455.7|7490.3|7487.3|7446.2|7443.2|0
1696510800000|2023-10-05 13:00:00|7459|7456|7416.8|7415|7481.9|7480.1|7403.6|7401.8|0
1696514400000|2023-10-05 14:00:00|7416.4|7414.6|7373.3|7371.5|7416.7|7414.9|7362.6|7360.8|0
1696518000000|2023-10-05 15:00:00|7372.5|7370.7|7396.6|7394.8|7412.2|7410.4|7365.6|7363.8|0
1696521600000|2023-10-05 16:00:00|7396.9|7395.1|7415.8|7414|7427.8|7426|7393.3|7391.5|0
1696525200000|2023-10-05 17:00:00|7415.9|7414.1|7443.2|7441.4|7444|7442.2|7395.1|7393.3|0
1696528800000|2023-10-05 18:00:00|7443|7441.2|7469.1|7467.3|7470.2|7468.4|7438.3|7436.5|0
1696532400000|2023-10-05 19:00:00|7468.9|7467.1|7446.6|7444.8|7471.6|7469.8|7439.5|7437.7|0
1696536000000|2023-10-05 20:00:00|7447.2|7444.2|7438.4|7435.4|7447.2|7444.2|7433.6|7430.6|0
1696539600000|2023-10-05 21:00:00|7438.3|7435.3|7438.8|7435.8|7439.8|7436.8|7437.7|7434.7|0
1696543200000|2023-10-05 22:00:00|7438.9|7435.9|7439.7|7436.7|7441.5|7438.5|7438.6|7435.6|0
1696546800000|2023-10-05 23:00:00|7439.6|7436.6|7434.3|7429.3|7440.2|7437.2|7432.5|7428.9|0
1696550400000|2023-10-06 00:00:00|7434.1|7429.1|7443.6|7438.6|7444.5|7439.5|7430.8|7425.8|0
1696554000000|2023-10-06 01:00:00|7443.7|7438.7|7439.5|7434.5|7444.9|7439.9|7434.4|7429.4|0
1696557600000|2023-10-06 02:00:00|7439.4|7434.4|7443.4|7438.4|7445.7|7440.7|7436.2|7431.2|0
1696561200000|2023-10-06 03:00:00|7443.3|7438.3|7438.5|7433.5|7443.7|7438.7|7434|7429|0
1696564800000|2023-10-06 04:00:00|7438.7|7433.7|7435.4|7430.4|7441|7436|7434.1|7429.1|0
1696568400000|2023-10-06 05:00:00|7435.1|7430.1|7428|7423|7435.8|7430.8|7427.2|7422.2|0
1696572000000|2023-10-06 06:00:00|7427.8|7422.8|7436.6|7431.6|7438.4|7433.4|7426.9|7421.9|0
1696575600000|2023-10-06 07:00:00|7436.5|7431.5|7452|7447|7453.8|7448.8|7433.6|7428.6|0
1696579200000|2023-10-06 08:00:00|7452.6|7447.6|7439.9|7436.9|7453.1|7450|7438.8|7435.8|0
1696582800000|2023-10-06 09:00:00|7440|7437|7446.2|7443.2|7449.6|7446.6|7437.8|7434.8|0
1696586400000|2023-10-06 10:00:00|7445.6|7442.6|7462.1|7459.1|7469.5|7466.5|7444.9|7441.9|0
1696590000000|2023-10-06 11:00:00|7461.8|7458.8|7443.9|7440.9|7462.5|7459.5|7441.8|7438.8|0
1696593600000|2023-10-06 12:00:00|7443.8|7440.8|7330.3|7327.3|7449.2|7446.2|7317|7314|0
1696597200000|2023-10-06 13:00:00|7330.2|7327.2|7406.3|7404.5|7415.7|7413.9|7324.9|7321.9|0
1696600800000|2023-10-06 14:00:00|7406.4|7404.6|7485.8|7484|7488.9|7487.1|7376.9|7375.1|0
1696604400000|2023-10-06 15:00:00|7485.9|7484.1|7572.8|7571|7573.9|7572.1|7485.5|7483.7|0
1696608000000|2023-10-06 16:00:00|7572.9|7571.1|7580.4|7578.6|7588.5|7586.7|7559.7|7557.9|0
1696611600000|2023-10-06 17:00:00|7580.6|7578.8|7607.4|7605.6|7611.3|7609.5|7578.6|7576.8|0
1696615200000|2023-10-06 18:00:00|7607.2|7605.4|7625.7|7623.9|7630.3|7628.5|7600.3|7598.5|0
1696618800000|2023-10-06 19:00:00|7625.5|7623.7|7631.4|7629.6|7649.4|7647.6|7618.9|7617.1|0
1696622400000|2023-10-06 20:00:00|7632|7629|7635.9|7632.9|7636.1|7633.1|7626.6|7623.6|0
1696802400000|2023-10-08 22:00:00|7585.3|7580.3|7585.8|7580.8|7596.1|7591.1|7564.7|7559.7|0
1696806000000|2023-10-08 23:00:00|7585.9|7580.9|7593.5|7588.5|7594.8|7589.8|7580.9|7575.9|0
1696809600000|2023-10-09 00:00:00|7593.7|7588.7|7588.3|7583.3|7595.3|7590.3|7574.4|7569.4|0
1696813200000|2023-10-09 01:00:00|7588.2|7583.2|7582.5|7577.5|7588.5|7583.5|7574.2|7569.2|0
1696816800000|2023-10-09 02:00:00|7582.6|7577.6|7581.5|7576.5|7586.8|7581.8|7578.6|7573.6|0
1696820400000|2023-10-09 03:00:00|7581.7|7576.7|7569.8|7564.8|7582|7577|7568.5|7563.5|0
1696824000000|2023-10-09 04:00:00|7569.7|7564.7|7576|7571|7577.5|7572.5|7568.8|7563.8|0
1696827600000|2023-10-09 05:00:00|7575.8|7570.8|7586.6|7581.6|7587.3|7582.3|7575.1|7570.1|0
1696831200000|2023-10-09 06:00:00|7586.5|7581.5|7574.8|7569.8|7594.9|7589.9|7573.2|7568.2|0
1696834800000|2023-10-09 07:00:00|7575.2|7570.2|7570.3|7565.3|7578.8|7573.8|7557.8|7552.8|0
1696838400000|2023-10-09 08:00:00|7570.5|7565.5|7554.5|7551.5|7572.9|7567.9|7537.3|7534.3|0
1696842000000|2023-10-09 09:00:00|7554.4|7551.4|7542.4|7539.4|7558.2|7555.2|7541.6|7538.6|0
1696845600000|2023-10-09 10:00:00|7542.5|7539.5|7542.8|7539.8|7549.2|7546.2|7540.8|7537.8|0
1696849200000|2023-10-09 11:00:00|7545.6|7542.6|7548.3|7545.3|7553.5|7550.5|7543.1|7540.1|0
1696852800000|2023-10-09 12:00:00|7548.1|7545.1|7545.7|7542.7|7559.9|7556.9|7540.4|7537.4|0
1696856400000|2023-10-09 13:00:00|7545.4|7542.4|7607.9|7606.1|7614.6|7612.8|7519.6|7517.8|0
1696860000000|2023-10-09 14:00:00|7608.4|7606.6|7567|7565.2|7621|7619.2|7558.3|7556.5|0
1696863600000|2023-10-09 15:00:00|7566.7|7564.9|7590.1|7588.3|7590.2|7588.4|7545.1|7543.3|0
1696867200000|2023-10-09 16:00:00|7590.4|7588.6|7605.6|7603.8|7620|7618.2|7588.5|7586.7|0
1696870800000|2023-10-09 17:00:00|7606.2|7604.4|7677.5|7675.7|7677.5|7675.7|7605.8|7604|0
1696874400000|2023-10-09 18:00:00|7678.2|7676.4|7684.6|7682.8|7694.7|7692.9|7662.3|7660.5|0
1696878000000|2023-10-09 19:00:00|7683.1|7681.3|7674.1|7672.3|7694|7692.2|7660.8|7659|0
1696881600000|2023-10-09 20:00:00|7674.7|7671.7|7672.5|7669.5|7675.6|7672.6|7658.4|7655.4|0
1696885200000|2023-10-09 21:00:00|7672.6|7669.6|7670|7667|7672.7|7669.7|7669.5|7666.5|0
1696888800000|2023-10-09 22:00:00|7670.1|7667.1|7669.4|7666.4|7670.1|7667.1|7667.8|7664.8|0
1696892400000|2023-10-09 23:00:00|7669.2|7666.2|7662.1|7657.1|7671|7668|7661.2|7657.1|0
1696896000000|2023-10-10 00:00:00|7662|7657|7671.7|7666.7|7675.2|7670.2|7657.5|7652.5|0
1696899600000|2023-10-10 01:00:00|7671.6|7666.6|7677.4|7672.4|7683.7|7678.7|7671.3|7666.3|0
1696903200000|2023-10-10 02:00:00|7677.5|7672.5|7670.9|7665.9|7681.1|7676.1|7670.6|7665.6|0
1696906800000|2023-10-10 03:00:00|7670.7|7665.7|7672.9|7667.9|7673.9|7668.9|7669.2|7664.2|0
1696910400000|2023-10-10 04:00:00|7673|7668|7670.7|7665.7|7675.2|7670.2|7668.3|7663.3|0
1696914000000|2023-10-10 05:00:00|7670.6|7665.6|7676|7671|7678|7673|7669.3|7664.3|0
1696917600000|2023-10-10 06:00:00|7675.6|7670.6|7669.9|7664.9|7677.6|7672.6|7663.1|7658.1|0
1696921200000|2023-10-10 07:00:00|7670|7665|7677.5|7672.5|7687.8|7682.8|7668.1|7663.1|0
1696924800000|2023-10-10 08:00:00|7677.3|7672.3|7692.3|7689.3|7694.2|7691.2|7668.3|7665.3|0
1696928400000|2023-10-10 09:00:00|7692.1|7689.1|7691.3|7688.3|7692.3|7689.3|7684.7|7681.7|0
1696932000000|2023-10-10 10:00:00|7690.4|7687.4|7691|7688|7696.5|7693.5|7684.5|7681.5|0
1696935600000|2023-10-10 11:00:00|7692.8|7689.8|7656.7|7653.7|7692.9|7689.9|7655.5|7652.5|0
1696939200000|2023-10-10 12:00:00|7657.1|7654.1|7669.3|7666.3|7672.6|7669.6|7654.8|7651.8|0
1696942800000|2023-10-10 13:00:00|7669.4|7666.4|7721.3|7719.5|7721.7|7719.9|7666.8|7663.8|0
1696946400000|2023-10-10 14:00:00|7722.1|7720.3|7754.3|7752.5|7759.1|7757.3|7706|7704.2|0
1696950000000|2023-10-10 15:00:00|7754.4|7752.6|7781.7|7779.9|7788.9|7787.1|7748.3|7746.5|0
1696953600000|2023-10-10 16:00:00|7781.6|7779.8|7744.6|7742.8|7783.2|7781.4|7740.1|7738.3|0
1696957200000|2023-10-10 17:00:00|7744.7|7742.9|7713|7711.2|7744.7|7742.9|7686.1|7684.3|0
1696960800000|2023-10-10 18:00:00|7712.6|7710.8|7708.1|7706.3|7726.4|7724.6|7699.2|7697.4|0
1696964400000|2023-10-10 19:00:00|7708.9|7707.1|7686.8|7685|7715.9|7714.1|7683.1|7681.3|0
1696968000000|2023-10-10 20:00:00|7687.4|7684.4|7691|7688|7694.4|7691.4|7684.6|7681.6|0
1696971600000|2023-10-10 21:00:00|7691.1|7688.1|7689|7686|7691.7|7688.7|7688.6|7685.6|0
1696975200000|2023-10-10 22:00:00|7689.1|7686.1|7694.1|7691.1|7694.9|7691.9|7689|7686|0
1696978800000|2023-10-10 23:00:00|7694|7691|7698.3|7693.3|7700.3|7697.3|7692.8|7689.8|0
1696982400000|2023-10-11 00:00:00|7698.1|7693.1|7697|7692|7705.1|7700.1|7695.6|7690.6|0
1696986000000|2023-10-11 01:00:00|7696.7|7691.7|7698.9|7693.9|7703.2|7698.2|7695.4|7690.4|0
1696989600000|2023-10-11 02:00:00|7698.8|7693.8|7702.2|7697.2|7704.2|7699.2|7695.8|7690.8|0
1696993200000|2023-10-11 03:00:00|7702.4|7697.4|7702.7|7697.7|7706|7701|7700.3|7695.3|0
1696996800000|2023-10-11 04:00:00|7702.3|7697.3|7699.6|7694.6|7706.4|7701.4|7698.4|7693.4|0
1697000400000|2023-10-11 05:00:00|7699.3|7694.3|7699.1|7694.1|7704.7|7699.7|7698|7693|0
1697004000000|2023-10-11 06:00:00|7698.7|7693.7|7693.4|7688.4|7700.4|7695.4|7689.8|7684.8|0
1697007600000|2023-10-11 07:00:00|7693.3|7688.3|7698.6|7693.6|7709.1|7704.1|7693.1|7688.1|0
1697011200000|2023-10-11 08:00:00|7698.3|7693.3|7709.7|7706.7|7711.5|7708.5|7696.9|7691.9|0
1697014800000|2023-10-11 09:00:00|7709.6|7706.6|7711.9|7708.9|7716.5|7713.5|7706.1|7703.1|0
1697018400000|2023-10-11 10:00:00|7712|7709|7723.3|7720.3|7726|7723|7711.9|7708.9|0
1697022000000|2023-10-11 11:00:00|7724|7721|7731.8|7728.8|7738.2|7735.2|7722.6|7719.6|0
1697025600000|2023-10-11 12:00:00|7732|7729|7724.7|7721.7|7732.1|7729.1|7710.6|7707.6|0
1697029200000|2023-10-11 13:00:00|7724.5|7721.5|7737.4|7735.6|7775.2|7773.4|7711.3|7708.3|0
1697032800000|2023-10-11 14:00:00|7738.1|7736.3|7766.1|7764.3|7767.8|7766|7719.4|7717.6|0
1697036400000|2023-10-11 15:00:00|7766.5|7764.7|7729.5|7727.7|7780.3|7778.5|7718.5|7716.7|0
1697040000000|2023-10-11 16:00:00|7729.4|7727.6|7725.9|7724.1|7730.7|7728.9|7705.3|7703.5|0
1697043600000|2023-10-11 17:00:00|7725.6|7723.8|7710.4|7708.6|7727.3|7725.5|7691.6|7689.8|0
1697047200000|2023-10-11 18:00:00|7709.6|7707.8|7735.9|7734.1|7747|7745.2|7709.5|7707.7|0
1697050800000|2023-10-11 19:00:00|7736.2|7734.4|7762.3|7760.5|7765.7|7763.9|7724.8|7723|0
1697054400000|2023-10-11 20:00:00|7762.9|7759.9|7774.5|7771.5|7778.6|7775.6|7761.5|7758.5|0
1697058000000|2023-10-11 21:00:00|7774.6|7771.6|7771.5|7768.5|7774.6|7771.6|7769.2|7766.2|0
1697061600000|2023-10-11 22:00:00|7771.4|7768.4|7771.4|7768.4|7771.8|7768.8|7768.9|7765.9|0
1697065200000|2023-10-11 23:00:00|7771.3|7768.3|7775.1|7770.1|7775.2|7771.2|7770.3|7767.3|0
1697068800000|2023-10-12 00:00:00|7775.2|7770.2|7780.3|7775.3|7783.5|7778.5|7772.6|7767.6|0
1697072400000|2023-10-12 01:00:00|7779.8|7774.8|7778|7773|7782.3|7777.3|7776.2|7771.2|0
1697076000000|2023-10-12 02:00:00|7777.8|7772.8|7776.1|7771.1|7779.2|7774.2|7774.3|7769.3|0
1697079600000|2023-10-12 03:00:00|7776|7771|7780.5|7775.5|7780.5|7775.5|7775.6|7770.6|0
1697083200000|2023-10-12 04:00:00|7780.3|7775.3|7782.4|7777.4|7782.8|7777.8|7779|7774|0
1697086800000|2023-10-12 05:00:00|7782.3|7777.3|7781.7|7776.7|7782.8|7777.8|7777.6|7772.6|0
1697090400000|2023-10-12 06:00:00|7781.9|7776.9|7790.2|7785.2|7791.9|7786.9|7780.9|7775.9|0
1697094000000|2023-10-12 07:00:00|7790.5|7785.5|7780.2|7775.2|7790.6|7785.6|7776.4|7771.4|0
1697097600000|2023-10-12 08:00:00|7779.9|7774.9|7786.5|7783.5|7791.7|7788.7|7778.8|7773.8|0
1697101200000|2023-10-12 09:00:00|7786.6|7783.6|7788.2|7785.2|7788.2|7785.2|7784.2|7781.2|0
1697104800000|2023-10-12 10:00:00|7788.3|7785.3|7788.5|7785.5|7793.6|7790.6|7786.6|7783.6|0
1697108400000|2023-10-12 11:00:00|7787.8|7784.8|7782.9|7779.9|7791.2|7788.2|7781.7|7778.7|0
1697112000000|2023-10-12 12:00:00|7783|7780|7766.5|7763.5|7788.1|7785.1|7745.1|7742.1|0
1697115600000|2023-10-12 13:00:00|7766.1|7763.1|7776.2|7774.4|7782.8|7781|7742.7|7739.7|0
1697119200000|2023-10-12 14:00:00|7776.7|7774.9|7817.1|7815.3|7840.3|7838.5|7770.5|7768.7|0
1697122800000|2023-10-12 15:00:00|7817.2|7815.4|7829.4|7827.6|7837.8|7836|7797.1|7795.3|0
1697126400000|2023-10-12 16:00:00|7829.7|7827.9|7820.9|7819.1|7842.1|7840.3|7816.7|7814.9|0
1697130000000|2023-10-12 17:00:00|7819.2|7817.4|7730.2|7728.4|7825.3|7823.5|7727.8|7726|0
1697133600000|2023-10-12 18:00:00|7730.5|7728.7|7719.2|7717.4|7735.8|7734|7685|7683.2|0
1697137200000|2023-10-12 19:00:00|7720.5|7718.7|7740.5|7738.7|7759.9|7758.1|7718.6|7716.8|0
1697140800000|2023-10-12 20:00:00|7741.1|7738.1|7737.1|7734.1|7750.6|7747.6|7736.7|7733.7|0
1697144400000|2023-10-12 21:00:00|7737.4|7734.4|7736|7733|7737.6|7734.6|7734.6|7731.6|0
1697148000000|2023-10-12 22:00:00|7735.9|7732.9|7732.1|7729.1|7736|7733|7730.1|7727.1|0
1697151600000|2023-10-12 23:00:00|7732|7729|7735.2|7730.2|7738|7735|7729.8|7726.8|0
1697155200000|2023-10-13 00:00:00|7735|7730|7736.3|7731.3|7740.7|7735.7|7730.3|7725.3|0
1697158800000|2023-10-13 01:00:00|7735.9|7730.9|7737.7|7732.7|7738.9|7733.9|7731.9|7726.9|0
1697162400000|2023-10-13 02:00:00|7737.6|7732.6|7734.8|7729.8|7743|7738|7734.6|7729.6|0
1697166000000|2023-10-13 03:00:00|7735|7730|7733.9|7728.9|7738|7733|7731.7|7726.7|0
1697169600000|2023-10-13 04:00:00|7733.8|7728.8|7729.8|7724.8|7736|7731|7728.8|7723.8|0
1697173200000|2023-10-13 05:00:00|7729.9|7724.9|7730.1|7725.1|7734.6|7729.6|7728.2|7723.2|0
1697176800000|2023-10-13 06:00:00|7729.8|7724.8|7731.9|7726.9|7734|7729|7722.5|7717.5|0
1697180400000|2023-10-13 07:00:00|7731.4|7726.4|7734.6|7729.6|7741|7736|7726.7|7721.7|0
1697184000000|2023-10-13 08:00:00|7734.7|7729.7|7722.4|7719.4|7747.3|7744.3|7721.9|7718.9|0
1697187600000|2023-10-13 09:00:00|7722.3|7719.3|7667.9|7664.9|7722.4|7719.4|7667.9|7664.9|0
1697191200000|2023-10-13 10:00:00|7668.1|7665.1|7681.7|7678.7|7686.5|7683.5|7663.1|7660.1|0
1697194800000|2023-10-13 11:00:00|7681.8|7678.8|7695.4|7692.4|7699.9|7696.9|7681.8|7678.8|0
1697198400000|2023-10-13 12:00:00|7695.3|7692.3|7740.4|7737.4|7742.5|7739.5|7689.9|7686.9|0
1697202000000|2023-10-13 13:00:00|7740.7|7737.7|7744.5|7742.7|7766.4|7764.6|7719.7|7717.9|0
1697205600000|2023-10-13 14:00:00|7742.9|7741.1|7659.2|7657.4|7742.9|7741.1|7646.9|7645.1|0
1697209200000|2023-10-13 15:00:00|7658.3|7656.5|7605.4|7603.6|7660.6|7658.8|7599.5|7597.7|0
1697212800000|2023-10-13 16:00:00|7604.8|7603|7625.6|7623.8|7645.5|7643.7|7598.5|7596.7|0
1697216400000|2023-10-13 17:00:00|7625|7623.2|7591.2|7589.4|7626.3|7624.5|7564.4|7562.6|0
1697220000000|2023-10-13 18:00:00|7590.6|7588.8|7598.8|7597|7602.7|7600.9|7570.6|7568.8|0
1697223600000|2023-10-13 19:00:00|7599.5|7597.7|7585.7|7583.9|7623.9|7622.1|7571.3|7569.5|0
1697227200000|2023-10-13 20:00:00|7586.3|7583.3|7584.6|7581.6|7589.4|7586.4|7581.3|7578.3|0
1697407200000|2023-10-15 22:00:00|7599|7594|7605.8|7600.8|7612|7607|7598.8|7593.8|0
1697410800000|2023-10-15 23:00:00|7605.9|7600.9|7614.4|7609.4|7614.4|7609.4|7602.6|7597.6|0
1697414400000|2023-10-16 00:00:00|7614.6|7609.6|7616.2|7611.2|7625|7620|7613.3|7608.3|0
1697418000000|2023-10-16 01:00:00|7616.1|7611.1|7614.7|7609.7|7625.2|7620.2|7613.5|7608.5|0
1697421600000|2023-10-16 02:00:00|7614.6|7609.6|7610.9|7605.9|7620.6|7615.6|7609.8|7604.8|0
1697425200000|2023-10-16 03:00:00|7611.1|7606.1|7612.4|7607.4|7612.9|7607.9|7606.5|7601.5|0
1697428800000|2023-10-16 04:00:00|7612.3|7607.3|7613.2|7608.2|7613.8|7608.8|7609.3|7604.3|0
1697432400000|2023-10-16 05:00:00|7613.4|7608.4|7608.8|7603.8|7614.2|7609.2|7599.2|7594.2|0
1697436000000|2023-10-16 06:00:00|7609.4|7604.4|7614.8|7609.8|7622.5|7617.5|7607.5|7602.5|0
1697439600000|2023-10-16 07:00:00|7614.9|7609.9|7589.4|7584.4|7616.2|7611.2|7584|7579|0
1697443200000|2023-10-16 08:00:00|7589.3|7584.3|7571.6|7568.6|7590.4|7585.4|7549|7546|0
1697446800000|2023-10-16 09:00:00|7571.4|7568.4|7572.4|7569.4|7574.9|7571.9|7567.1|7564.1|0
1697450400000|2023-10-16 10:00:00|7571.7|7568.7|7575.4|7572.4|7576|7573|7542.9|7539.9|0
1697454000000|2023-10-16 11:00:00|7576.7|7573.7|7582.6|7579.6|7587|7584|7563.2|7560.2|0
1697457600000|2023-10-16 12:00:00|7582.4|7579.4|7595.5|7592.5|7599.8|7596.8|7569.2|7566.2|0
1697461200000|2023-10-16 13:00:00|7595.6|7592.6|7646.1|7644.3|7678.1|7676.3|7594.4|7591.4|0
1697464800000|2023-10-16 14:00:00|7647.8|7646|7695|7693.2|7713.3|7711.5|7636.1|7634.3|0
1697468400000|2023-10-16 15:00:00|7695.4|7693.6|7679|7677.2|7703.1|7701.3|7678.5|7676.7|0
1697472000000|2023-10-16 16:00:00|7679.3|7677.5|7689.9|7688.1|7695.7|7693.9|7667.3|7665.5|0
1697475600000|2023-10-16 17:00:00|7690.3|7688.5|7707.4|7705.6|7713.1|7711.3|7651|7649.2|0
1697479200000|2023-10-16 18:00:00|7707.9|7706.1|7719.9|7718.1|7723.7|7721.9|7697.8|7696|0
1697482800000|2023-10-16 19:00:00|7720.3|7718.5|7706.5|7704.7|7729.4|7727.6|7702.4|7700.6|0
1697486400000|2023-10-16 20:00:00|7707.1|7704.1|7705.9|7702.9|7707.9|7704.9|7699.5|7696.5|0
1697490000000|2023-10-16 21:00:00|7705.8|7702.8|7708.7|7705.7|7709.2|7706.2|7705.5|7702.5|0
1697493600000|2023-10-16 22:00:00|7708.8|7705.8|7703.3|7700.3|7708.9|7705.9|7703.3|7700.3|0
1697497200000|2023-10-16 23:00:00|7703.1|7700.1|7705.1|7700.1|7705.1|7701.3|7696.9|7693.9|0
1697500800000|2023-10-17 00:00:00|7704.9|7699.9|7702.7|7697.7|7708.7|7703.7|7699.7|7694.7|0
1697504400000|2023-10-17 01:00:00|7702.6|7697.6|7700.5|7695.5|7703.5|7698.5|7698.1|7693.1|0
1697508000000|2023-10-17 02:00:00|7700.4|7695.4|7699.2|7694.2|7702.4|7697.4|7698.5|7693.5|0
1697511600000|2023-10-17 03:00:00|7699.1|7694.1|7697.1|7692.1|7703.9|7698.9|7691.2|7686.2|0
1697515200000|2023-10-17 04:00:00|7696.9|7691.9|7694.3|7689.3|7697.1|7692.1|7693.3|7688.3|0
1697518800000|2023-10-17 05:00:00|7694.2|7689.2|7700|7695|7700.8|7695.8|7693.3|7688.3|0
1697522400000|2023-10-17 06:00:00|7700.5|7695.5|7695.5|7690.5|7701.7|7696.7|7690.5|7685.5|0
1697526000000|2023-10-17 07:00:00|7695.6|7690.6|7707.7|7702.7|7712.1|7707.1|7693.4|7688.4|0
1697529600000|2023-10-17 08:00:00|7707.4|7702.4|7685.1|7682.1|7711.5|7708.5|7682.8|7679.8|0
1697533200000|2023-10-17 09:00:00|7685.2|7682.2|7686.7|7683.7|7693|7690|7684.7|7681.7|0
1697536800000|2023-10-17 10:00:00|7686.8|7683.8|7677.2|7674.2|7688|7685|7674.5|7671.5|0
1697540400000|2023-10-17 11:00:00|7680.2|7677.2|7679.1|7676.1|7681.1|7678.1|7661.1|7658.1|0
1697544000000|2023-10-17 12:00:00|7679|7676|7611.3|7608.3|7679.7|7676.7|7610.6|7607.6|0
1697547600000|2023-10-17 13:00:00|7610.9|7607.9|7554.1|7552.3|7612.4|7609.4|7522.1|7520.3|0
1697551200000|2023-10-17 14:00:00|7553.8|7552|7624.1|7622.3|7643.8|7642|7550.8|7549|0
1697554800000|2023-10-17 15:00:00|7624|7622.2|7655.5|7653.7|7666|7664.2|7614.2|7612.4|0
1697558400000|2023-10-17 16:00:00|7655.7|7653.9|7667.1|7665.3|7685|7683.2|7654.2|7652.4|0
1697562000000|2023-10-17 17:00:00|7667.4|7665.6|7609.6|7607.8|7672.1|7670.3|7602.8|7601|0
1697565600000|2023-10-17 18:00:00|7609.7|7607.9|7603.9|7602.1|7634.6|7632.8|7597.2|7595.4|0
1697569200000|2023-10-17 19:00:00|7603|7601.2|7629.4|7627.6|7633.6|7631.8|7589.9|7588.1|0
1697572800000|2023-10-17 20:00:00|7630.6|7627.6|7629.7|7626.7|7633.9|7630.9|7622.1|7619.1|0
1697576400000|2023-10-17 21:00:00|7629.6|7626.6|7623.5|7620.5|7633.3|7630.3|7623.5|7620.5|0
1697580000000|2023-10-17 22:00:00|7623.8|7620.8|7620.6|7617.6|7623.8|7620.8|7619.7|7616.7|0
1697583600000|2023-10-17 23:00:00|7620.4|7617.4|7608.5|7603.5|7621.3|7618.3|7605.5|7602.5|0
1697587200000|2023-10-18 00:00:00|7607.8|7602.8|7598.7|7593.7|7610.2|7605.2|7596.7|7591.7|0
1697590800000|2023-10-18 01:00:00|7598.6|7593.6|7606.5|7601.5|7608.9|7603.9|7596.2|7591.2|0
1697594400000|2023-10-18 02:00:00|7607.4|7602.4|7610.6|7605.6|7617.4|7612.4|7607.4|7602.4|0
1697598000000|2023-10-18 03:00:00|7611|7606|7611.7|7606.7|7613.6|7608.6|7604.5|7599.5|0
1697601600000|2023-10-18 04:00:00|7611.6|7606.6|7609.4|7604.4|7613.9|7608.9|7609.1|7604.1|0
1697605200000|2023-10-18 05:00:00|7609.5|7604.5|7613.7|7608.7|7615.4|7610.4|7605.9|7600.9|0
1697608800000|2023-10-18 06:00:00|7613.6|7608.6|7597.9|7592.9|7614.4|7609.4|7597.9|7592.9|0
1697612400000|2023-10-18 07:00:00|7597.3|7592.3|7596.5|7591.5|7602.2|7597.2|7588.1|7583.1|0
1697616000000|2023-10-18 08:00:00|7596.2|7591.2|7599.8|7596.8|7602.8|7599.8|7588.3|7585.3|0
1697619600000|2023-10-18 09:00:00|7600|7597|7586|7583|7604.2|7601.2|7579.9|7576.9|0
1697623200000|2023-10-18 10:00:00|7585.9|7582.9|7570.8|7567.8|7590.4|7587.4|7570|7567|0
1697626800000|2023-10-18 11:00:00|7576.2|7573.2|7578.8|7575.8|7591.2|7588.2|7575.8|7572.8|0
1697630400000|2023-10-18 12:00:00|7578.9|7575.9|7570.5|7567.5|7591.5|7588.5|7570|7567|0
1697634000000|2023-10-18 13:00:00|7570.6|7567.6|7594.1|7592.3|7625.9|7624.1|7560.1|7557.4|0
1697637600000|2023-10-18 14:00:00|7592.5|7590.7|7526.6|7524.8|7612.8|7611|7522.6|7520.8|0
1697641200000|2023-10-18 15:00:00|7526.3|7524.5|7542.9|7541.1|7559.8|7558|7522.8|7521|0
1697644800000|2023-10-18 16:00:00|7542.4|7540.6|7507.9|7506.1|7571.8|7570|7506.9|7505.1|0
1697648400000|2023-10-18 17:00:00|7508|7506.2|7518.2|7516.4|7553.2|7551.4|7493.6|7491.8|0
1697652000000|2023-10-18 18:00:00|7517.7|7515.9|7479.4|7477.6|7525.8|7524|7473.3|7471.5|0
1697655600000|2023-10-18 19:00:00|7479.1|7477.3|7462.2|7460.4|7479.5|7477.7|7433.7|7431.9|0
1697659200000|2023-10-18 20:00:00|7462.8|7459.8|7563.1|7560.1|7581.7|7578.7|7462.8|7459.8|0
1697662800000|2023-10-18 21:00:00|7563|7560|7544.5|7541.5|7575.1|7572.1|7542.3|7539.3|0
1697666400000|2023-10-18 22:00:00|7544.6|7541.6|7518.6|7515.6|7544.9|7541.9|7517.9|7514.9|0
1697670000000|2023-10-18 23:00:00|7518.7|7515.7|7521.5|7516.5|7525.3|7522.3|7508.4|7505.4|0
1697673600000|2023-10-19 00:00:00|7521.7|7516.7|7527.4|7522.4|7529.3|7524.3|7516.5|7511.5|0
1697677200000|2023-10-19 01:00:00|7527.3|7522.3|7516.8|7511.8|7532.8|7527.8|7513.1|7508.1|0
1697680800000|2023-10-19 02:00:00|7516.7|7511.7|7506.3|7501.3|7520.4|7515.4|7505|7500|0
1697684400000|2023-10-19 03:00:00|7506.2|7501.2|7502.2|7497.2|7507.5|7502.5|7494.7|7489.7|0
1697688000000|2023-10-19 04:00:00|7502.3|7497.3|7510.4|7505.4|7510.6|7505.6|7502.1|7497.1|0
1697691600000|2023-10-19 05:00:00|7510.2|7505.2|7499.3|7494.3|7511|7506|7496.6|7491.6|0
1697695200000|2023-10-19 06:00:00|7499.1|7494.1|7503.5|7498.5|7509.3|7504.3|7494.7|7489.7|0
1697698800000|2023-10-19 07:00:00|7503.6|7498.6|7491.2|7486.2|7518.9|7513.9|7471.8|7466.8|0
1697702400000|2023-10-19 08:00:00|7490.9|7485.9|7496.9|7493.9|7509.8|7506.8|7490.9|7485.9|0
1697706000000|2023-10-19 09:00:00|7497.1|7494.1|7541.8|7538.8|7542.1|7539.1|7494.7|7491.7|0
1697709600000|2023-10-19 10:00:00|7541.9|7538.9|7535.3|7532.3|7560.3|7557.3|7526.7|7523.7|0
1697713200000|2023-10-19 11:00:00|7539.1|7536.1|7529.5|7526.5|7539.8|7536.8|7515.7|7512.7|0
1697716800000|2023-10-19 12:00:00|7529.3|7526.3|7569.5|7566.5|7570.3|7567.3|7526.9|7523.9|0
1697720400000|2023-10-19 13:00:00|7570.3|7567.3|7572.9|7571.1|7591.5|7589.7|7531.8|7530|0
1697724000000|2023-10-19 14:00:00|7573.9|7572.1|7548.3|7546.5|7615.4|7613.6|7540.2|7538.4|0
1697727600000|2023-10-19 15:00:00|7548.4|7546.6|7550.9|7549.1|7567.4|7565.6|7502.9|7501.1|0
1697731200000|2023-10-19 16:00:00|7551.6|7549.8|7541.7|7539.9|7600.3|7598.5|7487.4|7485.6|0
1697734800000|2023-10-19 17:00:00|7541.6|7539.8|7523.8|7522|7582.7|7580.9|7507.3|7505.5|0
1697738400000|2023-10-19 18:00:00|7522.7|7520.9|7471.4|7469.6|7540.5|7538.7|7465.7|7463.9|0
1697742000000|2023-10-19 19:00:00|7471.2|7469.4|7476|7474.2|7496.3|7494.5|7458.4|7456.6|0
1697745600000|2023-10-19 20:00:00|7476.6|7473.6|7458.3|7455.3|7484.9|7481.9|7456.9|7453.9|0
1697749200000|2023-10-19 21:00:00|7458.2|7455.2|7451.9|7448.9|7459.6|7456.6|7448.2|7445.2|0
1697752800000|2023-10-19 22:00:00|7451.8|7448.8|7443.6|7440.6|7456.2|7453.2|7443.6|7440.6|0
1697756400000|2023-10-19 23:00:00|7443.5|7440.5|7443.1|7438.1|7445.5|7442.5|7440.6|7437.6|0
1697760000000|2023-10-20 00:00:00|7443.2|7438.2|7446.2|7441.2|7449.6|7444.6|7435.9|7430.9|0
1697763600000|2023-10-20 01:00:00|7446.1|7441.1|7440|7435|7447|7442|7430.9|7425.9|0
1697767200000|2023-10-20 02:00:00|7439.9|7434.9|7449.3|7444.3|7449.6|7444.6|7438.6|7433.6|0
1697770800000|2023-10-20 03:00:00|7449.4|7444.4|7445.7|7440.7|7450.1|7445.1|7443.6|7438.6|0
1697774400000|2023-10-20 04:00:00|7445.8|7440.8|7447.3|7442.3|7450.2|7445.2|7444|7439|0
1697778000000|2023-10-20 05:00:00|7447.4|7442.4|7437.8|7432.8|7447.7|7442.7|7436.4|7431.4|0
1697781600000|2023-10-20 06:00:00|7437.1|7432.1|7440.8|7435.8|7442.2|7437.2|7420|7415|0
1697785200000|2023-10-20 07:00:00|7441.2|7436.2|7441.3|7436.3|7447.8|7442.8|7428|7423|0
1697788800000|2023-10-20 08:00:00|7441.6|7436.6|7487.9|7484.9|7496.3|7493.3|7441.1|7436.1|0
1697792400000|2023-10-20 09:00:00|7488|7485|7471.6|7468.6|7488.2|7485.2|7461.4|7458.4|0
1697796000000|2023-10-20 10:00:00|7471.7|7468.7|7467|7464|7472|7469|7463.5|7460.5|0
1697799600000|2023-10-20 11:00:00|7459.3|7456.3|7471.4|7468.4|7473.1|7470.1|7454.2|7451.2|0
1697803200000|2023-10-20 12:00:00|7470.9|7467.9|7444.1|7441.1|7471.2|7468.2|7437.1|7434.1|0
1697806800000|2023-10-20 13:00:00|7444.2|7441.2|7456.6|7454.8|7493.5|7491.7|7432.4|7430.6|0
1697810400000|2023-10-20 14:00:00|7457.2|7455.4|7328.2|7326.4|7473.1|7471.3|7328.2|7326.4|0
1697814000000|2023-10-20 15:00:00|7328|7326.2|7370.2|7368.4|7378.8|7377|7324.4|7322.6|0
1697817600000|2023-10-20 16:00:00|7370.9|7369.1|7408.2|7406.4|7409.7|7407.9|7342.4|7340.6|0
1697821200000|2023-10-20 17:00:00|7408.3|7406.5|7407.6|7405.8|7423|7421.2|7383.1|7381.3|0
1697824800000|2023-10-20 18:00:00|7408.3|7406.5|7364.4|7362.6|7409.8|7408|7351.9|7350.1|0
1697828400000|2023-10-20 19:00:00|7365.2|7363.4|7336.3|7334.5|7374.3|7372.5|7331.2|7329.4|0
1697832000000|2023-10-20 20:00:00|7336|7334.2|7336.9|7333.9|7341.6|7338.6|7331.4|7328.4|0
1698012000000|2023-10-22 22:00:00|7346.9|7341.9|7362.2|7357.2|7364.9|7359.9|7344.2|7339.2|0
1698015600000|2023-10-22 23:00:00|7361.9|7356.9|7367.2|7362.2|7367.3|7362.3|7358.6|7353.6|0
1698019200000|2023-10-23 00:00:00|7367.1|7362.1|7364.4|7359.4|7368.3|7363.3|7356.7|7351.7|0
1698022800000|2023-10-23 01:00:00|7364.6|7359.6|7366.5|7361.5|7369.2|7364.2|7360.5|7355.5|0
1698026400000|2023-10-23 02:00:00|7366.3|7361.3|7354.1|7349.1|7367.4|7362.4|7353.7|7348.7|0
1698030000000|2023-10-23 03:00:00|7354.2|7349.2|7356.8|7351.8|7361|7356|7354.2|7349.2|0
1698033600000|2023-10-23 04:00:00|7356.7|7351.7|7361.5|7356.5|7362.2|7357.2|7356.2|7351.2|0
1698037200000|2023-10-23 05:00:00|7361.3|7356.3|7362.1|7357.1|7365.4|7360.4|7358.5|7353.5|0
1698040800000|2023-10-23 06:00:00|7362|7357|7360.9|7355.9|7365.8|7360.8|7357.4|7352.4|0
1698044400000|2023-10-23 07:00:00|7360.8|7355.8|7334.3|7329.3|7364|7359|7328.9|7323.9|0
1698048000000|2023-10-23 08:00:00|7334.7|7329.7|7326.7|7323.7|7348.3|7345.3|7320.8|7317.8|0
1698051600000|2023-10-23 09:00:00|7326.6|7323.6|7263.6|7260.6|7326.6|7323.6|7259.6|7256.6|0
1698055200000|2023-10-23 10:00:00|7263.5|7260.5|7279.1|7276.1|7279.6|7276.6|7260.1|7257.1|0
1698058800000|2023-10-23 11:00:00|7283.1|7280.1|7297.4|7294.4|7308|7305|7277.9|7274.9|0
1698062400000|2023-10-23 12:00:00|7296.9|7293.9|7308.3|7305.3|7324|7321|7292.4|7289.4|0
1698066000000|2023-10-23 13:00:00|7308.4|7305.4|7326.7|7324.9|7332|7330.2|7259.1|7257.3|0
1698069600000|2023-10-23 14:00:00|7325.8|7324|7380.6|7378.8|7380.6|7378.8|7308.7|7306.9|0
1698073200000|2023-10-23 15:00:00|7380.7|7378.9|7425.4|7423.6|7429.6|7427.8|7372.7|7370.9|0
1698076800000|2023-10-23 16:00:00|7425.3|7423.5|7480.8|7479|7481.1|7479.3|7418.8|7417|0
1698080400000|2023-10-23 17:00:00|7481.1|7479.3|7456.6|7454.8|7482|7480.2|7440.8|7439|0
1698084000000|2023-10-23 18:00:00|7455.6|7453.8|7455.1|7453.3|7473.4|7471.6|7437.5|7435.7|0
1698087600000|2023-10-23 19:00:00|7455.4|7453.6|7420.3|7418.5|7471.6|7469.8|7416.9|7415.1|0
1698091200000|2023-10-23 20:00:00|7420.9|7417.9|7444.5|7441.5|7450.2|7447.2|7418.4|7415.4|0
1698094800000|2023-10-23 21:00:00|7444.4|7441.4|7440.1|7437.1|7448.5|7445.5|7438.7|7435.7|0
1698098400000|2023-10-23 22:00:00|7443.8|7440.8|7446|7443|7447.4|7444.4|7443.2|7440.2|0
1698102000000|2023-10-23 23:00:00|7446.1|7443.1|7461.4|7456.4|7461.5|7457.2|7446.1|7443.1|0
1698105600000|2023-10-24 00:00:00|7461.2|7456.2|7449.4|7444.4|7461.7|7456.7|7442.7|7437.7|0
1698109200000|2023-10-24 01:00:00|7449.7|7444.7|7444.4|7439.4|7455.7|7450.7|7439.8|7434.8|0
1698112800000|2023-10-24 02:00:00|7444.6|7439.6|7458.3|7453.3|7463.8|7458.8|7442.7|7437.7|0
1698116400000|2023-10-24 03:00:00|7458.4|7453.4|7457|7452|7460.7|7455.7|7453.3|7448.3|0
1698120000000|2023-10-24 04:00:00|7456.9|7451.9|7462.5|7457.5|7464.5|7459.5|7455.4|7450.4|0
1698123600000|2023-10-24 05:00:00|7462.6|7457.6|7482.1|7477.1|7482.7|7477.7|7461.7|7456.7|0
1698127200000|2023-10-24 06:00:00|7482|7477|7492.7|7487.7|7494.9|7489.9|7479.7|7474.7|0
1698130800000|2023-10-24 07:00:00|7493.2|7488.2|7482.4|7477.4|7500|7495|7476.9|7471.9|0
1698134400000|2023-10-24 08:00:00|7483.3|7478.3|7474.3|7471.3|7486.7|7483.7|7453|7450|0
1698138000000|2023-10-24 09:00:00|7474|7471|7492.9|7489.9|7501.2|7498.2|7473.5|7470.5|0
1698141600000|2023-10-24 10:00:00|7493|7490|7488.7|7485.7|7495.3|7492.3|7483.6|7480.6|0
1698145200000|2023-10-24 11:00:00|7488.9|7485.9|7504.7|7501.7|7511|7508|7485.7|7482.7|0
1698148800000|2023-10-24 12:00:00|7504.4|7501.4|7497.7|7494.7|7504.4|7501.4|7490.1|7487.1|0
1698152400000|2023-10-24 13:00:00|7497.8|7494.8|7514.5|7512.7|7517.5|7515.7|7450.2|7448.4|0
1698156000000|2023-10-24 14:00:00|7513.2|7511.4|7508.2|7506.4|7531.1|7529.3|7486.9|7485.1|0
1698159600000|2023-10-24 15:00:00|7508.4|7506.6|7495.3|7493.5|7521.4|7519.6|7462.8|7461|0
1698163200000|2023-10-24 16:00:00|7495.2|7493.4|7438.1|7436.3|7501.3|7499.5|7423.8|7422|0
1698166800000|2023-10-24 17:00:00|7437.6|7435.8|7472.2|7470.4|7482.9|7481.1|7434.8|7433|0
1698170400000|2023-10-24 18:00:00|7471.9|7470.1|7495.1|7493.3|7501.5|7499.7|7465.8|7464|0
1698174000000|2023-10-24 19:00:00|7495.4|7493.6|7512.8|7511|7520.7|7518.9|7488|7486.2|0
1698177600000|2023-10-24 20:00:00|7512.9|7509.9|7506.5|7503.5|7599.2|7596.2|7499.4|7496.4|0
1698181200000|2023-10-24 21:00:00|7506.6|7503.6|7505.7|7502.7|7514.2|7511.2|7487.3|7484.3|0
1698184800000|2023-10-24 22:00:00|7507|7504|7472.8|7469.8|7528|7525|7454.3|7451.3|0
1698188400000|2023-10-24 23:00:00|7472.7|7469.7|7473|7468|7475.5|7472.5|7463.1|7460.1|0
1698192000000|2023-10-25 00:00:00|7473.2|7468.2|7465.5|7460.5|7473.9|7468.9|7461.7|7456.7|0
1698195600000|2023-10-25 01:00:00|7465.3|7460.3|7472|7467|7473.2|7468.2|7465.1|7460.1|0
1698199200000|2023-10-25 02:00:00|7471.8|7466.8|7470.3|7465.3|7472.4|7467.4|7468|7463|0
1698202800000|2023-10-25 03:00:00|7470.2|7465.2|7459.1|7454.1|7472.3|7467.3|7458.6|7453.6|0
1698206400000|2023-10-25 04:00:00|7459|7454|7458.2|7453.2|7460.6|7455.6|7454.2|7449.2|0
1698210000000|2023-10-25 05:00:00|7458.3|7453.3|7448.6|7443.6|7460.1|7455.1|7444.2|7439.2|0
1698213600000|2023-10-25 06:00:00|7448.5|7443.5|7441.4|7436.4|7453.7|7448.7|7440.7|7435.7|0
1698217200000|2023-10-25 07:00:00|7441.1|7436.1|7437.8|7432.8|7445.2|7440.2|7417.4|7412.4|0
1698220800000|2023-10-25 08:00:00|7437.7|7432.7|7444.7|7441.7|7458|7455|7426.6|7423.6|0
1698224400000|2023-10-25 09:00:00|7444.2|7441.2|7439.2|7436.2|7448.5|7445.5|7436.4|7433.4|0
1698228000000|2023-10-25 10:00:00|7439.3|7436.3|7450.5|7447.5|7450.7|7447.7|7430.5|7427.5|0
1698231600000|2023-10-25 11:00:00|7451|7448|7462.6|7459.6|7474.1|7471.1|7450.8|7447.8|0
1698235200000|2023-10-25 12:00:00|7462.5|7459.5|7463.7|7460.7|7484.5|7481.5|7462.5|7459.5|0
1698238800000|2023-10-25 13:00:00|7463.5|7460.5|7421.7|7419.9|7467.2|7464.2|7370.9|7369.1|0
1698242400000|2023-10-25 14:00:00|7419.2|7417.4|7385|7383.2|7425.6|7423.8|7383.5|7381.7|0
1698246000000|2023-10-25 15:00:00|7384.2|7382.4|7338.4|7336.6|7418.2|7416.4|7337.9|7336.1|0
1698249600000|2023-10-25 16:00:00|7337.5|7335.7|7331.9|7330.1|7356.5|7354.7|7320|7318.2|0
1698253200000|2023-10-25 17:00:00|7332.1|7330.3|7282.6|7280.8|7337.6|7335.8|7260|7258.2|0
1698256800000|2023-10-25 18:00:00|7282.7|7280.9|7269.1|7267.3|7293|7291.2|7254.5|7252.7|0
1698260400000|2023-10-25 19:00:00|7269.4|7267.6|7260.7|7258.9|7279.5|7277.7|7249.1|7247.3|0
1698264000000|2023-10-25 20:00:00|7261.3|7258.3|7254.4|7251.4|7314|7311|7217.7|7214.7|0
1698267600000|2023-10-25 21:00:00|7254.1|7251.1|7202.4|7199.4|7262.2|7259.2|7201|7198|0
1698271200000|2023-10-25 22:00:00|7202.6|7199.6|7154.8|7151.8|7205|7202|7144.2|7141.2|0
1698274800000|2023-10-25 23:00:00|7154.9|7151.9|7140|7135|7154.9|7151.9|7131.4|7128.4|0
1698278400000|2023-10-26 00:00:00|7139.8|7134.8|7133.8|7128.8|7154.7|7149.7|7130.6|7125.6|0
1698282000000|2023-10-26 01:00:00|7133.9|7128.9|7127.5|7122.5|7139.5|7134.5|7123.1|7118.1|0
1698285600000|2023-10-26 02:00:00|7127.4|7122.4|7119.4|7114.4|7130|7125|7116.9|7111.9|0
1698289200000|2023-10-26 03:00:00|7119.6|7114.6|7125.7|7120.7|7129.3|7124.3|7119.4|7114.4|0
1698292800000|2023-10-26 04:00:00|7125.8|7120.8|7123.7|7118.7|7128.6|7123.6|7120|7115|0
1698296400000|2023-10-26 05:00:00|7123.6|7118.6|7121.9|7116.9|7130.3|7125.3|7120.2|7115.2|0
1698300000000|2023-10-26 06:00:00|7122|7117|7127.1|7122.1|7133.3|7128.3|7115.8|7110.8|0
1698303600000|2023-10-26 07:00:00|7127.2|7122.2|7128.8|7123.8|7132.9|7127.9|7104.1|7099.1|0
1698307200000|2023-10-26 08:00:00|7128.6|7123.6|7144.9|7141.9|7153.8|7150.8|7117.5|7114.5|0
1698310800000|2023-10-26 09:00:00|7145.1|7142.1|7149.7|7146.7|7162.2|7159.2|7139.2|7136.2|0
1698314400000|2023-10-26 10:00:00|7149.8|7146.8|7152.6|7149.6|7163.8|7160.8|7146|7143|0
1698318000000|2023-10-26 11:00:00|7154.1|7151.1|7140.1|7137.1|7154.6|7151.6|7129.1|7126.1|0
1698321600000|2023-10-26 12:00:00|7140.4|7137.4|7194.1|7191.1|7194.2|7191.2|7136.9|7133.9|0
1698325200000|2023-10-26 13:00:00|7194.2|7191.2|7117.7|7115.9|7253|7251.2|7106.4|7104.6|0
1698328800000|2023-10-26 14:00:00|7115.7|7113.9|7168.5|7166.7|7194.8|7193|7095.9|7094.1|0
1698332400000|2023-10-26 15:00:00|7169.2|7167.4|7103.9|7102.1|7170.6|7168.8|7072.9|7071.1|0
1698336000000|2023-10-26 16:00:00|7103.3|7101.5|7022.6|7020.8|7108|7106.2|7015.6|7013.8|0
1698339600000|2023-10-26 17:00:00|7022.7|7020.9|7082.7|7080.9|7082.9|7081.1|7019|7017.2|0
1698343200000|2023-10-26 18:00:00|7083.3|7081.5|7139.7|7137.9|7139.7|7137.9|7078.4|7076.6|0
1698346800000|2023-10-26 19:00:00|7138.9|7137.1|7066.7|7064.9|7149.9|7148.1|7054.8|7053|0
1698350400000|2023-10-26 20:00:00|7067.2|7064.2|7056.3|7053.3|7120.2|7117.2|7040.5|7037.5|0
1698354000000|2023-10-26 21:00:00|7056.1|7053.1|7109.1|7106.1|7109.6|7106.6|7029|7026|0
1698357600000|2023-10-26 22:00:00|7109.6|7106.6|7149.1|7146.1|7157.7|7154.7|7103.7|7100.7|0
1698361200000|2023-10-26 23:00:00|7149|7146|7171.4|7166.4|7171.6|7167.7|7147.7|7144.7|0
1698364800000|2023-10-27 00:00:00|7170.7|7165.7|7154.4|7149.4|7170.7|7165.7|7148.5|7143.5|0
1698368400000|2023-10-27 01:00:00|7153.5|7148.5|7163.7|7158.7|7167.3|7162.3|7152.8|7147.8|0
1698372000000|2023-10-27 02:00:00|7163.6|7158.6|7167.9|7162.9|7173.1|7168.1|7162.7|7157.7|0
1698375600000|2023-10-27 03:00:00|7168|7163|7168.7|7163.7|7170|7165|7160.7|7155.7|0
1698379200000|2023-10-27 04:00:00|7168.8|7163.8|7176.1|7171.1|7177.7|7172.7|7167.5|7162.5|0
1698382800000|2023-10-27 05:00:00|7176|7171|7178.1|7173.1|7178.4|7173.4|7169.7|7164.7|0
1698386400000|2023-10-27 06:00:00|7177.8|7172.8|7166.8|7161.8|7178.4|7173.4|7166.8|7161.8|0
1698390000000|2023-10-27 07:00:00|7166.7|7161.7|7168.1|7163.1|7171.9|7166.9|7153.5|7148.5|0
1698393600000|2023-10-27 08:00:00|7168|7163|7179.5|7176.5|7180.5|7177.5|7163.6|7160.6|0
1698397200000|2023-10-27 09:00:00|7179.6|7176.6|7184.1|7181.1|7191|7188|7179.5|7176.5|0
1698400800000|2023-10-27 10:00:00|7184|7181|7179|7176|7193.1|7190.1|7178.4|7175.4|0
1698404400000|2023-10-27 11:00:00|7177.8|7174.8|7157.3|7154.3|7184.4|7181.4|7155.8|7152.8|0
1698408000000|2023-10-27 12:00:00|7157.7|7154.7|7181|7178|7182.3|7179.3|7152|7149|0
1698411600000|2023-10-27 13:00:00|7181.1|7178.1|7184.6|7182.8|7216|7214.2|7166.4|7164.6|0
1698415200000|2023-10-27 14:00:00|7182.3|7180.5|7172.2|7170.4|7210|7208.2|7137.6|7135.8|0
1698418800000|2023-10-27 15:00:00|7172.4|7170.6|7210|7208.2|7223.6|7221.8|7165.9|7164.1|0
1698422400000|2023-10-27 16:00:00|7209.6|7207.8|7172.5|7170.7|7217.9|7216.1|7169.1|7167.3|0
1698426000000|2023-10-27 17:00:00|7171.8|7170|7134.5|7132.7|7175.8|7174|7126.3|7124.5|0
1698429600000|2023-10-27 18:00:00|7133.9|7132.1|7137.1|7135.3|7162.8|7161|7113.3|7111.5|0
1698433200000|2023-10-27 19:00:00|7136.9|7135.1|7162.1|7160.3|7165.6|7163.8|7129.4|7127.6|0
1698436800000|2023-10-27 20:00:00|7162.7|7159.7|7162.5|7159.5|7172|7169|7156.5|7153.5|0
1698616800000|2023-10-29 22:00:00|7179.1|7174.1|7197.2|7192.2|7205.4|7200.4|7179.1|7174.1|0
1698620400000|2023-10-29 23:00:00|7196.9|7191.9|7200.5|7195.5|7201.2|7196.2|7192|7187|0
1698624000000|2023-10-30 00:00:00|7200.2|7195.2|7204.5|7199.5|7205.3|7200.3|7197.6|7192.6|0
1698627600000|2023-10-30 01:00:00|7204.4|7199.4|7207.3|7202.3|7210.4|7205.4|7197.8|7192.8|0
1698631200000|2023-10-30 02:00:00|7207.2|7202.2|7202.2|7197.2|7208|7203|7198.6|7193.6|0
1698634800000|2023-10-30 03:00:00|7202|7197|7205.6|7200.6|7206.6|7201.6|7199.9|7194.9|0
1698638400000|2023-10-30 04:00:00|7205.5|7200.5|7200.1|7195.1|7205.6|7200.6|7197.2|7192.2|0
1698642000000|2023-10-30 05:00:00|7200.3|7195.3|7202.6|7197.6|7203.4|7198.4|7195.9|7190.9|0
1698645600000|2023-10-30 06:00:00|7202.9|7197.9|7214.1|7209.1|7214.7|7209.7|7201.7|7196.7|0
1698649200000|2023-10-30 07:00:00|7213.9|7208.9|7229.6|7224.6|7234.4|7229.4|7210.2|7205.2|0
1698652800000|2023-10-30 08:00:00|7229.7|7224.7|7219.7|7216.7|7232.9|7227.9|7187.3|7184.3|0
1698656400000|2023-10-30 09:00:00|7219.8|7216.8|7235.6|7232.6|7238.3|7235.3|7210.4|7207.4|0
1698660000000|2023-10-30 10:00:00|7235.1|7232.1|7235.9|7232.9|7241.5|7238.5|7232.6|7229.6|0
1698663600000|2023-10-30 11:00:00|7236.1|7233.1|7242.9|7239.9|7247.5|7244.5|7231.2|7228.2|0
1698667200000|2023-10-30 12:00:00|7242.8|7239.8|7226|7223|7247.2|7244.2|7222.4|7219.4|0
1698670800000|2023-10-30 13:00:00|7225.9|7222.9|7295.5|7293.7|7312.8|7311|7199.6|7197.8|0
1698674400000|2023-10-30 14:00:00|7298.6|7296.8|7224.3|7222.5|7305.2|7303.4|7197.5|7195.7|0
1698678000000|2023-10-30 15:00:00|7224.2|7222.4|7255.3|7253.5|7256|7254.2|7208.8|7207|0
1698681600000|2023-10-30 16:00:00|7254.7|7252.9|7206.8|7205|7258.7|7256.9|7193|7191.2|0
1698685200000|2023-10-30 17:00:00|7206.9|7205.1|7267.2|7265.4|7270.1|7268.3|7200.8|7199|0
1698688800000|2023-10-30 18:00:00|7266.9|7265.1|7264.5|7262.7|7273.3|7271.5|7247.2|7245.4|0
1698692400000|2023-10-30 19:00:00|7264.7|7262.9|7255.4|7253.6|7291.6|7289.8|7251.8|7250|0
1698696000000|2023-10-30 20:00:00|7256|7253|7246.6|7243.6|7256.1|7253.1|7244.4|7241.4|0
1698699600000|2023-10-30 21:00:00|7246.5|7243.5|7246.9|7243.9|7249.8|7246.8|7242.7|7239.7|0
1698703200000|2023-10-30 22:00:00|7246.7|7243.7|7243.2|7240.2|7246.8|7243.8|7242|7239|0
1698706800000|2023-10-30 23:00:00|7243.1|7240.1|7244.2|7239.2|7245|7242|7241.8|7238.8|0
1698710400000|2023-10-31 00:00:00|7244.1|7239.1|7236.4|7231.4|7244.8|7239.8|7229.6|7224.6|0
1698714000000|2023-10-31 01:00:00|7236.2|7231.2|7232.4|7227.4|7239.4|7234.4|7225.1|7220.1|0
1698717600000|2023-10-31 02:00:00|7232.3|7227.3|7227.2|7222.2|7236.3|7231.3|7226.5|7221.5|0
1698721200000|2023-10-31 03:00:00|7227.3|7222.3|7209.1|7204.1|7227.3|7222.3|7199.5|7194.5|0
1698724800000|2023-10-31 04:00:00|7209.2|7204.2|7215.9|7210.9|7219.4|7214.4|7207.3|7202.3|0
1698728400000|2023-10-31 05:00:00|7215.7|7210.7|7213.5|7208.5|7216.9|7211.9|7209.7|7204.7|0
1698732000000|2023-10-31 06:00:00|7213.4|7208.4|7221.9|7216.9|7222.6|7217.6|7206.6|7201.6|0
1698735600000|2023-10-31 07:00:00|7221.7|7216.7|7222.7|7217.7|7229.5|7224.5|7220.1|7215.1|0
1698739200000|2023-10-31 08:00:00|7222.8|7217.8|7246.5|7243.5|7247.7|7244.7|7196.9|7193.9|0
1698742800000|2023-10-31 09:00:00|7246.4|7243.4|7245.5|7242.5|7250.4|7247.4|7232.2|7229.2|0
1698746400000|2023-10-31 10:00:00|7245.7|7242.7|7252.3|7249.3|7254.3|7251.3|7243.9|7240.9|0
1698750000000|2023-10-31 11:00:00|7252.4|7249.4|7257.4|7254.4|7268.6|7265.6|7252.4|7249.4|0
1698753600000|2023-10-31 12:00:00|7257.3|7254.3|7246.9|7243.9|7273.1|7270.1|7245.8|7242.8|0
1698757200000|2023-10-31 13:00:00|7247.1|7244.1|7192.6|7190.8|7257.6|7254.6|7158.5|7156.7|0
1698760800000|2023-10-31 14:00:00|7191.2|7189.4|7224.7|7222.9|7237.6|7235.8|7181.5|7179.7|0
1698764400000|2023-10-31 15:00:00|7226.3|7224.5|7218.7|7216.9|7235|7233.2|7191.7|7189.9|0
1698768000000|2023-10-31 16:00:00|7218.8|7217|7231.9|7230.1|7234.9|7233.1|7196.6|7194.8|0
1698771600000|2023-10-31 17:00:00|7232.5|7230.7|7253.4|7251.6|7257.6|7255.8|7214.6|7212.8|0
1698775200000|2023-10-31 18:00:00|7253.6|7251.8|7263.3|7261.5|7265.9|7264.1|7238.2|7236.4|0
1698778800000|2023-10-31 19:00:00|7263.2|7261.4|7265.4|7263.6|7277|7275.2|7251.3|7249.5|0
1698782400000|2023-10-31 20:00:00|7266|7263|7245|7242|7268.8|7265.8|7242.2|7239.2|0
1698786000000|2023-10-31 21:00:00|7245.1|7242.1|7253.2|7250.2|7255.9|7252.9|7245.1|7242.1|0
1698789600000|2023-10-31 22:00:00|7253.3|7250.3|7252.9|7249.9|7254.7|7251.7|7251.9|7248.9|0
1698793200000|2023-10-31 23:00:00|7253|7250|7250.5|7245.5|7253.1|7250.1|7248.6|7245.4|0
1698796800000|2023-11-01 00:00:00|7250.6|7245.6|7250.2|7245.2|7255.9|7250.9|7245.7|7240.7|0
1698800400000|2023-11-01 01:00:00|7250.3|7245.3|7247.1|7242.1|7252.3|7247.3|7243.5|7238.5|0
1698804000000|2023-11-01 02:00:00|7246.9|7241.9|7260.4|7255.4|7260.8|7255.8|7245.9|7240.9|0
1698807600000|2023-11-01 03:00:00|7260.3|7255.3|7258.8|7253.8|7262.1|7257.1|7258.5|7253.5|0
1698811200000|2023-11-01 04:00:00|7258.9|7253.9|7260.1|7255.1|7262|7257|7256.7|7251.7|0
1698814800000|2023-11-01 05:00:00|7260.2|7255.2|7251.6|7246.6|7260.6|7255.6|7250.7|7245.7|0
1698818400000|2023-11-01 06:00:00|7251.5|7246.5|7269.7|7264.7|7269.9|7264.9|7251|7246|0
1698822000000|2023-11-01 07:00:00|7269.6|7264.6|7251.5|7246.5|7269.8|7264.8|7250.8|7245.8|0
1698825600000|2023-11-01 08:00:00|7251.4|7246.4|7251.4|7248.4|7266.2|7263.2|7242.2|7239.2|0
1698829200000|2023-11-01 09:00:00|7251.5|7248.5|7248.7|7245.7|7259.6|7256.6|7245.5|7242.5|0
1698832800000|2023-11-01 10:00:00|7248.9|7245.9|7250.3|7247.3|7252.3|7249.3|7244|7241|0
1698836400000|2023-11-01 11:00:00|7252.2|7249.2|7237.2|7234.2|7253.5|7250.5|7235.2|7232.2|0
1698840000000|2023-11-01 12:00:00|7237.7|7234.7|7282.7|7279.7|7289.3|7286.3|7237.2|7234.2|0
1698843600000|2023-11-01 13:00:00|7282.8|7279.8|7314.9|7313.1|7349.7|7347.9|7270.1|7267.1|0
1698847200000|2023-11-01 14:00:00|7321.3|7319.5|7353.3|7351.5|7362.9|7361.1|7295.8|7294|0
1698850800000|2023-11-01 15:00:00|7352.9|7351.1|7347.2|7345.4|7366|7364.2|7322.8|7321|0
1698854400000|2023-11-01 16:00:00|7347.3|7345.5|7337.3|7335.5|7350.9|7349.1|7321.6|7319.8|0
1698858000000|2023-11-01 17:00:00|7337.2|7335.4|7338.5|7336.7|7348.8|7347|7323.9|7322.1|0
1698861600000|2023-11-01 18:00:00|7338.4|7336.6|7371.4|7369.6|7381|7379.2|7313.8|7312|0
1698865200000|2023-11-01 19:00:00|7371.3|7369.5|7423|7421.2|7430.5|7428.7|7370.7|7368.9|0
1698868800000|2023-11-01 20:00:00|7423.9|7420.9|7414.4|7411.4|7428.4|7425.4|7401.8|7398.8|0
1698872400000|2023-11-01 21:00:00|7414.3|7411.3|7428.9|7425.9|7430.7|7427.7|7414|7411|0
1698876000000|2023-11-01 22:00:00|7429|7426|7435.4|7432.4|7435.9|7432.9|7426.6|7423.6|0
1698879600000|2023-11-01 23:00:00|7435.5|7432.5|7453.5|7448.5|7454|7451|7434.6|7431.6|0
1698883200000|2023-11-02 00:00:00|7453.4|7448.4|7456.4|7451.4|7461.2|7456.2|7445.7|7440.7|0
1698886800000|2023-11-02 01:00:00|7456.3|7451.3|7461.3|7456.3|7465.5|7460.5|7455.5|7450.5|0
1698890400000|2023-11-02 02:00:00|7461.2|7456.2|7459.8|7454.8|7462|7457|7458.1|7453.1|0
1698894000000|2023-11-02 03:00:00|7459.7|7454.7|7459.8|7454.8|7461.3|7456.3|7456|7451|0
1698897600000|2023-11-02 04:00:00|7459.7|7454.7|7458.7|7453.7|7461.6|7456.6|7456.7|7451.7|0
1698901200000|2023-11-02 05:00:00|7458.6|7453.6|7455.9|7450.9|7459.7|7454.7|7454.9|7449.9|0
1698904800000|2023-11-02 06:00:00|7455.6|7450.6|7449.3|7444.3|7458|7453|7444.8|7439.8|0
1698908400000|2023-11-02 07:00:00|7448.8|7443.8|7463.7|7458.7|7463.8|7458.8|7446.8|7441.8|0
1698912000000|2023-11-02 08:00:00|7463.8|7458.8|7490.3|7487.3|7491.2|7488.2|7461.8|7456.8|0
1698915600000|2023-11-02 09:00:00|7490.2|7487.2|7493.5|7490.5|7498.1|7495.1|7488.6|7485.6|0
1698919200000|2023-11-02 10:00:00|7494|7491|7497.6|7494.6|7502.1|7499.1|7487.6|7484.6|0
1698922800000|2023-11-02 11:00:00|7495.8|7492.8|7523.8|7520.8|7523.9|7520.9|7495.5|7492.5|0
1698926400000|2023-11-02 12:00:00|7523.4|7520.4|7561.2|7558.2|7566.4|7563.4|7520.3|7517.3|0
1698930000000|2023-11-02 13:00:00|7561.6|7558.6|7505.4|7503.6|7561.6|7558.6|7499.7|7497.9|0
1698933600000|2023-11-02 14:00:00|7506.3|7504.5|7508.5|7506.7|7519.4|7517.6|7460.3|7458.5|0
1698937200000|2023-11-02 15:00:00|7509.5|7507.7|7495.5|7493.7|7515.3|7513.5|7483.6|7481.8|0
1698940800000|2023-11-02 16:00:00|7496|7494.2|7495.4|7493.6|7507|7505.2|7485.9|7484.1|0
1698944400000|2023-11-02 17:00:00|7495.5|7493.7|7518.2|7516.4|7523.4|7521.6|7489.5|7487.7|0
1698948000000|2023-11-02 18:00:00|7518|7516.2|7535.3|7533.5|7535.7|7533.9|7507.5|7505.7|0
1698951600000|2023-11-02 19:00:00|7535.1|7533.3|7530.2|7528.4|7541.9|7540.1|7523.8|7522|0
1698955200000|2023-11-02 20:00:00|7530.8|7527.8|7509.1|7506.1|7538.1|7535.1|7491.1|7488.1|0
1698958800000|2023-11-02 21:00:00|7509.2|7506.2|7475.3|7472.3|7513.8|7510.8|7472.8|7469.8|0
1698962400000|2023-11-02 22:00:00|7475.4|7472.4|7497.3|7494.3|7504.2|7501.2|7475.4|7472.4|0
1698966000000|2023-11-02 23:00:00|7497.2|7494.2|7493.8|7488.8|7500|7497|7490.9|7487.9|0
1698969600000|2023-11-03 00:00:00|7493.9|7488.9|7493.4|7488.4|7499.5|7494.5|7489.9|7484.9|0
1698973200000|2023-11-03 01:00:00|7493.3|7488.3|7497.3|7492.3|7499.5|7494.5|7491.3|7486.3|0
1698976800000|2023-11-03 02:00:00|7497.5|7492.5|7499.3|7494.3|7500.4|7495.4|7495.3|7490.3|0
1698980400000|2023-11-03 03:00:00|7499.4|7494.4|7496.2|7491.2|7500.7|7495.7|7496.2|7491.2|0
1698984000000|2023-11-03 04:00:00|7496.3|7491.3|7491.7|7486.7|7497.2|7492.2|7490.1|7485.1|0
1698987600000|2023-11-03 05:00:00|7491.8|7486.8|7495.1|7490.1|7496.6|7491.6|7490.9|7485.9|0
1698991200000|2023-11-03 06:00:00|7495.3|7490.3|7489.4|7484.4|7495.8|7490.8|7489.2|7484.2|0
1698994800000|2023-11-03 07:00:00|7489.5|7484.5|7486.2|7481.2|7493.8|7488.8|7484.1|7479.1|0
1698998400000|2023-11-03 08:00:00|7486.3|7481.3|7495.1|7492.1|7502.1|7499.1|7485.8|7480.8|0
1699002000000|2023-11-03 09:00:00|7495.2|7492.2|7495.7|7492.7|7496.5|7493.5|7482.2|7479.2|0
1699005600000|2023-11-03 10:00:00|7495.8|7492.8|7503.6|7500.6|7504.4|7501.4|7493.8|7490.8|0
1699009200000|2023-11-03 11:00:00|7493.9|7490.9|7526.1|7523.1|7526.5|7523.5|7492.6|7489.6|0
1699012800000|2023-11-03 12:00:00|7525|7522|7567.7|7564.7|7576.6|7573.6|7516|7513|0
1699016400000|2023-11-03 13:00:00|7567.6|7564.6|7609.6|7607.8|7622.1|7620.3|7545.6|7543.8|0
1699020000000|2023-11-03 14:00:00|7617.9|7616.1|7599.8|7598|7625.7|7623.9|7562.5|7560.7|0
1699023600000|2023-11-03 15:00:00|7600.2|7598.4|7605.7|7603.9|7616.6|7614.8|7580.6|7578.8|0
1699027200000|2023-11-03 16:00:00|7606.4|7604.6|7634.7|7632.9|7640.1|7638.3|7599.5|7597.7|0
1699030800000|2023-11-03 17:00:00|7634.4|7632.6|7638.9|7637.1|7644.4|7642.6|7618.2|7616.4|0
1699034400000|2023-11-03 18:00:00|7638.7|7636.9|7656.2|7654.4|7657.5|7655.7|7631.1|7629.3|0
1699038000000|2023-11-03 19:00:00|7656.1|7654.3|7647|7645.2|7665.7|7663.9|7640.4|7638.6|0
1699041600000|2023-11-03 20:00:00|7647.5|7644.5|7644.3|7641.3|7648.1|7645.1|7635.3|7632.3|0
1699225200000|2023-11-05 23:00:00|7650|7645|7641.3|7636.3|7652.9|7647.9|7639.9|7634.9|0
1699228800000|2023-11-06 00:00:00|7641.4|7636.4|7639.1|7634.1|7642.2|7637.2|7634.9|7629.9|0
1699232400000|2023-11-06 01:00:00|7639|7634|7642.6|7637.6|7644.4|7639.4|7637.3|7632.3|0
1699236000000|2023-11-06 02:00:00|7642.5|7637.5|7644|7639|7646.1|7641.1|7642.2|7637.2|0
1699239600000|2023-11-06 03:00:00|7643.9|7638.9|7646.8|7641.8|7648.2|7643.2|7642.4|7637.4|0
1699243200000|2023-11-06 04:00:00|7646.9|7641.9|7643.2|7638.2|7648.5|7643.5|7642.2|7637.2|0
1699246800000|2023-11-06 05:00:00|7643.3|7638.3|7644|7639|7645.8|7640.8|7640.9|7635.9|0
1699250400000|2023-11-06 06:00:00|7644.2|7639.2|7646.4|7641.4|7648.4|7643.4|7640.8|7635.8|0
1699254000000|2023-11-06 07:00:00|7646.5|7641.5|7649.4|7644.4|7656.3|7651.3|7643.6|7638.6|0
1699257600000|2023-11-06 08:00:00|7649.5|7644.5|7656.5|7651.5|7662.6|7657.6|7645.9|7640.9|0
1699261200000|2023-11-06 09:00:00|7656.4|7651.4|7689.5|7686.5|7691.2|7688.2|7656.2|7651.2|0
1699264800000|2023-11-06 10:00:00|7689.6|7686.6|7686.4|7683.4|7694.9|7691.9|7686.3|7683.3|0
1699268400000|2023-11-06 11:00:00|7686.5|7683.5|7686.1|7683.1|7688.4|7685.4|7682.7|7679.7|0
1699272000000|2023-11-06 12:00:00|7686.3|7683.3|7679.1|7676.1|7689.5|7686.5|7676.4|7673.4|0
1699275600000|2023-11-06 13:00:00|7679.5|7676.5|7666.5|7663.5|7680.5|7677.5|7664.4|7661.4|0
1699279200000|2023-11-06 14:00:00|7666.3|7663.3|7668.6|7666.8|7707.7|7705.9|7657.3|7655.5|0
1699282800000|2023-11-06 15:00:00|7671.3|7669.5|7659.7|7657.9|7683.3|7681.5|7635.7|7633.9|0
1699286400000|2023-11-06 16:00:00|7659.5|7657.7|7658.7|7656.9|7676.7|7674.9|7638.9|7637.1|0
1699290000000|2023-11-06 17:00:00|7658.6|7656.8|7637.6|7635.8|7659|7657.2|7621.1|7619.3|0
1699293600000|2023-11-06 18:00:00|7637.7|7635.9|7621.7|7619.9|7637.7|7635.9|7593.8|7592|0
1699297200000|2023-11-06 19:00:00|7621.8|7620|7651|7649.2|7653.3|7651.5|7606.5|7604.7|0
1699300800000|2023-11-06 20:00:00|7650.8|7649|7670.8|7669|7671.8|7670|7641.8|7640|0
1699304400000|2023-11-06 21:00:00|7671.4|7668.4|7662.1|7659.1|7672.5|7669.5|7660.2|7657.2|0
1699308000000|2023-11-06 22:00:00|7662.2|7659.2|7658|7655|7662.3|7659.3|7656.7|7653.7|0
1699311600000|2023-11-06 23:00:00|7658.1|7655.1|7649.8|7646.8|7658.8|7655.8|7649.4|7646.4|0
1699315200000|2023-11-07 00:00:00|7650.2|7647.2|7650.9|7645.9|7652.5|7649.5|7648.8|7645.8|0
1699318800000|2023-11-07 01:00:00|7650.8|7645.8|7655.2|7650.2|7659|7654|7647.5|7642.5|0
1699322400000|2023-11-07 02:00:00|7655.1|7650.1|7652.2|7647.2|7656.2|7651.2|7651.1|7646.1|0
1699326000000|2023-11-07 03:00:00|7652.1|7647.1|7651.6|7646.6|7655.3|7650.3|7649.3|7644.3|0
1699329600000|2023-11-07 04:00:00|7651.5|7646.5|7650.2|7645.2|7653.3|7648.3|7648.9|7643.9|0
1699333200000|2023-11-07 05:00:00|7650.1|7645.1|7653.1|7648.1|7654.2|7649.2|7645.7|7640.7|0
1699336800000|2023-11-07 06:00:00|7653|7648|7650|7645|7655.3|7650.3|7645.8|7640.8|0
1699340400000|2023-11-07 07:00:00|7649.8|7644.8|7643.2|7638.2|7651.8|7646.8|7641.9|7636.9|0
1699344000000|2023-11-07 08:00:00|7643.1|7638.1|7664.8|7659.8|7668.2|7663.2|7642|7637|0
1699347600000|2023-11-07 09:00:00|7664.9|7659.9|7647.5|7644.5|7666.1|7661.1|7639.2|7636.2|0
1699351200000|2023-11-07 10:00:00|7647.4|7644.4|7651.3|7648.3|7653.9|7650.9|7644.1|7641.1|0
1699354800000|2023-11-07 11:00:00|7651.2|7648.2|7642|7639|7652.6|7649.6|7638.8|7635.8|0
1699358400000|2023-11-07 12:00:00|7642.3|7639.3|7712.3|7709.3|7717.3|7714.3|7640.9|7637.9|0
1699362000000|2023-11-07 13:00:00|7712|7709|7734.8|7731.8|7735|7732|7705.4|7702.4|0
1699365600000|2023-11-07 14:00:00|7735.2|7732.2|7774.4|7772.6|7780.6|7778.8|7664.4|7662.6|0
1699369200000|2023-11-07 15:00:00|7775.6|7773.8|7822.3|7820.5|7831.1|7829.3|7748.4|7746.6|0
1699372800000|2023-11-07 16:00:00|7822.4|7820.6|7810.9|7809.1|7832.2|7830.4|7801.1|7799.3|0
1699376400000|2023-11-07 17:00:00|7811.1|7809.3|7810.8|7809|7816.3|7814.5|7782|7780.2|0
1699380000000|2023-11-07 18:00:00|7810.7|7808.9|7836.4|7834.6|7839.7|7837.9|7807.4|7805.6|0
1699383600000|2023-11-07 19:00:00|7836.1|7834.3|7825.6|7823.8|7844.4|7842.6|7821.5|7819.7|0
1699387200000|2023-11-07 20:00:00|7825.5|7823.7|7819.5|7817.7|7842.2|7840.4|7809.1|7807.3|0
1699390800000|2023-11-07 21:00:00|7820.3|7817.3|7817.7|7814.7|7821.7|7818.7|7815.4|7812.4|0
1699394400000|2023-11-07 22:00:00|7817.5|7814.5|7817.8|7814.8|7818.5|7815.5|7811.9|7808.9|0
1699398000000|2023-11-07 23:00:00|7817.7|7814.7|7816.3|7813.3|7818.6|7815.6|7815.5|7812.5|0
1699401600000|2023-11-08 00:00:00|7816.4|7813.4|7820.9|7815.9|7821|7817|7814.9|7811.9|0
1699405200000|2023-11-08 01:00:00|7821|7816|7821.3|7816.3|7822.9|7817.9|7818.2|7813.2|0
1699408800000|2023-11-08 02:00:00|7821.6|7816.6|7825.5|7820.5|7826|7821|7818.8|7813.8|0
1699412400000|2023-11-08 03:00:00|7825.4|7820.4|7815.2|7810.2|7826.1|7821.1|7812.4|7807.4|0
1699416000000|2023-11-08 04:00:00|7815.3|7810.3|7816.8|7811.8|7818.1|7813.1|7814.3|7809.3|0
1699419600000|2023-11-08 05:00:00|7817|7812|7811.6|7806.6|7818.2|7813.2|7810.4|7805.4|0
1699423200000|2023-11-08 06:00:00|7811.3|7806.3|7807.9|7802.9|7812.5|7807.5|7806.9|7801.9|0
1699426800000|2023-11-08 07:00:00|7807.8|7802.8|7807.6|7802.6|7811.9|7806.9|7805.1|7800.1|0
1699430400000|2023-11-08 08:00:00|7807.7|7802.7|7814|7809|7820.8|7815.8|7805.9|7800.9|0
1699434000000|2023-11-08 09:00:00|7814.1|7809.1|7815.9|7812.9|7825|7822|7811.1|7808.1|0
1699437600000|2023-11-08 10:00:00|7816|7813|7821.2|7818.2|7822.2|7819.2|7815.3|7812.3|0
1699441200000|2023-11-08 11:00:00|7821.4|7818.4|7827.9|7824.9|7828.6|7825.6|7820.2|7817.2|0
1699444800000|2023-11-08 12:00:00|7828|7825|7827.6|7824.6|7828.7|7825.7|7823.2|7820.2|0
1699448400000|2023-11-08 13:00:00|7827.8|7824.8|7833.6|7830.6|7835.4|7832.4|7827.1|7824.1|0
1699452000000|2023-11-08 14:00:00|7833.5|7830.5|7825.3|7823.5|7859.1|7857.3|7822.7|7820.9|0
1699455600000|2023-11-08 15:00:00|7827.7|7825.9|7804.3|7802.5|7827.8|7826|7786.1|7784.3|0
1699459200000|2023-11-08 16:00:00|7804.6|7802.8|7809.8|7808|7829.6|7827.8|7803.4|7801.6|0
1699462800000|2023-11-08 17:00:00|7809.5|7807.7|7806.7|7804.9|7811.6|7809.8|7785.1|7783.3|0
1699466400000|2023-11-08 18:00:00|7805.7|7803.9|7830.1|7828.3|7835|7833.2|7801.3|7799.5|0
1699470000000|2023-11-08 19:00:00|7829.9|7828.1|7832.4|7830.6|7852.8|7851|7827.1|7825.3|0
1699473600000|2023-11-08 20:00:00|7832.8|7831|7855.4|7853.6|7859.8|7858|7831.7|7829.9|0
1699477200000|2023-11-08 21:00:00|7856|7853|7842.8|7839.8|7858.2|7855.2|7842.7|7839.7|0
1699480800000|2023-11-08 22:00:00|7842.7|7839.7|7845|7842|7845.6|7842.6|7841.8|7838.8|0
1699484400000|2023-11-08 23:00:00|7844.9|7841.9|7837.5|7834.5|7844.9|7841.9|7834.7|7831.7|0
1699488000000|2023-11-09 00:00:00|7837.6|7834.6|7838.7|7833.7|7839.7|7836.7|7833|7830|0
1699491600000|2023-11-09 01:00:00|7838.8|7833.8|7845.9|7840.9|7849.9|7844.9|7837.4|7832.4|0
1699495200000|2023-11-09 02:00:00|7845.8|7840.8|7844.1|7839.1|7848.4|7843.4|7844|7839|0
1699498800000|2023-11-09 03:00:00|7844|7839|7843.4|7838.4|7845.3|7840.3|7841.6|7836.6|0
1699502400000|2023-11-09 04:00:00|7843.3|7838.3|7847.4|7842.4|7847.6|7842.6|7843.3|7838.3|0
1699506000000|2023-11-09 05:00:00|7847.5|7842.5|7846.8|7841.8|7853.2|7848.2|7846.2|7841.2|0
1699509600000|2023-11-09 06:00:00|7846.6|7841.6|7858.1|7853.1|7858.9|7853.9|7844.6|7839.6|0
1699513200000|2023-11-09 07:00:00|7858.2|7853.2|7852.6|7847.6|7858.6|7853.6|7849.7|7844.7|0
1699516800000|2023-11-09 08:00:00|7852.5|7847.5|7850.3|7845.3|7862.8|7857.8|7844.2|7839.2|0
1699520400000|2023-11-09 09:00:00|7850|7845|7853.1|7850.1|7862|7859|7848.7|7843.7|0
1699524000000|2023-11-09 10:00:00|7853|7850|7860.1|7857.1|7862.2|7859.2|7852.6|7849.6|0
1699527600000|2023-11-09 11:00:00|7860|7857|7853.8|7850.8|7861.7|7858.7|7851.1|7848.1|0
1699531200000|2023-11-09 12:00:00|7855.5|7852.5|7870.1|7867.1|7870.4|7867.4|7854.9|7851.9|0
1699534800000|2023-11-09 13:00:00|7870.2|7867.2|7874.2|7871.2|7878|7875|7868.4|7865.4|0
1699538400000|2023-11-09 14:00:00|7874.3|7871.3|7900.9|7899.1|7901.3|7899.5|7856.3|7854.5|0
1699542000000|2023-11-09 15:00:00|7901.5|7899.7|7875.9|7874.1|7906.3|7904.5|7841|7839.2|0
1699545600000|2023-11-09 16:00:00|7874.9|7873.1|7909.5|7907.7|7917.1|7915.3|7874.4|7872.6|0
1699549200000|2023-11-09 17:00:00|7909.2|7907.4|7880.6|7878.8|7909.3|7907.5|7860.7|7858.9|0
1699552800000|2023-11-09 18:00:00|7880.9|7879.1|7843.9|7842.1|7882.9|7881.1|7819|7817.2|0
1699556400000|2023-11-09 19:00:00|7843.5|7841.7|7788.4|7786.6|7843.5|7841.7|7784.5|7782.7|0
1699560000000|2023-11-09 20:00:00|7788.3|7786.5|7790.6|7788.8|7801|7799.2|7772.2|7770.4|0
1699563600000|2023-11-09 21:00:00|7789.5|7787.7|7773.7|7770.7|7802.7|7799.7|7770.2|7767.2|0
1699567200000|2023-11-09 22:00:00|7773.6|7770.6|7767.1|7764.1|7774.4|7771.4|7766.9|7763.9|0
1699570800000|2023-11-09 23:00:00|7766.7|7763.7|7760.5|7757.5|7768.7|7765.7|7756.6|7753.6|0
1699574400000|2023-11-10 00:00:00|7760.6|7757.6|7763|7758|7763|7759.7|7754.3|7751.3|0
1699578000000|2023-11-10 01:00:00|7762.9|7757.9|7767.6|7762.6|7770.2|7765.2|7762.1|7757.1|0
1699581600000|2023-11-10 02:00:00|7767.4|7762.4|7767.4|7762.4|7770.3|7765.3|7764.1|7759.1|0
1699585200000|2023-11-10 03:00:00|7767.3|7762.3|7767.1|7762.1|7770.1|7765.1|7765|7760|0
1699588800000|2023-11-10 04:00:00|7767|7762|7775.3|7770.3|7777.8|7772.8|7766.6|7761.6|0
1699592400000|2023-11-10 05:00:00|7775.2|7770.2|7774.5|7769.5|7777|7772|7770.1|7765.1|0
1699596000000|2023-11-10 06:00:00|7774.3|7769.3|7775|7770|7777.6|7772.6|7770.9|7765.9|0
1699599600000|2023-11-10 07:00:00|7774.9|7769.9|7782.8|7777.8|7786.1|7781.1|7773.1|7768.1|0
1699603200000|2023-11-10 08:00:00|7783.3|7778.3|7777.4|7772.4|7789.5|7784.5|7773.5|7768.5|0
1699606800000|2023-11-10 09:00:00|7777.3|7772.3|7764|7761|7783|7780|7748|7745|0
1699610400000|2023-11-10 10:00:00|7764.2|7761.2|7763|7760|7765|7762|7755.6|7752.6|0
1699614000000|2023-11-10 11:00:00|7762.9|7759.9|7758.4|7755.4|7762.9|7759.9|7750.1|7747.1|0
1699617600000|2023-11-10 12:00:00|7758.5|7755.5|7796.4|7793.4|7798.7|7795.7|7758.1|7755.1|0
1699621200000|2023-11-10 13:00:00|7796.2|7793.2|7817.7|7814.7|7818.7|7815.7|7792.1|7789.1|0
1699624800000|2023-11-10 14:00:00|7818|7815|7878.3|7876.5|7881.2|7879.4|7788.4|7786.6|0
1699628400000|2023-11-10 15:00:00|7872.5|7870.7|7870.2|7868.4|7878.8|7877|7831.4|7829.6|0
1699632000000|2023-11-10 16:00:00|7870.1|7868.3|7925.4|7923.6|7925.4|7923.6|7869.9|7868.1|0
1699635600000|2023-11-10 17:00:00|7925.2|7923.4|7953.3|7951.5|7964.5|7962.7|7921.8|7920|0
1699639200000|2023-11-10 18:00:00|7952.6|7950.8|7972.9|7971.1|7981|7979.2|7935.3|7933.5|0
1699642800000|2023-11-10 19:00:00|7973.1|7971.3|7985.3|7983.5|7992.7|7990.9|7968.8|7967|0
1699646400000|2023-11-10 20:00:00|7985.4|7983.6|8001.8|8000|8001.8|8000|7980|7978.2|0
1699650000000|2023-11-10 21:00:00|8002.4|7999.4|7992.6|7989.6|8004.5|8001.5|7988.7|7985.7|0
1699830000000|2023-11-12 23:00:00|7998.3|7993.3|7981.7|7976.7|7998.5|7993.5|7976.1|7971.1|0
1699833600000|2023-11-13 00:00:00|7981.9|7976.9|7975.4|7970.4|7984.9|7979.9|7972.1|7967.1|0
1699837200000|2023-11-13 01:00:00|7975.5|7970.5|7972.3|7967.3|7976.8|7971.8|7971.3|7966.3|0
1699840800000|2023-11-13 02:00:00|7972.2|7967.2|7962.3|7957.3|7973.6|7968.6|7960.2|7955.2|0
1699844400000|2023-11-13 03:00:00|7962.4|7957.4|7959.3|7954.3|7962.6|7957.6|7957.3|7952.3|0
1699848000000|2023-11-13 04:00:00|7959.4|7954.4|7956.9|7951.9|7959.4|7954.4|7954.8|7949.8|0
1699851600000|2023-11-13 05:00:00|7956.8|7951.8|7959.5|7954.5|7964.6|7959.6|7954.9|7949.9|0
1699855200000|2023-11-13 06:00:00|7959.6|7954.6|7969.6|7964.6|7971|7966|7957|7952|0
1699858800000|2023-11-13 07:00:00|7969.3|7964.3|7969.3|7964.3|7972|7967|7964.9|7959.9|0
1699862400000|2023-11-13 08:00:00|7969.6|7964.6|7974.7|7969.7|7975.5|7970.5|7963.3|7958.3|0
1699866000000|2023-11-13 09:00:00|7975|7970|7979.1|7976.1|7982.4|7979.4|7970.1|7967.1|0
1699869600000|2023-11-13 10:00:00|7978.6|7975.6|7988.7|7985.7|7988.8|7985.8|7975.5|7972.5|0
1699873200000|2023-11-13 11:00:00|7988.8|7985.8|7987.3|7984.3|7988.9|7985.9|7978.8|7975.8|0
1699876800000|2023-11-13 12:00:00|7987.4|7984.4|7995.4|7992.4|8003.3|8000.3|7987.4|7984.4|0
1699880400000|2023-11-13 13:00:00|7995.3|7992.3|7973.8|7970.8|8000|7997|7973|7970|0
1699884000000|2023-11-13 14:00:00|7974|7971|7938.7|7936.9|7978.9|7977.1|7916.7|7914.9|0
1699887600000|2023-11-13 15:00:00|7938.4|7936.6|7989|7987.2|8000.6|7998.8|7936.2|7934.4|0
1699891200000|2023-11-13 16:00:00|7988.5|7986.7|8000.8|7999|8017.6|8015.8|7988.5|7986.7|0
1699894800000|2023-11-13 17:00:00|8000.7|7998.9|7995.6|7993.8|8003.8|8002|7981|7979.2|0
1699898400000|2023-11-13 18:00:00|7995.9|7994.1|8003|8001.2|8015.8|8014|7982.8|7981|0
1699902000000|2023-11-13 19:00:00|8002.9|8001.1|8013.1|8011.3|8025.1|8023.3|7998.4|7996.6|0
1699905600000|2023-11-13 20:00:00|8013.2|8011.4|7986.3|7984.5|8016.4|8014.6|7984.7|7982.9|0
1699909200000|2023-11-13 21:00:00|7986.9|7983.9|7991.4|7988.4|7993.3|7990.3|7986.8|7983.8|0
1699912800000|2023-11-13 22:00:00|7991.5|7988.5|7993.2|7990.2|7993.3|7990.3|7990.5|7987.5|0
1699916400000|2023-11-13 23:00:00|7993.3|7990.3|7994.8|7991.8|7994.8|7991.8|7991.2|7988.2|0
1699920000000|2023-11-14 00:00:00|7994.3|7991.3|8003|7998|8003.5|8000.5|7994.3|7991.3|0
1699923600000|2023-11-14 01:00:00|8003.2|7998.2|8004.4|7999.4|8006.1|8001.1|7999.9|7994.9|0
1699927200000|2023-11-14 02:00:00|8004.2|7999.2|8005.1|8000.1|8008.2|8003.2|8002.9|7997.9|0
1699930800000|2023-11-14 03:00:00|8005|8000|8009.5|8004.5|8009.7|8004.7|8002.3|7997.3|0
1699934400000|2023-11-14 04:00:00|8009.4|8004.4|8007.9|8002.9|8010.7|8005.7|8007.4|8002.4|0
1699938000000|2023-11-14 05:00:00|8007.8|8002.8|8006.1|8001.1|8007.9|8002.9|8004.5|7999.5|0
1699941600000|2023-11-14 06:00:00|8005.7|8000.7|8008.3|8003.3|8010.2|8005.2|8003.1|7998.1|0
1699945200000|2023-11-14 07:00:00|8008|8003|8012.2|8007.2|8013.2|8008.2|8005.4|8000.4|0
1699948800000|2023-11-14 08:00:00|8012.1|8007.1|8020.6|8015.6|8020.9|8015.9|8008.9|8003.9|0
1699952400000|2023-11-14 09:00:00|8020.5|8015.5|8029|8026|8033.1|8030.1|8019.8|8014.8|0
1699956000000|2023-11-14 10:00:00|8029.1|8026.1|8022.1|8019.1|8031.1|8028.1|8017.6|8014.6|0
1699959600000|2023-11-14 11:00:00|8022.4|8019.4|8026.9|8023.9|8026.9|8023.9|8019.3|8016.3|0
1699963200000|2023-11-14 12:00:00|8026.7|8023.7|8023.3|8020.3|8032|8029|8015.9|8012.9|0
1699966800000|2023-11-14 13:00:00|8024.1|8021.1|8167.6|8164.6|8168.3|8165.3|8018.2|8015.2|0
1699970400000|2023-11-14 14:00:00|8167.3|8164.3|8160.2|8158.4|8174.2|8171.2|8124.3|8122.5|0
1699974000000|2023-11-14 15:00:00|8162.3|8160.5|8151.6|8149.8|8181.2|8179.4|8140.7|8138.9|0
1699977600000|2023-11-14 16:00:00|8151.2|8149.4|8141.7|8139.9|8168.2|8166.4|8137.8|8136|0
1699981200000|2023-11-14 17:00:00|8142.1|8140.3|8172.7|8170.9|8173.7|8171.9|8138.6|8136.8|0
1699984800000|2023-11-14 18:00:00|8172.8|8171|8159.2|8157.4|8186.7|8184.9|8158.6|8156.8|0
1699988400000|2023-11-14 19:00:00|8158.7|8156.9|8184.4|8182.6|8186.5|8184.7|8142|8140.2|0
1699992000000|2023-11-14 20:00:00|8184.5|8182.7|8174.3|8172.5|8200.1|8198.3|8165.5|8163.7|0
1699995600000|2023-11-14 21:00:00|8173.2|8170.2|8179.8|8176.8|8185.1|8182.1|8172.9|8169.9|0
1699999200000|2023-11-14 22:00:00|8179.7|8176.7|8186.8|8183.8|8187.3|8184.3|8179.3|8176.3|0
1700002800000|2023-11-14 23:00:00|8186.7|8183.7|8193.2|8190.2|8194.8|8191.8|8186.5|8183.5|0
1700006400000|2023-11-15 00:00:00|8193.3|8190.3|8200.8|8195.8|8200.8|8196.6|8191.5|8188.5|0
1700010000000|2023-11-15 01:00:00|8200.9|8195.9|8203.6|8198.6|8204.4|8199.4|8198.2|8193.2|0
1700013600000|2023-11-15 02:00:00|8203.8|8198.8|8211.9|8206.9|8212|8207|8201.4|8196.4|0
1700017200000|2023-11-15 03:00:00|8211.8|8206.8|8213.2|8208.2|8215.7|8210.7|8210.2|8205.2|0
1700020800000|2023-11-15 04:00:00|8213.3|8208.3|8209.5|8204.5|8214.5|8209.5|8209.4|8204.4|0
1700024400000|2023-11-15 05:00:00|8209.6|8204.6|8212.2|8207.2|8217.9|8212.9|8208.2|8203.2|0
1700028000000|2023-11-15 06:00:00|8212.1|8207.1|8213.6|8208.6|8218.2|8213.2|8209.3|8204.3|0
1700031600000|2023-11-15 07:00:00|8213.9|8208.9|8207.4|8202.4|8215.2|8210.2|8204.4|8199.4|0
1700035200000|2023-11-15 08:00:00|8207.2|8202.2|8230.2|8225.2|8231.8|8226.8|8206.5|8201.5|0
1700038800000|2023-11-15 09:00:00|8230.1|8225.1|8215.5|8212.5|8230.1|8225.1|8208.8|8205.8|0
1700042400000|2023-11-15 10:00:00|8215.4|8212.4|8236.5|8233.5|8239.1|8236.1|8215.2|8212.2|0
1700046000000|2023-11-15 11:00:00|8236.9|8233.9|8248.8|8245.8|8249.1|8246.1|8233.4|8230.4|0
1700049600000|2023-11-15 12:00:00|8248.9|8245.9|8259.3|8256.3|8265.3|8262.3|8246.8|8243.8|0
1700053200000|2023-11-15 13:00:00|8259.1|8256.1|8232.2|8229.2|8274.5|8271.5|8219.2|8216.2|0
1700056800000|2023-11-15 14:00:00|8232.3|8229.3|8190.4|8188.6|8234|8231.1|8178.9|8177.1|0
1700060400000|2023-11-15 15:00:00|8189.6|8187.8|8222.3|8220.5|8233.8|8232|8183.3|8181.5|0
1700064000000|2023-11-15 16:00:00|8223.2|8221.4|8186.2|8184.4|8235.8|8234|8184|8182.2|0
1700067600000|2023-11-15 17:00:00|8185.9|8184.1|8177.1|8175.3|8196.7|8194.9|8175.5|8173.7|0
1700071200000|2023-11-15 18:00:00|8176.9|8175.1|8181.3|8179.5|8181.8|8180|8124.8|8123|0
1700074800000|2023-11-15 19:00:00|8182.1|8180.3|8189.3|8187.5|8198.5|8196.7|8165|8163.2|0
1700078400000|2023-11-15 20:00:00|8189.5|8187.7|8177.8|8176|8190.1|8188.3|8166.9|8165.1|0
1700082000000|2023-11-15 21:00:00|8178.4|8175.4|8150.7|8147.7|8179.4|8176.4|8139.8|8136.8|0
1700085600000|2023-11-15 22:00:00|8150.8|8147.8|8148.2|8145.2|8151.3|8148.3|8145|8142|0
1700089200000|2023-11-15 23:00:00|8148|8145|8163.1|8160.1|8163.1|8160.1|8147.9|8144.9|0
1700092800000|2023-11-16 00:00:00|8163.3|8160.3|8170.5|8165.5|8171|8168|8161.6|8158.6|0
1700096400000|2023-11-16 01:00:00|8170.4|8165.4|8149.6|8144.6|8170.4|8165.4|8149.3|8144.3|0
1700100000000|2023-11-16 02:00:00|8149.7|8144.7|8148.8|8143.8|8157.7|8152.7|8145.1|8140.1|0
1700103600000|2023-11-16 03:00:00|8148.7|8143.7|8151.3|8146.3|8155.9|8150.9|8148.6|8143.6|0
1700107200000|2023-11-16 04:00:00|8151.4|8146.4|8158|8153|8158.5|8153.5|8150.2|8145.2|0
1700110800000|2023-11-16 05:00:00|8157.9|8152.9|8163.3|8158.3|8165.3|8160.3|8156.2|8151.2|0
1700114400000|2023-11-16 06:00:00|8163.1|8158.1|8168.6|8163.6|8169|8164|8162.8|8157.8|0
1700118000000|2023-11-16 07:00:00|8168.9|8163.9|8160|8155|8169.8|8164.8|8158.4|8153.4|0
1700121600000|2023-11-16 08:00:00|8159.7|8154.7|8162.1|8157.1|8167.8|8162.8|8157.5|8152.5|0
1700125200000|2023-11-16 09:00:00|8161.8|8156.8|8151.1|8148.1|8168|8165|8146.4|8143.4|0
1700128800000|2023-11-16 10:00:00|8151|8148|8153.2|8150.2|8155.8|8152.8|8144.8|8141.8|0
1700132400000|2023-11-16 11:00:00|8153.5|8150.5|8151.9|8148.9|8154.3|8151.3|8148|8145|0
1700136000000|2023-11-16 12:00:00|8152.4|8149.4|8133.6|8130.6|8152.8|8149.8|8131.1|8128.1|0
1700139600000|2023-11-16 13:00:00|8133|8130|8155.5|8152.5|8156|8153|8126.3|8123.3|0
1700143200000|2023-11-16 14:00:00|8155.4|8152.4|8175.6|8173.8|8182.4|8180.6|8111.2|8109.4|0
1700146800000|2023-11-16 15:00:00|8177.7|8175.9|8138.8|8137|8190.9|8189.1|8126.7|8124.9|0
1700150400000|2023-11-16 16:00:00|8138.9|8137.1|8147.2|8145.4|8156.1|8154.3|8123.6|8121.8|0
1700154000000|2023-11-16 17:00:00|8148.1|8146.3|8170.5|8168.7|8186.5|8184.7|8144|8142.2|0
1700157600000|2023-11-16 18:00:00|8170.7|8168.9|8143.6|8141.8|8174.4|8172.6|8136.1|8134.3|0
1700161200000|2023-11-16 19:00:00|8143.2|8141.4|8158.9|8157.1|8170.1|8168.3|8136.8|8135|0
1700164800000|2023-11-16 20:00:00|8158.4|8156.6|8182.2|8180.4|8188.3|8186.5|8153|8151.2|0
1700168400000|2023-11-16 21:00:00|8182.8|8179.8|8189.8|8186.8|8192.3|8189.3|8176.9|8173.9|0
1700172000000|2023-11-16 22:00:00|8189.7|8186.7|8180.3|8177.3|8190.1|8187.1|8180.3|8177.3|0
1700175600000|2023-11-16 23:00:00|8180.4|8177.4|8181.4|8178.4|8181.5|8178.5|8173.8|8170.8|0
1700179200000|2023-11-17 00:00:00|8181.6|8178.6|8180|8175|8182.7|8179.7|8176|8173|0
1700182800000|2023-11-17 01:00:00|8179.9|8174.9|8180|8175|8182.5|8177.5|8177.5|8172.5|0
1700186400000|2023-11-17 02:00:00|8180.1|8175.1|8180.7|8175.7|8181.7|8176.7|8177.1|8172.1|0
1700190000000|2023-11-17 03:00:00|8180.8|8175.8|8184.7|8179.7|8185.2|8180.2|8180.6|8175.6|0
1700193600000|2023-11-17 04:00:00|8184.8|8179.8|8180.7|8175.7|8185|8180|8180.1|8175.1|0
1700197200000|2023-11-17 05:00:00|8180.8|8175.8|8176.6|8171.6|8180.9|8175.9|8172.1|8167.1|0
1700200800000|2023-11-17 06:00:00|8176.5|8171.5|8177.5|8172.5|8178.2|8173.2|8174.4|8169.4|0
1700204400000|2023-11-17 07:00:00|8177.7|8172.7|8177.9|8172.9|8179|8174|8171.3|8166.3|0
1700208000000|2023-11-17 08:00:00|8178.1|8173.1|8184.3|8179.3|8190.3|8185.3|8174.4|8169.4|0
1700211600000|2023-11-17 09:00:00|8184.4|8179.4|8192.2|8189.2|8199|8196|8182.5|8178.4|0
1700215200000|2023-11-17 10:00:00|8192.3|8189.3|8201.3|8198.3|8205.2|8202.2|8192.2|8189.2|0
1700218800000|2023-11-17 11:00:00|8201.2|8198.2|8195.5|8192.5|8204.2|8201.2|8188.6|8185.6|0
1700222400000|2023-11-17 12:00:00|8195.7|8192.7|8199.1|8196.1|8202.6|8199.6|8191.5|8188.5|0
1700226000000|2023-11-17 13:00:00|8199.2|8196.2|8173.4|8170.4|8204.3|8201.3|8172.1|8169.1|0
1700229600000|2023-11-17 14:00:00|8173.5|8170.5|8165.7|8163.9|8177.5|8174.5|8125.9|8124.1|0
1700233200000|2023-11-17 15:00:00|8164.7|8162.9|8166.8|8165|8178.7|8176.9|8139.4|8137.6|0
1700236800000|2023-11-17 16:00:00|8166.7|8164.9|8176.3|8174.5|8177.1|8175.3|8140.6|8138.8|0
1700240400000|2023-11-17 17:00:00|8176.2|8174.4|8186.5|8184.7|8187.5|8185.7|8166.5|8164.7|0
1700244000000|2023-11-17 18:00:00|8186.7|8184.9|8193.1|8191.3|8203.7|8201.9|8183.3|8181.5|0
1700247600000|2023-11-17 19:00:00|8193.2|8191.4|8193.6|8191.8|8207.5|8205.7|8178.8|8177|0
1700251200000|2023-11-17 20:00:00|8193.7|8191.9|8190.5|8188.7|8203.9|8202.1|8172.1|8170.3|0
1700254800000|2023-11-17 21:00:00|8191.1|8188.1|8182.4|8179.4|8191.5|8188.5|8177.5|8174.5|0
1700434800000|2023-11-19 23:00:00|8188.9|8183.9|8178.2|8173.2|8190|8185|8170.1|8165.1|0
1700438400000|2023-11-20 00:00:00|8178.3|8173.3|8178.2|8173.2|8181.2|8176.2|8174.1|8169.1|0
1700442000000|2023-11-20 01:00:00|8178.3|8173.3|8176.4|8171.4|8182.8|8177.8|8174.1|8169.1|0
1700445600000|2023-11-20 02:00:00|8176.3|8171.3|8177.4|8172.4|8178.9|8173.9|8174.6|8169.6|0
1700449200000|2023-11-20 03:00:00|8177.5|8172.5|8173|8168|8177.5|8172.5|8172.3|8167.3|0
1700452800000|2023-11-20 04:00:00|8173.1|8168.1|8173.7|8168.7|8175.9|8170.9|8172.5|8167.5|0
1700456400000|2023-11-20 05:00:00|8173.8|8168.8|8165.9|8160.9|8174.6|8169.6|8165.4|8160.4|0
1700460000000|2023-11-20 06:00:00|8165.8|8160.8|8169.6|8164.6|8170.1|8165.1|8165.7|8160.7|0
1700463600000|2023-11-20 07:00:00|8169.5|8164.5|8176.8|8171.8|8177.4|8172.4|8168.7|8163.7|0
1700467200000|2023-11-20 08:00:00|8176.9|8171.9|8188.3|8183.3|8191.1|8186.1|8176.9|8171.9|0
1700470800000|2023-11-20 09:00:00|8188.5|8183.5|8222.5|8219.5|8225.3|8222.3|8188.5|8183.5|0
1700474400000|2023-11-20 10:00:00|8222.6|8219.6|8214|8211|8223.2|8220.2|8210.7|8207.7|0
1700478000000|2023-11-20 11:00:00|8213.8|8210.8|8222.6|8219.6|8224.1|8221.1|8209.3|8206.3|0
1700481600000|2023-11-20 12:00:00|8221.6|8218.6|8201.8|8198.8|8223.9|8220.9|8199.6|8196.6|0
1700485200000|2023-11-20 13:00:00|8201.7|8198.7|8213|8210|8217.6|8214.6|8198.6|8195.6|0
1700488800000|2023-11-20 14:00:00|8213.2|8210.2|8270.9|8269.1|8273.6|8271.8|8178.1|8175.1|0
1700492400000|2023-11-20 15:00:00|8272.5|8270.7|8272.9|8271.1|8277.8|8276|8231.2|8229.4|0
1700496000000|2023-11-20 16:00:00|8273.1|8271.3|8286.3|8284.5|8289.5|8287.7|8270.3|8268.5|0
1700499600000|2023-11-20 17:00:00|8285.7|8283.9|8283.2|8281.4|8298.8|8297|8279.3|8277.5|0
1700503200000|2023-11-20 18:00:00|8283.3|8281.5|8309.8|8308|8319.8|8318|8282|8280.2|0
1700506800000|2023-11-20 19:00:00|8309.7|8307.9|8321.5|8319.7|8323.6|8321.8|8301.5|8299.7|0
1700510400000|2023-11-20 20:00:00|8321.6|8319.8|8319.1|8317.3|8334|8332.2|8310.1|8308.3|0
1700514000000|2023-11-20 21:00:00|8319.7|8316.7|8320.9|8317.9|8324.1|8321.1|8316.4|8313.4|0
1700517600000|2023-11-20 22:00:00|8321|8318|8321.3|8318.3|8323.3|8320.3|8319.6|8316.6|0
1700521200000|2023-11-20 23:00:00|8321.5|8318.5|8327.2|8324.2|8327.9|8324.9|8320.7|8317.7|0
1700524800000|2023-11-21 00:00:00|8327.3|8324.3|8333.7|8328.7|8333.8|8330.6|8326.4|8323.4|0
1700528400000|2023-11-21 01:00:00|8333.6|8328.6|8335.6|8330.6|8339.4|8334.4|8331.3|8326.3|0
1700532000000|2023-11-21 02:00:00|8335.4|8330.4|8338.2|8333.2|8339.6|8334.6|8334.2|8329.2|0
1700535600000|2023-11-21 03:00:00|8338.1|8333.1|8339.5|8334.5|8344.1|8339.1|8337.5|8332.5|0
1700539200000|2023-11-21 04:00:00|8339.4|8334.4|8337.3|8332.3|8340.6|8335.6|8336.1|8331.1|0
1700542800000|2023-11-21 05:00:00|8337.4|8332.4|8334.7|8329.7|8339.6|8334.6|8333.2|8328.2|0
1700546400000|2023-11-21 06:00:00|8334.5|8329.5|8334.2|8329.2|8335.5|8330.5|8327.3|8322.3|0
1700550000000|2023-11-21 07:00:00|8334.3|8329.3|8321.4|8316.4|8334.6|8329.6|8319.4|8314.4|0
1700553600000|2023-11-21 08:00:00|8321.3|8316.3|8322.4|8317.4|8325.6|8320.6|8316|8311|0
1700557200000|2023-11-21 09:00:00|8322.2|8317.2|8325.5|8322.5|8335.1|8332.1|8322|8317|0
1700560800000|2023-11-21 10:00:00|8325.4|8322.4|8329.5|8326.5|8334.1|8331.1|8321.9|8318.9|0
1700564400000|2023-11-21 11:00:00|8329.6|8326.6|8288.2|8285.2|8350.3|8347.3|8272.1|8269.1|0
1700568000000|2023-11-21 12:00:00|8290.1|8287.1|8275.4|8272.4|8299.7|8296.7|8272.3|8269.3|0
1700571600000|2023-11-21 13:00:00|8275.2|8272.2|8248.8|8245.8|8280.1|8277.1|8248.8|8245.8|0
1700575200000|2023-11-21 14:00:00|8249|8246|8282.8|8281|8297.6|8295.8|8235.4|8233.6|0
1700578800000|2023-11-21 15:00:00|8283.1|8281.3|8265.1|8263.3|8299.9|8298.1|8232.3|8230.5|0
1700582400000|2023-11-21 16:00:00|8265.2|8263.4|8279.1|8277.3|8280.4|8278.6|8250.3|8248.5|0
1700586000000|2023-11-21 17:00:00|8279.6|8277.8|8292.1|8290.3|8293.8|8292|8273.9|8272.1|0
1700589600000|2023-11-21 18:00:00|8292.2|8290.4|8284|8282.2|8292.9|8291.1|8260.5|8258.7|0
1700593200000|2023-11-21 19:00:00|8284.1|8282.3|8293|8291.2|8295.2|8293.4|8273.6|8271.8|0
1700596800000|2023-11-21 20:00:00|8292.7|8290.9|8285.4|8283.6|8301.9|8300.1|8277.7|8275.9|0
1700600400000|2023-11-21 21:00:00|8286|8283|8261.7|8258.7|8304.3|8301.3|8210|8207|0
1700604000000|2023-11-21 22:00:00|8261.8|8258.8|8260.2|8257.2|8275.4|8272.4|8256.9|8253.9|0
1700607600000|2023-11-21 23:00:00|8259.3|8256.3|8246.2|8243.2|8259.3|8256.3|8240.2|8237.2|0
1700611200000|2023-11-22 00:00:00|8246|8243|8251.7|8246.7|8252.7|8249.7|8245|8242|0
1700614800000|2023-11-22 01:00:00|8251.9|8246.9|8253.4|8248.4|8255.8|8250.8|8249.5|8244.5|0
1700618400000|2023-11-22 02:00:00|8253.3|8248.3|8258.8|8253.8|8261.6|8256.6|8251.3|8246.3|0
1700622000000|2023-11-22 03:00:00|8258.9|8253.9|8254.6|8249.6|8260.6|8255.6|8252.8|8247.8|0
1700625600000|2023-11-22 04:00:00|8254.5|8249.5|8255.1|8250.1|8255.2|8250.2|8251.5|8246.5|0
1700629200000|2023-11-22 05:00:00|8255.2|8250.2|8250.1|8245.1|8258.5|8253.5|8249.5|8244.5|0
1700632800000|2023-11-22 06:00:00|8250|8245|8249.9|8244.9|8251.5|8246.5|8242.4|8237.4|0
1700636400000|2023-11-22 07:00:00|8250.1|8245.1|8251.7|8246.7|8253.3|8248.3|8244.3|8239.3|0
1700640000000|2023-11-22 08:00:00|8252|8247|8253.1|8248.1|8264.1|8259.1|8248.7|8243.7|0
1700643600000|2023-11-22 09:00:00|8252.6|8247.6|8278.6|8275.6|8283.4|8280.4|8251.9|8246.9|0
1700647200000|2023-11-22 10:00:00|8278.7|8275.7|8304.7|8301.7|8309.7|8306.7|8278.4|8275.4|0
1700650800000|2023-11-22 11:00:00|8305|8302|8320.9|8317.9|8322.5|8319.5|8301.9|8298.9|0
1700654400000|2023-11-22 12:00:00|8314.4|8311.4|8320.6|8317.6|8338.4|8335.4|8313.5|8310.5|0
1700658000000|2023-11-22 13:00:00|8322|8319|8331.8|8328.8|8333.8|8330.8|8320.2|8317.2|0
1700661600000|2023-11-22 14:00:00|8332.1|8329.1|8306.9|8305.1|8384.8|8383|8289.5|8287.7|0
1700665200000|2023-11-22 15:00:00|8306.7|8304.9|8292.6|8290.8|8335.3|8333.5|8269.7|8267.9|0
1700668800000|2023-11-22 16:00:00|8292.9|8291.1|8317.2|8315.4|8318.7|8316.9|8288.8|8287|0
1700672400000|2023-11-22 17:00:00|8317.3|8315.5|8314.5|8312.7|8328|8326.2|8305.5|8303.7|0
1700676000000|2023-11-22 18:00:00|8314.4|8312.6|8334|8332.2|8340.2|8338.4|8312.5|8310.7|0
1700679600000|2023-11-22 19:00:00|8333.9|8332.1|8303.4|8301.6|8340.6|8338.8|8280.1|8278.3|0
1700683200000|2023-11-22 20:00:00|8303.1|8301.3|8300.1|8298.3|8306.5|8304.7|8295|8293.2|0
1700686800000|2023-11-22 21:00:00|8300.7|8297.7|8297.9|8294.9|8304.8|8301.8|8296.8|8293.8|0
1700690400000|2023-11-22 22:00:00|8298.1|8295.1|8294.3|8291.3|8298.1|8295.1|8292|8289|0
1700694000000|2023-11-22 23:00:00|8294.4|8291.4|8294.4|8291.4|8295.4|8292.4|8292.9|8289.9|0
1700697600000|2023-11-23 00:00:00|8294.5|8291.5|8296.2|8291.2|8296.4|8292.8|8293.8|8290.8|0
1700701200000|2023-11-23 01:00:00|8296.1|8291.1|8305.9|8300.9|8306.2|8301.2|8295.1|8290.1|0
1700704800000|2023-11-23 02:00:00|8305.8|8300.8|8302.3|8297.3|8306.9|8301.9|8301.7|8296.7|0
1700708400000|2023-11-23 03:00:00|8302.5|8297.5|8300.3|8295.3|8302.6|8297.6|8298.8|8293.8|0
1700712000000|2023-11-23 04:00:00|8300.4|8295.4|8300.2|8295.2|8302.8|8297.8|8299.1|8294.1|0
1700715600000|2023-11-23 05:00:00|8300.1|8295.1|8307.9|8302.9|8308.2|8303.2|8300|8295|0
1700719200000|2023-11-23 06:00:00|8308|8303|8310.5|8305.5|8313.2|8308.2|8307.5|8302.5|0
1700722800000|2023-11-23 07:00:00|8310.4|8305.4|8314.7|8309.7|8317.6|8312.6|8310.4|8305.4|0
1700726400000|2023-11-23 08:00:00|8314.8|8309.8|8316.4|8311.4|8317|8312|8307.6|8302.6|0
1700730000000|2023-11-23 09:00:00|8316.3|8311.3|8317.2|8312.2|8319.3|8314.3|8310.7|8305.7|0
1700733600000|2023-11-23 10:00:00|8317.1|8312.1|8311.8|8306.8|8319.6|8314.6|8308.7|8303.7|0
1700737200000|2023-11-23 11:00:00|8312|8307|8312.5|8307.5|8315|8310|8310.2|8305.2|0
1700740800000|2023-11-23 12:00:00|8312.4|8307.4|8306.3|8301.3|8315.2|8310.2|8305.2|8300.2|0
1700744400000|2023-11-23 13:00:00|8306.4|8301.4|8310.2|8305.2|8310.5|8305.5|8305.1|8300.1|0
1700748000000|2023-11-23 14:00:00|8310|8305|8304.5|8299.5|8312.3|8307.3|8303.7|8298.7|0
1700751600000|2023-11-23 15:00:00|8304.7|8299.7|8313.1|8308.1|8313.6|8308.6|8302.1|8297.1|0
1700755200000|2023-11-23 16:00:00|8313|8308|8307.6|8302.6|8313.5|8308.5|8307.2|8302.2|0
1700758800000|2023-11-23 17:00:00|8307.7|8302.7|8307.4|8302.4|8309.4|8304.4|8305.6|8300.6|0
1700762400000|2023-11-23 18:00:00|8309|8304|8305|8300|8311.5|8306.5|8304.9|8299.9|0
1700766000000|2023-11-23 19:00:00|8304.9|8299.9|8307.9|8302.9|8309.7|8304.7|8304.9|8299.9|0
1700769600000|2023-11-23 20:00:00|8308.6|8303.6|8310.4|8305.4|8313.3|8308.3|8307.9|8302.9|0
1700773200000|2023-11-23 21:00:00|8310.8|8305.8|8309.9|8304.9|8311.7|8306.7|8309.9|8304.9|0
1700780400000|2023-11-23 23:00:00|8310.1|8305.1|8309.3|8304.3|8314.2|8309.2|8306.7|8301.7|0
1700784000000|2023-11-24 00:00:00|8309.1|8304.1|8311.8|8306.8|8312.6|8307.6|8306.8|8301.8|0
1700787600000|2023-11-24 01:00:00|8311.7|8306.7|8310.4|8305.4|8312.3|8307.3|8306.3|8301.3|0
1700791200000|2023-11-24 02:00:00|8310.3|8305.3|8309.9|8304.9|8311|8306|8305.5|8300.5|0
1700794800000|2023-11-24 03:00:00|8309.8|8304.8|8308.5|8303.5|8311.5|8306.5|8306.7|8301.7|0
1700798400000|2023-11-24 04:00:00|8308.6|8303.6|8305.4|8300.4|8309|8304|8305.1|8300.1|0
1700802000000|2023-11-24 05:00:00|8305.5|8300.5|8305.4|8300.4|8306.2|8301.2|8303.3|8298.3|0
1700805600000|2023-11-24 06:00:00|8305.3|8300.3|8300|8295|8305.3|8300.3|8297.2|8292.2|0
1700809200000|2023-11-24 07:00:00|8300.1|8295.1|8292.2|8287.2|8300.4|8295.4|8288|8283|0
1700812800000|2023-11-24 08:00:00|8292.1|8287.1|8296.3|8291.3|8302|8297|8289.4|8284.4|0
1700816400000|2023-11-24 09:00:00|8296.2|8291.2|8294.3|8291.3|8308.8|8305.8|8289.1|8286.1|0
1700820000000|2023-11-24 10:00:00|8294.4|8291.4|8283.5|8280.5|8298.1|8295.1|8274.6|8271.6|0
1700823600000|2023-11-24 11:00:00|8283.6|8280.6|8283.7|8280.7|8287|8284|8278|8275|0
1700827200000|2023-11-24 12:00:00|8283.2|8280.2|8286.8|8283.8|8288.5|8285.5|8282.3|8279.3|0
1700830800000|2023-11-24 13:00:00|8286.7|8283.7|8298.2|8295.2|8301.1|8298.1|8280.7|8277.7|0
1700834400000|2023-11-24 14:00:00|8298.3|8295.3|8284|8282.2|8304.8|8303|8252.1|8250.3|0
1700838000000|2023-11-24 15:00:00|8284.2|8282.4|8269.2|8267.4|8288.5|8286.7|8249.3|8247.5|0
1700841600000|2023-11-24 16:00:00|8269.5|8267.7|8278.3|8276.5|8285.6|8283.8|8265.7|8263.9|0
1700845200000|2023-11-24 17:00:00|8278.2|8276.4|8278.8|8277|8282.5|8280.7|8266.7|8264.9|0
1700848800000|2023-11-24 18:00:00|8280.9|8275.9|8274.1|8269.1|8282.4|8277.4|8271.1|8266.1|0
1700852400000|2023-11-24 19:00:00|8274|8269|8271.8|8266.8|8274|8269|8270|8265|0
1700856000000|2023-11-24 20:00:00|8273.3|8268.3|8268.2|8263.2|8273.7|8268.7|8267.7|8262.7|0
1700859600000|2023-11-24 21:00:00|8268.1|8263.1|8268.1|8263.1|8268.1|8263.1|8268.1|8263.1|0
1701039600000|2023-11-26 23:00:00|8265.3|8260.3|8262.8|8257.8|8266.3|8261.3|8260.9|8255.9|0
1701043200000|2023-11-27 00:00:00|8262.7|8257.7|8253.9|8248.9|8263|8258|8252.5|8247.5|0
1701046800000|2023-11-27 01:00:00|8254.1|8249.1|8254.7|8249.7|8262.7|8257.7|8252.6|8247.6|0
1701050400000|2023-11-27 02:00:00|8254.8|8249.8|8243.2|8238.2|8255.5|8250.5|8241.8|8236.8|0
1701054000000|2023-11-27 03:00:00|8243.1|8238.1|8241.8|8236.8|8243.5|8238.5|8238.6|8233.6|0
1701057600000|2023-11-27 04:00:00|8241.9|8236.9|8242.5|8237.5|8244.4|8239.4|8241.1|8236.1|0
1701061200000|2023-11-27 05:00:00|8242.6|8237.6|8239.4|8234.4|8245.5|8240.5|8238.8|8233.8|0
1701064800000|2023-11-27 06:00:00|8239.5|8234.5|8246.6|8241.6|8248.2|8243.2|8239.3|8234.3|0
1701068400000|2023-11-27 07:00:00|8246.8|8241.8|8259.9|8254.9|8261.5|8256.5|8246.8|8241.8|0
1701072000000|2023-11-27 08:00:00|8259.8|8254.8|8265.5|8260.5|8267.7|8262.7|8257.4|8252.4|0
1701075600000|2023-11-27 09:00:00|8265.4|8260.4|8256.8|8253.8|8276.4|8273.4|8255.4|8252.4|0
1701079200000|2023-11-27 10:00:00|8256.4|8253.4|8269.9|8266.9|8269.9|8266.9|8255.4|8252.4|0
1701082800000|2023-11-27 11:00:00|8269.6|8266.6|8261.8|8258.8|8270.2|8267.2|8259.6|8256.6|0
1701086400000|2023-11-27 12:00:00|8262.5|8259.5|8280.6|8277.6|8284.1|8281.1|8262.5|8259.5|0
1701090000000|2023-11-27 13:00:00|8280.3|8277.3|8275.6|8272.6|8293.3|8290.3|8274.8|8271.8|0
1701093600000|2023-11-27 14:00:00|8275.4|8272.4|8291.8|8290|8316.6|8314.8|8256.9|8255.1|0
1701097200000|2023-11-27 15:00:00|8292|8290.2|8300.5|8298.7|8317.8|8316|8286|8284.2|0
1701100800000|2023-11-27 16:00:00|8300.4|8298.6|8302.4|8300.6|8305.5|8303.7|8272.3|8270.5|0
1701104400000|2023-11-27 17:00:00|8302.7|8300.9|8318.5|8316.7|8318.8|8317|8299.1|8297.3|0
1701108000000|2023-11-27 18:00:00|8318.8|8317|8297|8295.2|8327.2|8325.4|8293.8|8292|0
1701111600000|2023-11-27 19:00:00|8297.7|8295.9|8276|8274.2|8301.1|8299.3|8260.6|8258.8|0
1701115200000|2023-11-27 20:00:00|8275.8|8274|8258.3|8256.5|8289|8287.2|8256|8254.2|0
1701118800000|2023-11-27 21:00:00|8258.9|8255.9|8255.5|8252.5|8265.3|8262.3|8250.2|8247.2|0
1701122400000|2023-11-27 22:00:00|8255.6|8252.6|8258.3|8255.3|8258.9|8255.9|8254.3|8251.3|0
1701126000000|2023-11-27 23:00:00|8258.2|8255.2|8260.8|8257.8|8261.5|8258.5|8256.8|8253.8|0
1701129600000|2023-11-28 00:00:00|8260.9|8257.9|8261.2|8256.2|8261.3|8258|8253.6|8250.6|0
1701133200000|2023-11-28 01:00:00|8261.1|8256.1|8262.1|8257.1|8263.8|8258.8|8255.9|8250.9|0
1701136800000|2023-11-28 02:00:00|8262.2|8257.2|8262.5|8257.5|8265.7|8260.7|8262|8257|0
1701140400000|2023-11-28 03:00:00|8262.6|8257.6|8255.9|8250.9|8263.1|8258.1|8255.4|8250.4|0
1701144000000|2023-11-28 04:00:00|8256|8251|8257.3|8252.3|8257.7|8252.7|8254.3|8249.3|0
1701147600000|2023-11-28 05:00:00|8257.4|8252.4|8260.2|8255.2|8262|8257|8254.8|8249.8|0
1701151200000|2023-11-28 06:00:00|8260|8255|8263.4|8258.4|8265.2|8260.2|8259.7|8254.7|0
1701154800000|2023-11-28 07:00:00|8263.2|8258.2|8243.4|8238.4|8263.6|8258.6|8237.5|8232.5|0
1701158400000|2023-11-28 08:00:00|8244|8239|8244.3|8239.3|8246.4|8241.4|8232.8|8227.8|0
1701162000000|2023-11-28 09:00:00|8244.4|8239.4|8252.7|8249.7|8255.7|8252.7|8241|8238|0
1701165600000|2023-11-28 10:00:00|8252.8|8249.8|8259.3|8256.3|8259.6|8256.6|8248.2|8245.2|0
1701169200000|2023-11-28 11:00:00|8259.4|8256.4|8253|8250|8262|8259|8251.6|8248.6|0
1701172800000|2023-11-28 12:00:00|8254.8|8251.8|8236.5|8233.5|8260.6|8257.6|8236.4|8233.4|0
1701176400000|2023-11-28 13:00:00|8237.2|8234.2|8242.4|8239.4|8243.1|8240.1|8224.8|8221.8|0
1701180000000|2023-11-28 14:00:00|8242.2|8239.2|8220.8|8219|8265|8263.2|8209.9|8208.1|0
1701183600000|2023-11-28 15:00:00|8219.2|8217.4|8256|8254.2|8267.4|8265.6|8219.2|8217.4|0
1701187200000|2023-11-28 16:00:00|8256.2|8254.4|8280.1|8278.3|8291.2|8289.4|8247|8245.2|0
1701190800000|2023-11-28 17:00:00|8280.2|8278.4|8272.2|8270.4|8287.6|8285.8|8259|8257.2|0
1701194400000|2023-11-28 18:00:00|8272.4|8270.6|8266.6|8264.8|8274.4|8272.6|8239.7|8237.9|0
1701198000000|2023-11-28 19:00:00|8266.9|8265.1|8280.7|8278.9|8283|8281.2|8257.3|8255.5|0
1701201600000|2023-11-28 20:00:00|8281.3|8279.5|8305.3|8303.5|8307.9|8306.1|8262.1|8260.3|0
1701205200000|2023-11-28 21:00:00|8305.9|8302.9|8303.5|8300.5|8312.5|8309.5|8298.6|8295.6|0
1701208800000|2023-11-28 22:00:00|8303.7|8300.7|8302.7|8299.7|8305.8|8302.8|8301.9|8298.9|0
1701212400000|2023-11-28 23:00:00|8302.8|8299.8|8309.7|8306.7|8309.9|8306.9|8301.2|8298.2|0
1701216000000|2023-11-29 00:00:00|8309.5|8306.5|8316.4|8311.4|8316.4|8312.6|8307|8304|0
1701219600000|2023-11-29 01:00:00|8316.5|8311.5|8319.9|8314.9|8326.7|8321.7|8316|8311|0
1701223200000|2023-11-29 02:00:00|8319.8|8314.8|8318.9|8313.9|8323.3|8318.3|8317.7|8312.7|0
1701226800000|2023-11-29 03:00:00|8318.8|8313.8|8321.5|8316.5|8322.2|8317.2|8314.5|8309.5|0
1701230400000|2023-11-29 04:00:00|8321.4|8316.4|8322.8|8317.8|8323.7|8318.7|8320.6|8315.6|0
1701234000000|2023-11-29 05:00:00|8322.7|8317.7|8320.3|8315.3|8324.6|8319.6|8317.5|8312.5|0
1701237600000|2023-11-29 06:00:00|8320.4|8315.4|8322.5|8317.5|8324.1|8319.1|8316.4|8311.4|0
1701241200000|2023-11-29 07:00:00|8322.6|8317.6|8314.3|8309.3|8322.6|8317.6|8312.8|8307.8|0
1701244800000|2023-11-29 08:00:00|8314|8309|8326.1|8321.1|8334.7|8329.7|8312.8|8307.8|0
1701248400000|2023-11-29 09:00:00|8326|8321|8347.8|8344.8|8350.1|8347.1|8326|8321|0
1701252000000|2023-11-29 10:00:00|8347.9|8344.9|8359.2|8356.2|8360.2|8357.2|8347.2|8344.2|0
1701255600000|2023-11-29 11:00:00|8359.1|8356.1|8364.1|8361.1|8365.6|8362.6|8355.4|8352.4|0
1701259200000|2023-11-29 12:00:00|8362.3|8359.3|8367.8|8364.8|8368.2|8365.2|8357.1|8354.1|0
1701262800000|2023-11-29 13:00:00|8367.9|8364.9|8368.6|8365.6|8378.3|8375.3|8363.2|8360.2|0
1701266400000|2023-11-29 14:00:00|8368.7|8365.7|8373|8371.2|8381.9|8380.1|8340.5|8338.7|0
1701270000000|2023-11-29 15:00:00|8374.5|8372.7|8320.5|8318.7|8378.9|8377.1|8292.8|8291|0
1701273600000|2023-11-29 16:00:00|8320.3|8318.5|8288.9|8287.1|8322.2|8320.4|8259|8257.2|0
1701277200000|2023-11-29 17:00:00|8289|8287.2|8311.8|8310|8316.1|8314.3|8278.8|8277|0
1701280800000|2023-11-29 18:00:00|8312|8310.2|8297.6|8295.8|8315.7|8313.9|8281|8279.2|0
1701284400000|2023-11-29 19:00:00|8297.4|8295.6|8294.1|8292.3|8303.3|8301.5|8275.5|8273.7|0
1701288000000|2023-11-29 20:00:00|8294.3|8292.5|8266.9|8265.1|8294.3|8292.5|8260.5|8258.7|0
1701291600000|2023-11-29 21:00:00|8267|8265.2|8329.3|8326.3|8355.5|8352.5|8262.2|8259.2|0
1701295200000|2023-11-29 22:00:00|8329.2|8326.2|8332.5|8329.5|8336.2|8333.2|8328.6|8325.6|0
1701298800000|2023-11-29 23:00:00|8332.3|8329.3|8330.9|8327.9|8333.6|8330.6|8330.5|8327.5|0
1701302400000|2023-11-30 00:00:00|8331|8328|8341|8336|8341.2|8338|8330.2|8327.2|0
1701306000000|2023-11-30 01:00:00|8341.1|8336.1|8337|8332|8341.9|8336.9|8333.4|8328.4|0
1701309600000|2023-11-30 02:00:00|8336.9|8331.9|8344|8339|8344.4|8339.4|8335.4|8330.4|0
1701313200000|2023-11-30 03:00:00|8343.9|8338.9|8342.4|8337.4|8344.1|8339.1|8339.1|8334.1|0
1701316800000|2023-11-30 04:00:00|8342.3|8337.3|8343.5|8338.5|8344.5|8339.5|8340.8|8335.8|0
1701320400000|2023-11-30 05:00:00|8343.7|8338.7|8348|8343|8348.3|8343.3|8342.8|8337.8|0
1701324000000|2023-11-30 06:00:00|8347.9|8342.9|8345.3|8340.3|8350|8345|8344.9|8339.9|0
1701327600000|2023-11-30 07:00:00|8345.4|8340.4|8350.2|8345.2|8350.3|8345.3|8343.1|8338.1|0
1701331200000|2023-11-30 08:00:00|8350.4|8345.4|8333.3|8328.3|8351.5|8346.5|8330.6|8325.6|0
1701334800000|2023-11-30 09:00:00|8333.1|8328.1|8350.7|8347.7|8369.8|8366.8|8333.1|8328.1|0
1701338400000|2023-11-30 10:00:00|8350.9|8347.9|8357.5|8354.5|8362.6|8359.6|8350.8|8347.8|0
1701342000000|2023-11-30 11:00:00|8357.6|8354.6|8352.1|8349.1|8357.9|8354.9|8352|8349|0
1701345600000|2023-11-30 12:00:00|8351.6|8348.6|8352.7|8349.7|8362.4|8359.4|8351.6|8348.6|0
1701349200000|2023-11-30 13:00:00|8354|8351|8328.3|8325.3|8359|8356|8328.3|8325.3|0
1701352800000|2023-11-30 14:00:00|8326|8323|8286.2|8284.4|8334.2|8332.4|8258.1|8256.3|0
1701356400000|2023-11-30 15:00:00|8286|8284.2|8210.5|8208.7|8286.6|8284.8|8184.8|8183|0
1701360000000|2023-11-30 16:00:00|8210.6|8208.8|8177|8175.2|8214.3|8212.5|8176.8|8175|0
1701363600000|2023-11-30 17:00:00|8177.1|8175.3|8215.4|8213.6|8219.5|8217.7|8172.3|8170.5|0
1701367200000|2023-11-30 18:00:00|8215|8213.2|8190.3|8188.5|8215|8213.2|8175.4|8173.6|0
1701370800000|2023-11-30 19:00:00|8190.1|8188.3|8224.4|8222.6|8228.8|8227|8190.1|8188.3|0
1701374400000|2023-11-30 20:00:00|8224.5|8222.7|8242.3|8240.5|8250|8248.2|8179.7|8177.9|0
1701378000000|2023-11-30 21:00:00|8242.9|8239.9|8215|8212|8246.2|8243.2|8210.8|8207.8|0
1701381600000|2023-11-30 22:00:00|8215.1|8212.1|8221.2|8218.2|8223.7|8220.7|8212.3|8209.3|0
1701385200000|2023-11-30 23:00:00|8221.1|8218.1|8218.1|8215.1|8221.4|8218.4|8216.3|8213.3|0
1701388800000|2023-12-01 00:00:00|8218.3|8215.3|8216.8|8211.8|8219.1|8216.1|8215.7|8211.6|0
1701392400000|2023-12-01 01:00:00|8216.7|8211.7|8214.4|8209.4|8218.5|8213.5|8213|8208|0
1701396000000|2023-12-01 02:00:00|8214.5|8209.5|8219.3|8214.3|8223|8218|8213.7|8208.7|0
1701399600000|2023-12-01 03:00:00|8219.4|8214.4|8214|8209|8220|8215|8211.4|8206.4|0
1701403200000|2023-12-01 04:00:00|8213.9|8208.9|8215.6|8210.6|8215.9|8210.9|8213.3|8208.3|0
1701406800000|2023-12-01 05:00:00|8215.5|8210.5|8215.9|8210.9|8219.1|8214.1|8210.8|8205.8|0
1701410400000|2023-12-01 06:00:00|8215.7|8210.7|8215.2|8210.2|8219.6|8214.6|8213.5|8208.5|0
1701414000000|2023-12-01 07:00:00|8215.3|8210.3|8212|8207|8217.9|8212.9|8210.8|8205.8|0
1701417600000|2023-12-01 08:00:00|8212.6|8207.6|8230.3|8225.3|8232.3|8227.3|8212.5|8207.5|0
1701421200000|2023-12-01 09:00:00|8230.2|8225.2|8248|8245|8255.9|8252.9|8221.9|8218.9|0
1701424800000|2023-12-01 10:00:00|8247.9|8244.9|8243.4|8240.4|8255.8|8252.8|8238.9|8235.9|0
1701428400000|2023-12-01 11:00:00|8243.3|8240.3|8235.9|8232.9|8246.4|8243.4|8232.9|8229.9|0
1701432000000|2023-12-01 12:00:00|8236|8233|8190.7|8187.7|8236|8233|8186.1|8183.1|0
1701435600000|2023-12-01 13:00:00|8190.6|8187.6|8194.6|8191.6|8207.7|8204.7|8189.9|8186.9|0
1701439200000|2023-12-01 14:00:00|8194.3|8191.3|8165|8163.2|8212.6|8210.8|8156.8|8155|0
1701442800000|2023-12-01 15:00:00|8171.5|8169.7|8159.8|8158|8200.1|8198.3|8134.6|8132.8|0
1701446400000|2023-12-01 16:00:00|8159.3|8157.5|8199.9|8198.1|8209.5|8207.7|8146|8144.2|0
1701450000000|2023-12-01 17:00:00|8200.2|8198.4|8217.8|8216|8230.2|8228.4|8189.7|8187.9|0
1701453600000|2023-12-01 18:00:00|8217.9|8216.1|8185.1|8183.3|8219.3|8217.5|8176|8174.2|0
1701457200000|2023-12-01 19:00:00|8185.5|8183.7|8207.8|8206|8208.2|8206.4|8179.3|8177.5|0
1701460800000|2023-12-01 20:00:00|8207.7|8205.9|8209.2|8207.4|8216.7|8214.9|8192.9|8191.1|0
1701464400000|2023-12-01 21:00:00|8209.8|8206.8|8207.9|8204.9|8210.5|8207.5|8203.7|8200.7|0
1701644400000|2023-12-03 23:00:00|8204.3|8199.3|8190.4|8185.4|8204.3|8199.3|8187.8|8182.8|0
1701648000000|2023-12-04 00:00:00|8190.7|8185.7|8182.4|8177.4|8190.8|8185.8|8181|8176|0
1701651600000|2023-12-04 01:00:00|8182.3|8177.3|8186.7|8181.7|8187.8|8182.8|8181.9|8176.9|0
1701655200000|2023-12-04 02:00:00|8186.6|8181.6|8182.4|8177.4|8186.9|8181.9|8181|8176|0
1701658800000|2023-12-04 03:00:00|8182.5|8177.5|8180.2|8175.2|8183.2|8178.2|8177.5|8172.5|0
1701662400000|2023-12-04 04:00:00|8180.1|8175.1|8185.1|8180.1|8186.9|8181.9|8179.6|8174.6|0
1701666000000|2023-12-04 05:00:00|8184.9|8179.9|8176.6|8171.6|8185.1|8180.1|8176.3|8171.3|0
1701669600000|2023-12-04 06:00:00|8176.7|8171.7|8178.3|8173.3|8182|8177|8175.7|8170.7|0
1701673200000|2023-12-04 07:00:00|8178.4|8173.4|8168.9|8163.9|8182.3|8177.3|8167.8|8162.8|0
1701676800000|2023-12-04 08:00:00|8169.2|8164.2|8187.2|8182.2|8195.3|8190.3|8165.5|8160.5|0
1701680400000|2023-12-04 09:00:00|8187.3|8182.3|8175.1|8172.1|8196|8193|8171.3|8168.3|0
1701684000000|2023-12-04 10:00:00|8174.4|8171.4|8171.6|8168.6|8178.4|8175.4|8170|8167|0
1701687600000|2023-12-04 11:00:00|8171.7|8168.7|8156|8153|8174.4|8171.4|8152.8|8149.8|0
1701691200000|2023-12-04 12:00:00|8159.9|8156.9|8166|8163|8167|8164|8148.6|8145.6|0
1701694800000|2023-12-04 13:00:00|8166.2|8163.2|8129.9|8126.9|8166.2|8163.2|8129.9|8126.9|0
1701698400000|2023-12-04 14:00:00|8130|8127|8095.2|8093.4|8130|8127|8062.8|8061|0
1701702000000|2023-12-04 15:00:00|8094.9|8093.1|8029.1|8027.3|8123.7|8121.9|8021.5|8019.7|0
1701705600000|2023-12-04 16:00:00|8029|8027.2|8099.9|8098.1|8102.5|8100.7|8022.9|8021.1|0
1701709200000|2023-12-04 17:00:00|8100|8098.2|8124.7|8122.9|8130|8128.2|8093|8091.2|0
1701712800000|2023-12-04 18:00:00|8124.8|8123|8094.6|8092.8|8125.8|8124|8094.3|8092.5|0
1701716400000|2023-12-04 19:00:00|8094.5|8092.7|8085.5|8083.7|8101|8099.2|8071.1|8069.3|0
1701720000000|2023-12-04 20:00:00|8085.8|8084|8103.6|8101.8|8121.2|8119.4|8074.9|8073.1|0
1701723600000|2023-12-04 21:00:00|8104.2|8101.2|8098.7|8095.7|8104.8|8101.8|8095.9|8092.9|0
1701727200000|2023-12-04 22:00:00|8098.6|8095.6|8099.3|8096.3|8102.8|8099.8|8097|8094|0
1701730800000|2023-12-04 23:00:00|8099.4|8096.4|8094.9|8091.9|8099.8|8096.8|8094.5|8091.5|0
1701734400000|2023-12-05 00:00:00|8095.1|8092.1|8095.6|8090.6|8098.4|8095.4|8093.2|8090.2|0
1701738000000|2023-12-05 01:00:00|8095.7|8090.7|8094.7|8089.7|8098.5|8093.5|8089.6|8084.6|0
1701741600000|2023-12-05 02:00:00|8094.8|8089.8|8090.7|8085.7|8095|8090|8087.9|8082.9|0
1701745200000|2023-12-05 03:00:00|8090.9|8085.9|8092.1|8087.1|8092.9|8087.9|8087.4|8082.4|0
1701748800000|2023-12-05 04:00:00|8092|8087|8087.5|8082.5|8094.2|8089.2|8087.4|8082.4|0
1701752400000|2023-12-05 05:00:00|8087.6|8082.6|8086.8|8081.8|8089|8084|8084.5|8079.5|0
1701756000000|2023-12-05 06:00:00|8087|8082|8071.7|8066.7|8087|8082|8069.5|8064.5|0
1701759600000|2023-12-05 07:00:00|8071.6|8066.6|8057.9|8052.9|8071.6|8066.6|8054.1|8049.1|0
1701763200000|2023-12-05 08:00:00|8057.7|8052.7|8074.4|8069.4|8076.1|8071.1|8057.7|8052.7|0
1701766800000|2023-12-05 09:00:00|8074.3|8069.3|8060.9|8057.9|8076.9|8071.9|8057|8054|0
1701770400000|2023-12-05 10:00:00|8060.8|8057.8|8043.7|8040.7|8060.8|8057.8|8041.7|8038.7|0
1701774000000|2023-12-05 11:00:00|8043.9|8040.9|8042.8|8039.8|8050.5|8047.5|8036.7|8033.7|0
1701777600000|2023-12-05 12:00:00|8050.9|8047.9|8053.1|8050.1|8059.1|8056.1|8044.8|8041.8|0
1701781200000|2023-12-05 13:00:00|8053|8050|8065.7|8062.7|8077.1|8074.1|8053|8050|0
1701784800000|2023-12-05 14:00:00|8066.3|8063.3|8134.4|8132.6|8136.6|8134.8|8043.1|8040.1|0
1701788400000|2023-12-05 15:00:00|8135.2|8133.4|8191.9|8190.1|8200.8|8199|8135.2|8133.4|0
1701792000000|2023-12-05 16:00:00|8191.8|8190|8126.8|8125|8195.9|8194.1|8106.2|8104.4|0
1701795600000|2023-12-05 17:00:00|8127.6|8125.8|8131|8129.2|8145.2|8143.4|8105.2|8103.4|0
1701799200000|2023-12-05 18:00:00|8131.3|8129.5|8131.5|8129.7|8138.8|8137|8116.9|8115.1|0
1701802800000|2023-12-05 19:00:00|8131.3|8129.5|8155.3|8153.5|8157.7|8155.9|8122.3|8120.5|0
1701806400000|2023-12-05 20:00:00|8155|8153.2|8157.6|8155.8|8164.4|8162.6|8141.8|8140|0
1701810000000|2023-12-05 21:00:00|8158.2|8155.2|8158.3|8155.3|8164.8|8161.8|8144.6|8141.6|0
1701813600000|2023-12-05 22:00:00|8156.5|8153.5|8148.7|8145.7|8156.9|8153.9|8148.4|8145.4|0
1701817200000|2023-12-05 23:00:00|8148.4|8145.4|8157.4|8154.4|8158.2|8155.2|8145.2|8142.2|0
1701820800000|2023-12-06 00:00:00|8157.3|8154.3|8188.9|8183.9|8188.9|8185|8157.3|8154.3|0
1701824400000|2023-12-06 01:00:00|8188.7|8183.7|8194.8|8189.8|8197|8192|8188.5|8183.5|0
1701828000000|2023-12-06 02:00:00|8194.9|8189.9|8192.8|8187.8|8198.3|8193.3|8190.1|8185.1|0
1701831600000|2023-12-06 03:00:00|8192.7|8187.7|8195.2|8190.2|8201.2|8196.2|8192.7|8187.7|0
1701835200000|2023-12-06 04:00:00|8195.3|8190.3|8196.7|8191.7|8196.9|8191.9|8193.6|8188.6|0
1701838800000|2023-12-06 05:00:00|8197|8192|8194.6|8189.6|8200.4|8195.4|8191.8|8186.8|0
1701842400000|2023-12-06 06:00:00|8194.7|8189.7|8191.5|8186.5|8196.9|8191.9|8190.6|8185.6|0
1701846000000|2023-12-06 07:00:00|8191.3|8186.3|8192.9|8187.9|8193.9|8188.9|8182.6|8177.6|0
1701849600000|2023-12-06 08:00:00|8193|8188|8187.4|8182.4|8200.2|8195.2|8184.8|8179.8|0
1701853200000|2023-12-06 09:00:00|8186.8|8181.8|8187.3|8184.3|8203.9|8200.9|8181.6|8178.6|0
1701856800000|2023-12-06 10:00:00|8186.9|8183.9|8195.3|8192.3|8195.9|8192.9|8185.4|8182.4|0
1701860400000|2023-12-06 11:00:00|8195.1|8192.1|8183.4|8180.4|8196.7|8193.7|8176.6|8173.6|0
1701864000000|2023-12-06 12:00:00|8184.7|8181.7|8189.2|8186.2|8189.8|8186.8|8176.2|8173.2|0
1701867600000|2023-12-06 13:00:00|8188.8|8185.8|8222.2|8219.2|8222.6|8219.6|8186|8183|0
1701871200000|2023-12-06 14:00:00|8222.4|8219.4|8193.6|8191.8|8236|8233|8181.9|8180.1|0
1701874800000|2023-12-06 15:00:00|8193.8|8192|8175.2|8173.4|8203.2|8201.4|8138.2|8136.4|0
1701878400000|2023-12-06 16:00:00|8175.9|8174.1|8162.8|8161|8180.9|8179.1|8124|8122.2|0
1701882000000|2023-12-06 17:00:00|8162.1|8160.3|8136.1|8134.3|8170.4|8168.6|8135.2|8133.4|0
1701885600000|2023-12-06 18:00:00|8135.7|8133.9|8133.3|8131.5|8143|8141.2|8111.5|8109.7|0
1701889200000|2023-12-06 19:00:00|8133.7|8131.9|8127.5|8125.7|8141|8139.2|8119.2|8117.4|0
1701892800000|2023-12-06 20:00:00|8126.9|8125.1|8073.6|8071.8|8129.5|8127.7|8067.6|8065.8|0
1701896400000|2023-12-06 21:00:00|8074.2|8071.2|8071.4|8068.4|8083.2|8080.2|8070.5|8067.5|0
1701900000000|2023-12-06 22:00:00|8071.5|8068.5|8068.1|8065.1|8073.8|8070.8|8065.3|8062.3|0
1701903600000|2023-12-06 23:00:00|8068|8065|8074.8|8071.8|8077.4|8074.4|8066.2|8063.2|0
1701907200000|2023-12-07 00:00:00|8074.9|8071.9|8083|8078|8085.8|8082.8|8074.7|8071.7|0
1701910800000|2023-12-07 01:00:00|8083.2|8078.2|8077.2|8072.2|8087.1|8082.1|8075.3|8070.3|0
1701914400000|2023-12-07 02:00:00|8077.3|8072.3|8080.4|8075.4|8082.7|8077.7|8076.9|8071.9|0
1701918000000|2023-12-07 03:00:00|8080.3|8075.3|8081.6|8076.6|8084.9|8079.9|8077.2|8072.2|0
1701921600000|2023-12-07 04:00:00|8081.5|8076.5|8082.2|8077.2|8083.9|8078.9|8080.9|8075.9|0
1701925200000|2023-12-07 05:00:00|8082.3|8077.3|8075.1|8070.1|8083.4|8078.4|8071.8|8066.8|0
1701928800000|2023-12-07 06:00:00|8075.2|8070.2|8072.6|8067.6|8079.9|8074.9|8071.6|8066.6|0
1701932400000|2023-12-07 07:00:00|8073|8068|8082.2|8077.2|8083.1|8078.1|8070.9|8065.9|0
1701936000000|2023-12-07 08:00:00|8082.1|8077.1|8085.3|8080.3|8093.8|8088.8|8082.1|8077.1|0
1701939600000|2023-12-07 09:00:00|8085.2|8080.2|8101.4|8098.4|8108.2|8105.2|8078.7|8075.7|0
1701943200000|2023-12-07 10:00:00|8101.5|8098.5|8100.9|8097.9|8109.9|8106.9|8096.8|8093.8|0
1701946800000|2023-12-07 11:00:00|8100.8|8097.8|8104.7|8101.7|8107.7|8104.7|8099.1|8096.1|0
1701950400000|2023-12-07 12:00:00|8101.9|8098.9|8115.7|8112.7|8117|8114|8098.2|8095.2|0
1701954000000|2023-12-07 13:00:00|8115.8|8112.8|8138.9|8135.9|8140|8137|8113.2|8110.2|0
1701957600000|2023-12-07 14:00:00|8141.5|8138.5|8138.7|8136.9|8205.6|8203.8|8126.3|8124.5|0
1701961200000|2023-12-07 15:00:00|8138.2|8136.4|8197.7|8195.9|8203|8201.2|8138|8136.2|0
1701964800000|2023-12-07 16:00:00|8197.6|8195.8|8218.4|8216.6|8220.4|8218.6|8164.9|8163.1|0
1701968400000|2023-12-07 17:00:00|8219.3|8217.5|8225.3|8223.5|8234.4|8232.6|8211.9|8210.1|0
1701972000000|2023-12-07 18:00:00|8225.4|8223.6|8224.9|8223.1|8233.1|8231.3|8209|8207.2|0
1701975600000|2023-12-07 19:00:00|8224.5|8222.7|8217.2|8215.4|8242.4|8240.6|8216.7|8214.9|0
1701979200000|2023-12-07 20:00:00|8217.1|8215.3|8228.9|8227.1|8236.2|8234.4|8214.9|8213.1|0
1701982800000|2023-12-07 21:00:00|8229.5|8226.5|8218.1|8215.1|8248.7|8245.7|8198.8|8195.8|0
1701986400000|2023-12-07 22:00:00|8218.3|8215.3|8225.7|8222.7|8228.2|8225.2|8211.4|8208.4|0
1701990000000|2023-12-07 23:00:00|8225.8|8222.8|8222.1|8219.1|8226.8|8223.8|8221.5|8218.5|0
1701993600000|2023-12-08 00:00:00|8222.2|8219.2|8227|8222|8228.2|8225.2|8221.2|8218.2|0
1701997200000|2023-12-08 01:00:00|8226.9|8221.9|8220.9|8215.9|8227.5|8222.5|8218.7|8213.7|0
1702000800000|2023-12-08 02:00:00|8220.8|8215.8|8224.2|8219.2|8226|8221|8220.2|8215.2|0
1702004400000|2023-12-08 03:00:00|8224.1|8219.1|8228.2|8223.2|8228.6|8223.6|8222.8|8217.8|0
1702008000000|2023-12-08 04:00:00|8228.1|8223.1|8228.8|8223.8|8230|8225|8226.7|8221.7|0
1702011600000|2023-12-08 05:00:00|8228.9|8223.9|8224.1|8219.1|8229.6|8224.6|8223.2|8218.2|0
1702015200000|2023-12-08 06:00:00|8224.3|8219.3|8221.5|8216.5|8225.3|8220.3|8220.4|8215.4|0
1702018800000|2023-12-08 07:00:00|8221.7|8216.7|8214|8209|8221.8|8216.8|8212.3|8207.3|0
1702022400000|2023-12-08 08:00:00|8213.9|8208.9|8221.1|8216.1|8221.8|8216.8|8209.6|8204.6|0
1702026000000|2023-12-08 09:00:00|8220.7|8215.7|8253.8|8250.8|8255.8|8252.8|8220.4|8215.4|0
1702029600000|2023-12-08 10:00:00|8253.6|8250.6|8245.2|8242.2|8255.5|8252.5|8242.9|8239.9|0
1702033200000|2023-12-08 11:00:00|8246.1|8243.1|8220.5|8217.5|8246.9|8243.9|8219.6|8216.6|0
1702036800000|2023-12-08 12:00:00|8223.4|8220.4|8214.5|8211.5|8227.6|8224.6|8207.7|8204.7|0
1702040400000|2023-12-08 13:00:00|8214.7|8211.7|8191.6|8188.6|8214.9|8211.9|8166.8|8163.8|0
1702044000000|2023-12-08 14:00:00|8191.4|8188.4|8223.2|8221.4|8247.5|8245.7|8179.1|8176.1|0
1702047600000|2023-12-08 15:00:00|8230.1|8228.3|8290.9|8289.1|8295.4|8293.6|8230|8228.2|0
1702051200000|2023-12-08 16:00:00|8291.8|8290|8252.1|8250.3|8293.6|8291.8|8239.1|8237.3|0
1702054800000|2023-12-08 17:00:00|8251.4|8249.6|8273.2|8271.4|8273.2|8271.4|8228.8|8227|0
1702058400000|2023-12-08 18:00:00|8273.4|8271.6|8286.8|8285|8287.1|8285.3|8269.5|8267.7|0
1702062000000|2023-12-08 19:00:00|8286.9|8285.1|8307.5|8305.7|8312.7|8310.9|8285.7|8283.9|0
1702065600000|2023-12-08 20:00:00|8307.2|8305.4|8310|8308.2|8318.6|8316.8|8290|8288.2|0
1702069200000|2023-12-08 21:00:00|8310.6|8307.6|8309.6|8306.6|8312.9|8309.9|8306.8|8303.8|0
1702249200000|2023-12-10 23:00:00|8311.7|8306.7|8316.4|8311.4|8321|8316|8305.5|8300.5|0
1702252800000|2023-12-11 00:00:00|8315.9|8310.9|8301.8|8296.8|8318.6|8313.6|8298.3|8293.3|0
1702256400000|2023-12-11 01:00:00|8301.7|8296.7|8298.1|8293.1|8302.3|8297.3|8295|8290|0
1702260000000|2023-12-11 02:00:00|8298|8293|8290.8|8285.8|8300.5|8295.5|8290.2|8285.2|0
1702263600000|2023-12-11 03:00:00|8291.6|8286.6|8292.5|8287.5|8294|8289|8289.4|8284.4|0
1702267200000|2023-12-11 04:00:00|8292.6|8287.6|8289.7|8284.7|8294.1|8289.1|8288.8|8283.8|0
1702270800000|2023-12-11 05:00:00|8289.5|8284.5|8295.3|8290.3|8295.7|8290.7|8287.9|8282.9|0
1702274400000|2023-12-11 06:00:00|8295.2|8290.2|8293.7|8288.7|8302.4|8297.4|8293.3|8288.3|0
1702278000000|2023-12-11 07:00:00|8293.6|8288.6|8294.9|8289.9|8297.7|8292.7|8289.4|8284.4|0
1702281600000|2023-12-11 08:00:00|8295.1|8290.1|8294.1|8289.1|8301.2|8296.2|8291.1|8286.1|0
1702285200000|2023-12-11 09:00:00|8294.2|8289.2|8291.1|8288.1|8300.3|8297.3|8289.6|8286.6|0
1702288800000|2023-12-11 10:00:00|8291.2|8288.2|8286.1|8283.1|8293.8|8290.8|8284.1|8281.1|0
1702292400000|2023-12-11 11:00:00|8286.2|8283.2|8288.9|8285.9|8289.2|8286.2|8279.3|8276.3|0
1702296000000|2023-12-11 12:00:00|8288|8285|8296.1|8293.1|8306.6|8303.6|8288|8285|0
1702299600000|2023-12-11 13:00:00|8296|8293|8289.6|8286.6|8297.5|8294.5|8284|8281|0
1702303200000|2023-12-11 14:00:00|8289.7|8286.7|8305.5|8303.7|8311|8309.2|8234.5|8232.7|0
1702306800000|2023-12-11 15:00:00|8308.8|8307|8304.2|8302.4|8316.5|8314.7|8258.9|8257.1|0
1702310400000|2023-12-11 16:00:00|8304.5|8302.7|8289|8287.2|8313.8|8312|8263.3|8261.5|0
1702314000000|2023-12-11 17:00:00|8288.9|8287.1|8320.7|8318.9|8322|8320.2|8281.1|8279.3|0
1702317600000|2023-12-11 18:00:00|8320|8318.2|8334.2|8332.4|8341|8339.2|8315.9|8314.1|0
1702321200000|2023-12-11 19:00:00|8334|8332.2|8335.8|8334|8347.4|8345.6|8326|8324.2|0
1702324800000|2023-12-11 20:00:00|8336.4|8334.6|8329|8327.2|8338.9|8337.1|8316.7|8314.9|0
1702328400000|2023-12-11 21:00:00|8329.6|8326.6|8327.7|8324.7|8332.3|8329.3|8325.1|8322.1|0
1702332000000|2023-12-11 22:00:00|8327.6|8324.6|8324.8|8321.8|8327.6|8324.6|8323.7|8320.7|0
1702335600000|2023-12-11 23:00:00|8324.7|8321.7|8324.7|8321.7|8324.9|8321.9|8318.9|8315.9|0
1702339200000|2023-12-12 00:00:00|8324.8|8321.8|8334|8329|8336.9|8333.9|8324|8321|0
1702342800000|2023-12-12 01:00:00|8333.9|8328.9|8330.7|8325.7|8335.2|8330.2|8327.9|8322.9|0
1702346400000|2023-12-12 02:00:00|8330.6|8325.6|8332.7|8327.7|8334.4|8329.4|8329.8|8324.8|0
1702350000000|2023-12-12 03:00:00|8332.8|8327.8|8332.6|8327.6|8336.3|8331.3|8331.9|8326.9|0
1702353600000|2023-12-12 04:00:00|8332.7|8327.7|8333.1|8328.1|8334.8|8329.8|8331.2|8326.2|0
1702357200000|2023-12-12 05:00:00|8333.2|8328.2|8337.7|8332.7|8340.2|8335.2|8332.6|8327.6|0
1702360800000|2023-12-12 06:00:00|8337.8|8332.8|8337.5|8332.5|8339.2|8334.2|8334.7|8329.7|0
1702364400000|2023-12-12 07:00:00|8337.6|8332.6|8336.9|8331.9|8340.6|8335.6|8335.7|8330.7|0
1702368000000|2023-12-12 08:00:00|8337|8332|8338.2|8333.2|8346.2|8341.2|8335.9|8330.9|0
1702371600000|2023-12-12 09:00:00|8338.1|8333.1|8350.7|8347.7|8351.1|8348.1|8338.1|8333.1|0
1702375200000|2023-12-12 10:00:00|8343.1|8340.1|8336.7|8333.7|8345.4|8342.4|8336.2|8333.2|0
1702378800000|2023-12-12 11:00:00|8336.6|8333.6|8337.7|8334.7|8347.7|8344.7|8334.3|8331.3|0
1702382400000|2023-12-12 12:00:00|8337|8334|8348.2|8345.2|8351.2|8348.2|8333|8330|0
1702386000000|2023-12-12 13:00:00|8348.4|8345.4|8306.1|8303.1|8358.7|8355.7|8302.7|8299.7|0
1702389600000|2023-12-12 14:00:00|8306|8303|8362.5|8360.7|8363.3|8361.5|8295.3|8292.3|0
1702393200000|2023-12-12 15:00:00|8362.8|8361|8359.8|8358|8373|8371.2|8337.7|8335.9|0
1702396800000|2023-12-12 16:00:00|8360|8358.2|8363.4|8361.6|8380.7|8378.9|8359.2|8357.4|0
1702400400000|2023-12-12 17:00:00|8363.7|8361.9|8368.1|8366.3|8370.6|8368.8|8347.5|8345.7|0
1702404000000|2023-12-12 18:00:00|8367.8|8366|8395.5|8393.7|8400.4|8398.6|8364.1|8362.3|0
1702407600000|2023-12-12 19:00:00|8395.4|8393.6|8406.4|8404.6|8407.2|8405.4|8391.4|8389.6|0
1702411200000|2023-12-12 20:00:00|8406.7|8404.9|8427.8|8426|8427.8|8426|8403.1|8401.3|0
1702414800000|2023-12-12 21:00:00|8428.4|8425.4|8435.6|8432.6|8437.2|8434.2|8421.7|8418.7|0
1702418400000|2023-12-12 22:00:00|8435.7|8432.7|8431|8428|8436.2|8433.2|8429.2|8426.2|0
1702422000000|2023-12-12 23:00:00|8430.9|8427.9|8437.1|8434.1|8437.2|8434.2|8430.5|8427.5|0
1702425600000|2023-12-13 00:00:00|8437.3|8434.3|8434.3|8429.3|8438.3|8435.3|8432.9|8429.3|0
1702429200000|2023-12-13 01:00:00|8434.2|8429.2|8433.7|8428.7|8436.1|8431.1|8431.2|8426.2|0
1702432800000|2023-12-13 02:00:00|8433.8|8428.8|8433.7|8428.7|8435.8|8430.8|8431.7|8426.7|0
1702436400000|2023-12-13 03:00:00|8433.8|8428.8|8434|8429|8434.6|8429.6|8432.2|8427.2|0
1702440000000|2023-12-13 04:00:00|8434.1|8429.1|8435.6|8430.6|8436.4|8431.4|8432.3|8427.3|0
1702443600000|2023-12-13 05:00:00|8435.7|8430.7|8434.8|8429.8|8438|8433|8432.5|8427.5|0
1702447200000|2023-12-13 06:00:00|8434.7|8429.7|8430.9|8425.9|8436.3|8431.3|8429.7|8424.7|0
1702450800000|2023-12-13 07:00:00|8431|8426|8435.8|8430.8|8440.4|8435.4|8429|8424|0
1702454400000|2023-12-13 08:00:00|8435.7|8430.7|8438.5|8433.5|8441.5|8436.5|8430.5|8425.5|0
1702458000000|2023-12-13 09:00:00|8438.4|8433.4|8435.3|8432.3|8461|8458|8427.4|8424.4|0
1702461600000|2023-12-13 10:00:00|8435.2|8432.2|8425.8|8422.8|8436.5|8433.5|8421|8418|0
1702465200000|2023-12-13 11:00:00|8425.9|8422.9|8431.8|8428.8|8435.6|8432.6|8425.4|8422.4|0
1702468800000|2023-12-13 12:00:00|8432.2|8429.2|8431.4|8428.4|8437.8|8434.8|8428.9|8425.9|0
1702472400000|2023-12-13 13:00:00|8431.6|8428.6|8447.8|8444.8|8448.4|8445.4|8431.5|8428.5|0
1702476000000|2023-12-13 14:00:00|8447.9|8444.9|8462.8|8461|8494.3|8492.5|8426.8|8424|0
1702479600000|2023-12-13 15:00:00|8460.1|8458.3|8472.5|8470.7|8500.9|8499.1|8452.8|8451|0
1702483200000|2023-12-13 16:00:00|8472.6|8470.8|8444|8442.2|8482.7|8480.9|8438.6|8436.8|0
1702486800000|2023-12-13 17:00:00|8443.5|8441.7|8437.3|8435.5|8452.2|8450.4|8432.4|8430.6|0
1702490400000|2023-12-13 18:00:00|8437|8435.2|8434.7|8432.9|8443.6|8441.8|8419.3|8417.5|0
1702494000000|2023-12-13 19:00:00|8435|8433.2|8531.2|8529.4|8551.1|8549.3|8435|8433.2|0
1702497600000|2023-12-13 20:00:00|8531.8|8530|8526.8|8525|8554|8552.2|8469.4|8467.6|0
1702501200000|2023-12-13 21:00:00|8527.4|8524.4|8528|8525|8532.1|8529.1|8520.2|8517.2|0
1702504800000|2023-12-13 22:00:00|8527.8|8524.8|8538|8535|8539.1|8536.1|8525.2|8522.2|0
1702508400000|2023-12-13 23:00:00|8538.1|8535.1|8548.1|8545.1|8548.2|8545.2|8535.6|8532.6|0
1702512000000|2023-12-14 00:00:00|8548.4|8545.4|8574|8569|8574.1|8570.3|8547.4|8544.4|0
1702515600000|2023-12-14 01:00:00|8574.2|8569.2|8585.9|8580.9|8587.2|8582.2|8572|8567|0
1702519200000|2023-12-14 02:00:00|8585.8|8580.8|8581|8576|8589.2|8584.2|8578.3|8573.3|0
1702522800000|2023-12-14 03:00:00|8580.9|8575.9|8576.7|8571.7|8583.8|8578.8|8571.8|8566.8|0
1702526400000|2023-12-14 04:00:00|8576.8|8571.8|8584.4|8579.4|8584.5|8579.5|8575.8|8570.8|0
1702530000000|2023-12-14 05:00:00|8584.9|8579.9|8582.4|8577.4|8584.9|8579.9|8580|8575|0
1702533600000|2023-12-14 06:00:00|8582.6|8577.6|8585.2|8580.2|8588.3|8583.3|8580.5|8575.5|0
1702537200000|2023-12-14 07:00:00|8584.9|8579.9|8572|8567|8585.4|8580.4|8572|8567|0
1702540800000|2023-12-14 08:00:00|8572.2|8567.2|8574|8569|8586.5|8581.5|8569.9|8564.9|0
1702544400000|2023-12-14 09:00:00|8573.9|8568.9|8574.3|8571.3|8580.8|8577.8|8549.2|8546.2|0
1702548000000|2023-12-14 10:00:00|8574.2|8571.2|8584.7|8581.7|8586.3|8583.3|8569.8|8566.8|0
1702551600000|2023-12-14 11:00:00|8584.6|8581.6|8572.8|8569.8|8584.8|8581.8|8571.3|8568.3|0
1702555200000|2023-12-14 12:00:00|8574.7|8571.7|8571|8568|8582.9|8579.9|8570.8|8567.8|0
1702558800000|2023-12-14 13:00:00|8571.1|8568.1|8578|8575|8578.9|8575.9|8558.2|8555.2|0
1702562400000|2023-12-14 14:00:00|8577.9|8574.9|8566.7|8564.9|8584.7|8582.9|8549.2|8547.4|0
1702566000000|2023-12-14 15:00:00|8566.9|8565.1|8529.6|8527.8|8567.5|8565.7|8505.9|8504.1|0
1702569600000|2023-12-14 16:00:00|8530|8528.2|8544.5|8542.7|8549.8|8548|8511.7|8509.9|0
1702573200000|2023-12-14 17:00:00|8544.2|8542.4|8513.1|8511.3|8569.8|8568|8513|8511.2|0
1702576800000|2023-12-14 18:00:00|8513.2|8511.4|8486.4|8484.6|8513.2|8511.4|8459.9|8458.1|0
1702580400000|2023-12-14 19:00:00|8486.3|8484.5|8543.6|8541.8|8544.9|8543.1|8485.8|8484|0
1702584000000|2023-12-14 20:00:00|8544.2|8542.4|8549.8|8548|8550.4|8548.6|8528.6|8526.8|0
1702587600000|2023-12-14 21:00:00|8550.4|8547.4|8548.3|8545.3|8557.3|8554.3|8543.5|8540.5|0
1702591200000|2023-12-14 22:00:00|8548.4|8545.4|8543.9|8540.9|8548.7|8545.7|8543.8|8540.8|0
1702594800000|2023-12-14 23:00:00|8543.8|8540.8|8551.7|8548.7|8552.2|8549.2|8542|8539|0
1702598400000|2023-12-15 00:00:00|8551.8|8548.8|8550.2|8545.2|8553.1|8550.1|8547.7|8544.7|0
1702602000000|2023-12-15 01:00:00|8550.4|8545.4|8550.7|8545.7|8553.2|8548.2|8543.7|8538.7|0
1702605600000|2023-12-15 02:00:00|8550.8|8545.8|8554.4|8549.4|8556.4|8551.4|8549.9|8544.9|0
1702609200000|2023-12-15 03:00:00|8554.5|8549.5|8560.4|8555.4|8560.4|8555.4|8553|8548|0
1702612800000|2023-12-15 04:00:00|8560.5|8555.5|8560.2|8555.2|8561.1|8556.1|8558.3|8553.3|0
1702616400000|2023-12-15 05:00:00|8560.1|8555.1|8560.5|8555.5|8561.8|8556.8|8554.4|8549.4|0
1702620000000|2023-12-15 06:00:00|8560|8555|8557.1|8552.1|8560|8555|8555.4|8550.4|0
1702623600000|2023-12-15 07:00:00|8557.4|8552.4|8571.3|8566.3|8573|8568|8556.6|8551.6|0
1702627200000|2023-12-15 08:00:00|8571.5|8566.5|8570.9|8565.9|8572.6|8567.6|8563|8558|0
1702630800000|2023-12-15 09:00:00|8570.8|8565.8|8577.8|8574.8|8579.9|8576.9|8540.9|8537.9|0
1702634400000|2023-12-15 10:00:00|8577.9|8574.9|8572.4|8569.4|8579.4|8576.4|8570.9|8567.9|0
1702638000000|2023-12-15 11:00:00|8572.3|8569.3|8577|8574|8579|8576|8571.6|8568.6|0
1702641600000|2023-12-15 12:00:00|8576.5|8573.5|8566.8|8563.8|8581.4|8578.4|8564.5|8561.5|0
1702645200000|2023-12-15 13:00:00|8566.3|8563.3|8564.5|8561.5|8575.6|8572.6|8553.7|8550.7|0
1702648800000|2023-12-15 14:00:00|8564.4|8561.4|8601.7|8599.9|8623.4|8621.6|8504.5|8501.5|0
1702652400000|2023-12-15 15:00:00|8606.7|8604.9|8627.8|8626|8642|8640.2|8597.3|8595.5|0
1702656000000|2023-12-15 16:00:00|8627.9|8626.1|8619.1|8617.3|8637.6|8635.8|8609.2|8607.4|0
1702659600000|2023-12-15 17:00:00|8618.9|8617.1|8577.3|8575.5|8622.4|8620.6|8575.5|8573.7|0
1702663200000|2023-12-15 18:00:00|8577.5|8575.7|8572.5|8570.7|8608.7|8606.9|8562.7|8560.9|0
1702666800000|2023-12-15 19:00:00|8572.1|8570.3|8603|8601.2|8610.6|8608.8|8567.3|8565.5|0
1702670400000|2023-12-15 20:00:00|8603.1|8601.3|8600.5|8598.7|8637.1|8635.3|8598.7|8596.9|0
1702674000000|2023-12-15 21:00:00|8602.9|8599.9|8602.7|8599.7|8605.2|8602.2|8595|8592|0
1702854000000|2023-12-17 23:00:00|8610|8605|8609.6|8604.6|8611.5|8606.5|8598.8|8593.8|0
1702857600000|2023-12-18 00:00:00|8609.4|8604.4|8610.3|8605.3|8616.8|8611.8|8608.3|8603.3|0
1702861200000|2023-12-18 01:00:00|8610.4|8605.4|8611.8|8606.8|8613.5|8608.5|8607.4|8602.4|0
1702864800000|2023-12-18 02:00:00|8611.7|8606.7|8617.5|8612.5|8619.2|8614.2|8610.9|8605.9|0
1702868400000|2023-12-18 03:00:00|8617.6|8612.6|8618.5|8613.5|8620.3|8615.3|8615.4|8610.4|0
1702872000000|2023-12-18 04:00:00|8618.4|8613.4|8623.7|8618.7|8624.1|8619.1|8617|8612|0
1702875600000|2023-12-18 05:00:00|8623.8|8618.8|8624.1|8619.1|8626.8|8621.8|8622.8|8617.8|0
1702879200000|2023-12-18 06:00:00|8624.2|8619.2|8619.4|8614.4|8626.9|8621.9|8618.6|8613.6|0
1702882800000|2023-12-18 07:00:00|8619.5|8614.5|8616.1|8611.1|8624.3|8619.3|8615.4|8610.4|0
1702886400000|2023-12-18 08:00:00|8616.2|8611.2|8616.4|8611.4|8617.5|8612.5|8599.5|8594.5|0
1702890000000|2023-12-18 09:00:00|8617|8612|8608.8|8605.8|8621|8618|8607.3|8604.3|0
1702893600000|2023-12-18 10:00:00|8608.7|8605.7|8599.9|8596.9|8610|8607|8598.1|8595.1|0
1702897200000|2023-12-18 11:00:00|8599.8|8596.8|8586.7|8583.7|8600.1|8597.1|8584.2|8581.2|0
1702900800000|2023-12-18 12:00:00|8586.6|8583.6|8607.5|8604.5|8608.6|8605.6|8586.6|8583.6|0
1702904400000|2023-12-18 13:00:00|8607.6|8604.6|8617.8|8614.8|8618|8615|8605.7|8602.7|0
1702908000000|2023-12-18 14:00:00|8618.1|8615.1|8694.6|8692.8|8698.6|8696.8|8605.9|8603.7|0
1702911600000|2023-12-18 15:00:00|8695.2|8693.4|8693|8691.2|8728.6|8726.8|8693|8691.2|0
1702915200000|2023-12-18 16:00:00|8692.5|8690.7|8720|8718.2|8726.5|8724.7|8684.7|8682.9|0
1702918800000|2023-12-18 17:00:00|8720.2|8718.4|8732.7|8730.9|8737.5|8735.7|8717.2|8715.4|0
1702922400000|2023-12-18 18:00:00|8732.8|8731|8748.8|8747|8752|8750.2|8727.1|8725.3|0
1702926000000|2023-12-18 19:00:00|8748.9|8747.1|8756.4|8754.6|8766.2|8764.4|8745.7|8743.9|0
1702929600000|2023-12-18 20:00:00|8756.9|8755.1|8733.2|8731.4|8767.5|8765.7|8729|8727.2|0
1702933200000|2023-12-18 21:00:00|8729.7|8726.7|8723.7|8720.7|8733.5|8730.5|8718.4|8715.4|0
1702936800000|2023-12-18 22:00:00|8723.8|8720.8|8721.4|8718.4|8725.1|8722.1|8721.1|8718.1|0
1702940400000|2023-12-18 23:00:00|8721.5|8718.5|8721.9|8718.9|8722|8719|8719.9|8716.9|0
1702944000000|2023-12-19 00:00:00|8721.7|8718.7|8721|8716|8722.5|8719.5|8717|8714|0
1702947600000|2023-12-19 01:00:00|8720.9|8715.9|8720.9|8715.9|8721.8|8716.8|8715.1|8710.1|0
1702951200000|2023-12-19 02:00:00|8720.8|8715.8|8722.9|8717.9|8727.3|8722.3|8720.1|8715.1|0
1702954800000|2023-12-19 03:00:00|8723|8718|8725|8720|8729.4|8724.4|8722.6|8717.6|0
1702958400000|2023-12-19 04:00:00|8725.1|8720.1|8724.4|8719.4|8727.4|8722.4|8720.6|8715.6|0
1702962000000|2023-12-19 05:00:00|8724.2|8719.2|8725.9|8720.9|8727.2|8722.2|8724|8719|0
1702965600000|2023-12-19 06:00:00|8725.8|8720.8|8722.2|8717.2|8727.6|8722.6|8718.7|8713.7|0
1702969200000|2023-12-19 07:00:00|8722.1|8717.1|8721.7|8716.7|8727|8722|8716.3|8711.3|0
1702972800000|2023-12-19 08:00:00|8722.1|8717.1|8732.2|8727.2|8735.7|8730.7|8722.1|8717.1|0
1702976400000|2023-12-19 09:00:00|8731.8|8726.8|8739.1|8736.1|8745|8742|8711.8|8708.8|0
1702980000000|2023-12-19 10:00:00|8739|8736|8738.1|8735.1|8740.4|8737.4|8733.6|8730.6|0
1702983600000|2023-12-19 11:00:00|8738.2|8735.2|8730.2|8727.2|8740.7|8737.7|8729.6|8726.6|0
1702987200000|2023-12-19 12:00:00|8732.3|8729.3|8742.4|8739.4|8751.9|8748.9|8730.7|8727.7|0
1702990800000|2023-12-19 13:00:00|8743.1|8740.1|8732.7|8729.7|8744.1|8741.1|8732.7|8729.7|0
1702994400000|2023-12-19 14:00:00|8732.4|8729.4|8748.6|8746.8|8765.3|8763.5|8726.1|8723.1|0
1702998000000|2023-12-19 15:00:00|8749.2|8747.4|8764.4|8762.6|8777.9|8776.1|8734.2|8732.4|0
1703001600000|2023-12-19 16:00:00|8764.6|8762.8|8756.5|8754.7|8776.2|8774.4|8750.4|8748.6|0
1703005200000|2023-12-19 17:00:00|8756.6|8754.8|8757.2|8755.4|8762.6|8760.8|8740|8738.2|0
1703008800000|2023-12-19 18:00:00|8757.3|8755.5|8764|8762.2|8772|8770.2|8742.1|8740.3|0
1703012400000|2023-12-19 19:00:00|8764.3|8762.5|8774.1|8772.3|8776.9|8775.1|8761.3|8759.5|0
1703016000000|2023-12-19 20:00:00|8774|8772.2|8776.1|8774.3|8777.7|8775.9|8755.1|8753.3|0
1703019600000|2023-12-19 21:00:00|8776.7|8773.7|8772.3|8769.3|8777.9|8774.9|8771.1|8768.1|0
1703023200000|2023-12-19 22:00:00|8772.2|8769.2|8774.8|8771.8|8776.7|8773.7|8772.2|8769.2|0
1703026800000|2023-12-19 23:00:00|8774.7|8771.7|8774.1|8771.1|8775.7|8772.7|8773.4|8770.4|0
1703030400000|2023-12-20 00:00:00|8773.9|8770.9|8779.7|8774.7|8779.7|8776|8773.7|8770.7|0
1703034000000|2023-12-20 01:00:00|8779.6|8774.6|8782|8777|8782.6|8777.6|8777.5|8772.5|0
1703037600000|2023-12-20 02:00:00|8781.9|8776.9|8783.8|8778.8|8785|8780|8779.7|8774.7|0
1703041200000|2023-12-20 03:00:00|8783.9|8778.9|8782.5|8777.5|8786.2|8781.2|8781.5|8776.5|0
1703044800000|2023-12-20 04:00:00|8782.3|8777.3|8783.8|8778.8|8784.3|8779.3|8779.9|8774.9|0
1703048400000|2023-12-20 05:00:00|8783.6|8778.6|8781.8|8776.8|8786.4|8781.4|8778.5|8773.5|0
1703052000000|2023-12-20 06:00:00|8781.4|8776.4|8779.1|8774.1|8782.8|8777.8|8776.1|8771.1|0
1703055600000|2023-12-20 07:00:00|8779.2|8774.2|8781.7|8776.7|8783.4|8778.4|8777.2|8772.2|0
1703059200000|2023-12-20 08:00:00|8781.6|8776.6|8755.9|8750.9|8781.6|8776.6|8754|8749|0
1703062800000|2023-12-20 09:00:00|8755.8|8750.8|8734.2|8731.2|8776.8|8773.8|8728.9|8725.9|0
1703066400000|2023-12-20 10:00:00|8733.9|8730.9|8734.9|8731.9|8738.9|8735.9|8731.8|8728.8|0
1703070000000|2023-12-20 11:00:00|8735|8732|8737.8|8734.8|8739.5|8736.5|8732.8|8729.8|0
1703073600000|2023-12-20 12:00:00|8739|8736|8744.2|8741.2|8754.7|8751.7|8739|8736|0
1703077200000|2023-12-20 13:00:00|8744.4|8741.4|8757.7|8754.7|8758.9|8755.9|8744.4|8741.4|0
1703080800000|2023-12-20 14:00:00|8757.8|8754.8|8814.7|8812.9|8826.3|8824.5|8750.4|8747.4|0
1703084400000|2023-12-20 15:00:00|8811.9|8810.1|8831.2|8829.4|8850.9|8849.1|8811.4|8809.6|0
1703088000000|2023-12-20 16:00:00|8831.6|8829.8|8817.7|8815.9|8835.6|8833.8|8813|8811.2|0
1703091600000|2023-12-20 17:00:00|8818.3|8816.5|8830.7|8828.9|8831|8829.2|8801.9|8800.1|0
1703095200000|2023-12-20 18:00:00|8830.9|8829.1|8820|8818.2|8836.7|8834.9|8813.8|8812|0
1703098800000|2023-12-20 19:00:00|8819.2|8817.4|8684.8|8683|8822.7|8820.9|8678.8|8677|0
1703102400000|2023-12-20 20:00:00|8685.2|8683.4|8646.2|8644.4|8706.8|8705|8643.3|8641.5|0
1703106000000|2023-12-20 21:00:00|8646.8|8643.8|8655.2|8652.2|8657.8|8654.8|8640.7|8637.7|0
1703109600000|2023-12-20 22:00:00|8655.4|8652.4|8653.2|8650.2|8660.3|8657.3|8652.9|8649.9|0
1703113200000|2023-12-20 23:00:00|8653|8650|8661.1|8658.1|8661.6|8658.6|8652.1|8649.1|0
1703116800000|2023-12-21 00:00:00|8661.4|8658.4|8663.5|8658.5|8663.6|8660.4|8659.8|8656.8|0
1703120400000|2023-12-21 01:00:00|8663.4|8658.4|8666.1|8661.1|8667.4|8662.4|8661.5|8656.5|0
1703124000000|2023-12-21 02:00:00|8666|8661|8671.1|8666.1|8673.4|8668.4|8665.8|8660.8|0
1703127600000|2023-12-21 03:00:00|8671.2|8666.2|8672.7|8667.7|8675.9|8670.9|8670.9|8665.9|0
1703131200000|2023-12-21 04:00:00|8672.6|8667.6|8680.4|8675.4|8680.6|8675.6|8671.5|8666.5|0
1703134800000|2023-12-21 05:00:00|8680.3|8675.3|8685.9|8680.9|8686.4|8681.4|8678.6|8673.6|0
1703138400000|2023-12-21 06:00:00|8686|8681|8687.8|8682.8|8690.3|8685.3|8684.5|8679.5|0
1703142000000|2023-12-21 07:00:00|8687.3|8682.3|8698.5|8693.5|8700.9|8695.9|8686.9|8681.9|0
1703145600000|2023-12-21 08:00:00|8698.4|8693.4|8704.4|8699.4|8708.5|8703.5|8697.9|8692.9|0
1703149200000|2023-12-21 09:00:00|8704.3|8699.3|8714.5|8711.5|8724.4|8721.4|8699.9|8696.9|0
1703152800000|2023-12-21 10:00:00|8714.7|8711.7|8704.6|8701.6|8714.7|8711.7|8704|8701|0
1703156400000|2023-12-21 11:00:00|8704.4|8701.4|8707.2|8704.2|8712.9|8709.9|8704.4|8701.4|0
1703160000000|2023-12-21 12:00:00|8709|8706|8730.1|8727.1|8734|8731|8709|8706|0
1703163600000|2023-12-21 13:00:00|8729.3|8726.3|8746.7|8743.7|8757.1|8754.1|8721.1|8718.1|0
1703167200000|2023-12-21 14:00:00|8746.9|8743.9|8712.1|8710.3|8769.9|8768.1|8706|8704.2|0
1703170800000|2023-12-21 15:00:00|8712.2|8710.4|8702|8700.2|8739|8737.2|8684.9|8683.1|0
1703174400000|2023-12-21 16:00:00|8702.2|8700.4|8709.7|8707.9|8732.1|8730.3|8696.3|8694.5|0
1703178000000|2023-12-21 17:00:00|8712|8710.2|8677.8|8676|8712.1|8710.3|8672.2|8670.4|0
1703181600000|2023-12-21 18:00:00|8679|8677.2|8704.3|8702.5|8705.6|8703.8|8666.3|8664.5|0
1703185200000|2023-12-21 19:00:00|8703.6|8701.8|8710.3|8708.5|8722.2|8720.4|8695.1|8693.3|0
1703188800000|2023-12-21 20:00:00|8710.6|8708.8|8755.3|8753.5|8761.5|8759.7|8703.7|8701.9|0
1703192400000|2023-12-21 21:00:00|8755.9|8752.9|8754.4|8751.4|8757.1|8754.1|8750.6|8747.6|0
1703196000000|2023-12-21 22:00:00|8754.6|8751.6|8757.2|8754.2|8758.1|8755.1|8754.3|8751.3|0
1703199600000|2023-12-21 23:00:00|8757.1|8754.1|8755.1|8752.1|8757.1|8754.1|8752|8749|0
1703203200000|2023-12-22 00:00:00|8755.2|8752.2|8754.5|8749.5|8756|8753|8752.9|8749.4|0
1703206800000|2023-12-22 01:00:00|8754.6|8749.6|8744.7|8739.7|8756.9|8751.9|8743.4|8738.4|0
1703210400000|2023-12-22 02:00:00|8744.8|8739.8|8749.6|8744.6|8751.4|8746.4|8743.5|8738.5|0
1703214000000|2023-12-22 03:00:00|8749.7|8744.7|8744.5|8739.5|8751.2|8746.2|8739.9|8734.9|0
1703217600000|2023-12-22 04:00:00|8744.6|8739.6|8746.2|8741.2|8747.2|8742.2|8743.5|8738.5|0
1703221200000|2023-12-22 05:00:00|8746.3|8741.3|8737.7|8732.7|8746.5|8741.5|8737.4|8732.4|0
1703224800000|2023-12-22 06:00:00|8737.8|8732.8|8741|8736|8742.2|8737.2|8734.8|8729.8|0
1703228400000|2023-12-22 07:00:00|8740.9|8735.9|8743.2|8738.2|8746|8741|8738.9|8733.9|0
1703232000000|2023-12-22 08:00:00|8743.3|8738.3|8735.7|8730.7|8745.5|8740.5|8735.1|8730.1|0
1703235600000|2023-12-22 09:00:00|8735.8|8730.8|8727.4|8724.4|8737.2|8734|8716.8|8713.8|0
1703239200000|2023-12-22 10:00:00|8727.3|8724.3|8744.4|8741.4|8745.7|8742.7|8725.7|8722.7|0
1703242800000|2023-12-22 11:00:00|8744.5|8741.5|8746.7|8743.7|8752|8749|8743|8740|0
1703246400000|2023-12-22 12:00:00|8747.5|8744.5|8769|8766|8771.8|8768.8|8747.2|8744.2|0
1703250000000|2023-12-22 13:00:00|8768.4|8765.4|8799.1|8796.1|8799.1|8796.1|8760|8757|0
1703253600000|2023-12-22 14:00:00|8799.2|8796.2|8777.2|8775.4|8801.2|8799.4|8764|8762.2|0
1703257200000|2023-12-22 15:00:00|8779.9|8778.1|8756.6|8754.8|8789.9|8788.1|8756.6|8754.8|0
1703260800000|2023-12-22 16:00:00|8756.4|8754.6|8751.9|8750.1|8760.5|8758.7|8738.8|8737|0
1703264400000|2023-12-22 17:00:00|8752.7|8750.9|8755.3|8753.5|8761.6|8759.8|8734.7|8732.9|0
1703268000000|2023-12-22 18:00:00|8755.1|8753.3|8746.8|8745|8759.3|8757.5|8746|8744.2|0
1703271600000|2023-12-22 19:00:00|8746|8744.2|8737|8735.2|8747.7|8745.9|8685|8683.2|0
1703275200000|2023-12-22 20:00:00|8738.2|8736.4|8730.5|8728.7|8739.9|8738.1|8717.7|8715.9|0
1703278800000|2023-12-22 21:00:00|8731.1|8728.1|8723.7|8720.7|8733.9|8730.9|8722.8|8719.8|0
1703545200000|2023-12-25 23:00:00|8736.1|8731.1|8749.7|8744.7|8753.2|8748.2|8736.1|8731.1|0
1703548800000|2023-12-26 00:00:00|8749.4|8744.4|8745.8|8740.8|8750.8|8745.8|8742.9|8737.9|0
1703552400000|2023-12-26 01:00:00|8745.7|8740.7|8750.1|8745.1|8750.4|8745.4|8743.2|8738.2|0
1703556000000|2023-12-26 02:00:00|8750.2|8745.2|8750.3|8745.3|8751.2|8746.2|8746.9|8741.9|0
1703559600000|2023-12-26 03:00:00|8750.2|8745.2|8755.7|8750.7|8757.7|8752.7|8750.2|8745.2|0
1703563200000|2023-12-26 04:00:00|8755.9|8750.9|8758.6|8753.6|8761.8|8756.8|8754.1|8749.1|0
1703566800000|2023-12-26 05:00:00|8758.5|8753.5|8759.5|8754.5|8761.1|8756.1|8757.3|8752.3|0
1703570400000|2023-12-26 06:00:00|8759.6|8754.6|8760.5|8755.5|8761.9|8756.9|8758.3|8753.3|0
1703574000000|2023-12-26 07:00:00|8760.6|8755.6|8764.5|8759.5|8766.2|8761.2|8760.2|8755.2|0
1703577600000|2023-12-26 08:00:00|8764.7|8759.7|8759.3|8754.3|8765.8|8760.8|8758.2|8753.2|0
1703581200000|2023-12-26 09:00:00|8758.9|8753.9|8751.9|8748.9|8759.1|8755.3|8731.9|8728.9|0
1703584800000|2023-12-26 10:00:00|8752.1|8749.1|8749.3|8746.3|8756.4|8753.4|8748.6|8745.6|0
1703588400000|2023-12-26 11:00:00|8749.2|8746.2|8746.9|8743.9|8749.2|8746.2|8745.6|8742.6|0
1703592000000|2023-12-26 12:00:00|8747.4|8744.4|8757.7|8754.7|8757.8|8754.8|8747|8744|0
1703595600000|2023-12-26 13:00:00|8757.4|8754.4|8750.6|8747.6|8758.9|8755.9|8746.7|8743.7|0
1703599200000|2023-12-26 14:00:00|8750.5|8747.5|8769.3|8767.5|8774.6|8772.8|8744.9|8743.1|0
1703602800000|2023-12-26 15:00:00|8769.2|8767.4|8764.1|8762.3|8776.1|8774.3|8753.2|8751.4|0
1703606400000|2023-12-26 16:00:00|8764.2|8762.4|8764.4|8762.6|8770.5|8768.7|8754.4|8752.6|0
1703610000000|2023-12-26 17:00:00|8763.3|8761.5|8759.8|8758|8765.5|8763.7|8755.9|8754.1|0
1703613600000|2023-12-26 18:00:00|8759.6|8757.8|8771.5|8769.7|8779.1|8777.3|8757.8|8756|0
1703617200000|2023-12-26 19:00:00|8771.7|8769.9|8776.5|8774.7|8778.5|8776.7|8770.3|8768.5|0
1703620800000|2023-12-26 20:00:00|8776.6|8774.8|8781.7|8779.9|8796.2|8794.4|8776.2|8774.4|0
1703624400000|2023-12-26 21:00:00|8782.3|8779.3|8782.9|8779.9|8786|8783|8779.6|8776.6|0
1703628000000|2023-12-26 22:00:00|8783|8780|8785.4|8782.4|8785.5|8782.5|8782.4|8779.4|0
1703631600000|2023-12-26 23:00:00|8785.3|8782.3|8785.2|8782.2|8787.7|8784.7|8785.1|8782.1|0
1703635200000|2023-12-27 00:00:00|8784.9|8781.9|8785.3|8780.3|8785.8|8782.8|8784.1|8780.3|0
1703638800000|2023-12-27 01:00:00|8785.5|8780.5|8785.3|8780.3|8787.1|8782.1|8780.9|8775.9|0
1703642400000|2023-12-27 02:00:00|8785.4|8780.4|8783.5|8778.5|8787.2|8782.2|8782.8|8777.8|0
1703646000000|2023-12-27 03:00:00|8783.6|8778.6|8781.2|8776.2|8785.1|8780.1|8781|8776|0
1703649600000|2023-12-27 04:00:00|8781.3|8776.3|8784.7|8779.7|8785.3|8780.3|8780.6|8775.6|0
1703653200000|2023-12-27 05:00:00|8784.6|8779.6|8788.7|8783.7|8788.7|8783.7|8782.4|8777.4|0
1703656800000|2023-12-27 06:00:00|8788.8|8783.8|8789.2|8784.2|8792.1|8787.1|8786.9|8781.9|0
1703660400000|2023-12-27 07:00:00|8789.4|8784.4|8784.9|8779.9|8793.9|8788.9|8784.7|8779.7|0
1703664000000|2023-12-27 08:00:00|8785.7|8780.7|8788.3|8783.3|8791.3|8786.3|8779.1|8774.1|0
1703667600000|2023-12-27 09:00:00|8788.5|8783.5|8787|8784|8788.9|8785.4|8764.7|8761.7|0
1703671200000|2023-12-27 10:00:00|8786.9|8783.9|8788.1|8785.1|8789.3|8786.3|8776.8|8773.8|0
1703674800000|2023-12-27 11:00:00|8788.2|8785.2|8789.3|8786.3|8790.4|8787.4|8786|8783|0
1703678400000|2023-12-27 12:00:00|8791.4|8788.4|8794.2|8791.2|8794.4|8791.4|8788.1|8785.1|0
1703682000000|2023-12-27 13:00:00|8794.3|8791.3|8802|8799|8806.1|8803.1|8794.2|8791.2|0
1703685600000|2023-12-27 14:00:00|8801.9|8798.9|8815.7|8813.9|8832.1|8830.3|8794.2|8791.2|0
1703689200000|2023-12-27 15:00:00|8815.8|8814|8788.9|8787.1|8821.6|8819.8|8775.5|8773.7|0
1703692800000|2023-12-27 16:00:00|8788.8|8787|8798.9|8797.1|8801.9|8800.1|8778.4|8776.6|0
1703696400000|2023-12-27 17:00:00|8799|8797.2|8790.2|8788.4|8802.2|8800.4|8786.5|8784.7|0
1703700000000|2023-12-27 18:00:00|8790.1|8788.3|8800.7|8798.9|8814.3|8812.5|8790.1|8788.3|0
1703703600000|2023-12-27 19:00:00|8800.4|8798.6|8787.2|8785.4|8800.4|8798.6|8779.4|8777.6|0
1703707200000|2023-12-27 20:00:00|8787.8|8786|8798.2|8796.4|8799.4|8797.6|8781.5|8779.7|0
1703710800000|2023-12-27 21:00:00|8798.8|8795.8|8802.7|8799.7|8804.5|8801.5|8792.5|8789.5|0
1703714400000|2023-12-27 22:00:00|8802.6|8799.6|8804.7|8801.7|8805.6|8802.6|8801.8|8798.8|0
1703718000000|2023-12-27 23:00:00|8804.6|8801.6|8805.3|8802.3|8805.7|8802.7|8803|8800|0
1703721600000|2023-12-28 00:00:00|8805.2|8802.2|8807.6|8802.6|8807.6|8804.6|8804.9|8801.9|0
1703725200000|2023-12-28 01:00:00|8807.5|8802.5|8816.7|8811.7|8818.1|8813.1|8806.9|8801.9|0
1703728800000|2023-12-28 02:00:00|8816.6|8811.6|8817.6|8812.6|8817.9|8812.9|8814.5|8809.5|0
1703732400000|2023-12-28 03:00:00|8817.5|8812.5|8813.1|8808.1|8817.6|8812.6|8810.7|8805.7|0
1703736000000|2023-12-28 04:00:00|8813.2|8808.2|8811.9|8806.9|8816|8811|8811|8806|0
1703739600000|2023-12-28 05:00:00|8812|8807|8815|8810|8815.1|8810.1|8811.8|8806.8|0
1703743200000|2023-12-28 06:00:00|8814.9|8809.9|8817|8812|8817.8|8812.8|8813.8|8808.8|0
1703746800000|2023-12-28 07:00:00|8816.9|8811.9|8818.6|8813.6|8819.6|8814.6|8815.7|8810.7|0
1703750400000|2023-12-28 08:00:00|8818.7|8813.7|8816.3|8811.3|8820.5|8815.5|8814.2|8809.2|0
1703754000000|2023-12-28 09:00:00|8816.6|8811.6|8827.8|8824.8|8831.1|8828.1|8812.6|8809.6|0
1703757600000|2023-12-28 10:00:00|8827.9|8824.9|8833.7|8830.7|8836.4|8833.4|8827.5|8824.5|0
1703761200000|2023-12-28 11:00:00|8833.8|8830.8|8837.3|8834.3|8838.7|8835.7|8833.2|8830.2|0
1703764800000|2023-12-28 12:00:00|8836|8833|8833.8|8830.8|8836.3|8833.3|8830.8|8827.8|0
1703768400000|2023-12-28 13:00:00|8834.1|8831.1|8823.2|8820.2|8838.4|8835.4|8823.2|8820.2|0
1703772000000|2023-12-28 14:00:00|8823.3|8820.3|8804.1|8802.3|8840.2|8838.4|8796.1|8794.3|0
1703775600000|2023-12-28 15:00:00|8803.9|8802.1|8822.3|8820.5|8830.2|8828.4|8786.4|8784.6|0
1703779200000|2023-12-28 16:00:00|8822.1|8820.3|8803.6|8801.8|8822.8|8821|8798.6|8796.8|0
1703782800000|2023-12-28 17:00:00|8803.4|8801.6|8820.4|8818.6|8820.4|8818.6|8802.3|8800.5|0
1703786400000|2023-12-28 18:00:00|8820.3|8818.5|8808.6|8806.8|8821.9|8820.1|8799.1|8797.3|0
1703790000000|2023-12-28 19:00:00|8808.9|8807.1|8799.9|8798.1|8813.9|8812.1|8797.2|8795.4|0
1703793600000|2023-12-28 20:00:00|8799.8|8798|8782.1|8780.3|8800.8|8799|8774.2|8772.4|0
1703797200000|2023-12-28 21:00:00|8782.7|8779.7|8785|8782|8789.2|8786.2|8780.7|8777.7|0
1703800800000|2023-12-28 22:00:00|8785.1|8782.1|8786.9|8783.9|8788.8|8785.8|8784.4|8781.4|0
1703804400000|2023-12-28 23:00:00|8786.8|8783.8|8789.9|8786.9|8790.7|8787.7|8786.6|8783.6|0
1703808000000|2023-12-29 00:00:00|8790.1|8787.1|8795.8|8790.8|8795.8|8792|8788.8|8785.8|0
1703811600000|2023-12-29 01:00:00|8795.7|8790.7|8791.8|8786.8|8796|8791|8790|8785|0
1703815200000|2023-12-29 02:00:00|8791.7|8786.7|8790|8785|8793.8|8788.8|8790|8785|0
1703818800000|2023-12-29 03:00:00|8789.8|8784.8|8791.7|8786.7|8793.3|8788.3|8789.6|8784.6|0
1703822400000|2023-12-29 04:00:00|8791.8|8786.8|8788|8783|8792.9|8787.9|8785.3|8780.3|0
1703826000000|2023-12-29 05:00:00|8788.2|8783.2|8791.4|8786.4|8791.9|8786.9|8787.7|8782.7|0
1703829600000|2023-12-29 06:00:00|8791.3|8786.3|8796.4|8791.4|8797|8792|8791.3|8786.3|0
1703833200000|2023-12-29 07:00:00|8796.3|8791.3|8795.1|8790.1|8798.9|8793.9|8794.9|8789.9|0
1703836800000|2023-12-29 08:00:00|8795.9|8790.9|8800.9|8795.9|8807.4|8802.4|8795.3|8790.3|0
1703840400000|2023-12-29 09:00:00|8800.8|8795.8|8799.5|8796.5|8805|8802|8788.5|8785.5|0
1703844000000|2023-12-29 10:00:00|8799.4|8796.4|8794.9|8791.9|8800.1|8797.1|8793.1|8790.1|0
1703847600000|2023-12-29 11:00:00|8794.8|8791.8|8797|8794|8801.8|8798.8|8792.4|8789.4|0
1703851200000|2023-12-29 12:00:00|8796.9|8793.9|8788.8|8785.8|8799.8|8796.8|8786.8|8783.8|0
1703854800000|2023-12-29 13:00:00|8788.7|8785.7|8783.5|8780.5|8790.9|8787.9|8782.4|8779.4|0
1703858400000|2023-12-29 14:00:00|8783.7|8780.7|8782.7|8780.9|8796.7|8794.9|8763.1|8761.3|0
1703862000000|2023-12-29 15:00:00|8782.4|8780.6|8726.3|8724.5|8790.3|8788.5|8714|8712.2|0
1703865600000|2023-12-29 16:00:00|8726.5|8724.7|8698.9|8697.1|8730.9|8729.1|8671.4|8669.6|0
1703869200000|2023-12-29 17:00:00|8698.4|8696.6|8702.4|8700.6|8706.5|8704.7|8677.2|8675.4|0
1703872800000|2023-12-29 18:00:00|8702.1|8700.3|8734.3|8732.5|8738.1|8736.3|8699.8|8698|0
1703876400000|2023-12-29 19:00:00|8734.5|8732.7|8741.6|8739.8|8742.5|8740.7|8724.7|8722.9|0
1703880000000|2023-12-29 20:00:00|8741.5|8739.7|8717.9|8716.1|8743.7|8741.9|8702.2|8700.4|0
1703883600000|2023-12-29 21:00:00|8718.5|8715.5|8713.8|8710.8|8725.9|8722.9|8711.1|8708.1|0
1704150000000|2024-01-01 23:00:00|8720.9|8715.9|8727.9|8722.9|8731.7|8726.7|8719.5|8714.5|0
1704153600000|2024-01-02 00:00:00|8728.1|8723.1|8726.4|8721.4|8728.2|8723.2|8722.2|8717.2|0
1704157200000|2024-01-02 01:00:00|8726.6|8721.6|8720.1|8715.1|8732.3|8727.3|8718.3|8713.3|0
1704160800000|2024-01-02 02:00:00|8720.2|8715.2|8717|8712|8722.4|8717.4|8713.3|8708.3|0
1704164400000|2024-01-02 03:00:00|8717.1|8712.1|8716.6|8711.6|8719.4|8714.4|8714|8709|0
1704168000000|2024-01-02 04:00:00|8716.7|8711.7|8717|8712|8719.6|8714.6|8714.7|8709.7|0
1704171600000|2024-01-02 05:00:00|8717.3|8712.3|8722|8717|8722.7|8717.7|8716.5|8711.5|0
1704175200000|2024-01-02 06:00:00|8721.9|8716.9|8715.2|8710.2|8722.8|8717.8|8714.6|8709.6|0
1704178800000|2024-01-02 07:00:00|8715.7|8710.7|8721.4|8716.4|8724.6|8719.6|8715.1|8710.1|0
1704182400000|2024-01-02 08:00:00|8721.3|8716.3|8727.2|8722.2|8731.5|8726.5|8720.9|8715.9|0
1704186000000|2024-01-02 09:00:00|8727.6|8722.6|8716.9|8713.9|8734.7|8731.7|8706.6|8703.6|0
1704189600000|2024-01-02 10:00:00|8717.2|8714.2|8697.3|8694.3|8718.1|8715.1|8696.4|8693.4|0
1704193200000|2024-01-02 11:00:00|8697.2|8694.2|8633.2|8630.2|8697.7|8694.7|8626.7|8623.7|0
1704196800000|2024-01-02 12:00:00|8642.9|8639.9|8604|8601|8644.7|8641.7|8602.5|8599.5|0
1704200400000|2024-01-02 13:00:00|8603.8|8600.8|8637.7|8634.7|8637.7|8634.7|8598.6|8595.6|0
1704204000000|2024-01-02 14:00:00|8637.6|8634.6|8521.7|8519.9|8653.5|8651.7|8489.1|8487.3|0
1704207600000|2024-01-02 15:00:00|8521.8|8520|8488.1|8486.3|8541.5|8539.7|8468.2|8466.4|0
1704211200000|2024-01-02 16:00:00|8487.9|8486.1|8548.5|8546.7|8552.4|8550.6|8487.6|8485.8|0
1704214800000|2024-01-02 17:00:00|8549.4|8547.6|8501|8499.2|8556.5|8554.7|8499.6|8497.8|0
1704218400000|2024-01-02 18:00:00|8500.9|8499.1|8488.1|8486.3|8516.7|8514.9|8483|8481.2|0
1704222000000|2024-01-02 19:00:00|8488.6|8486.8|8461.1|8459.3|8493.3|8491.5|8461.1|8459.3|0
1704225600000|2024-01-02 20:00:00|8460.8|8459|8512|8510.2|8515.4|8513.6|8441.5|8439.7|0
1704229200000|2024-01-02 21:00:00|8512.6|8509.6|8512.3|8509.3|8514.4|8511.4|8501.1|8498.1|0
1704232800000|2024-01-02 22:00:00|8512.4|8509.4|8516.5|8513.5|8516.5|8513.5|8511.6|8508.6|0
1704236400000|2024-01-02 23:00:00|8516.8|8513.8|8502|8499|8516.8|8513.8|8501.5|8498.5|0
1704240000000|2024-01-03 00:00:00|8502.4|8499.4|8496.4|8491.4|8503.1|8500.1|8494.7|8491.4|0
1704243600000|2024-01-03 01:00:00|8496.6|8491.6|8494|8489|8498.6|8493.6|8492|8487|0
1704247200000|2024-01-03 02:00:00|8494.1|8489.1|8489.8|8484.8|8495.7|8490.7|8488.3|8483.3|0
1704250800000|2024-01-03 03:00:00|8489.7|8484.7|8489.6|8484.6|8492.8|8487.8|8489|8484|0
1704254400000|2024-01-03 04:00:00|8489.4|8484.4|8485.4|8480.4|8490.2|8485.2|8484.7|8479.7|0
1704258000000|2024-01-03 05:00:00|8485.3|8480.3|8490.2|8485.2|8490.7|8485.7|8482.5|8477.5|0
1704261600000|2024-01-03 06:00:00|8490.1|8485.1|8494.2|8489.2|8496.9|8491.9|8488.1|8483.1|0
1704265200000|2024-01-03 07:00:00|8494.1|8489.1|8494.1|8489.1|8495.8|8490.8|8489.4|8484.4|0
1704268800000|2024-01-03 08:00:00|8493.9|8488.9|8483.5|8478.5|8511.3|8506.3|8482.7|8477.7|0
1704272400000|2024-01-03 09:00:00|8484.9|8479.9|8451|8448|8488.2|8485.2|8449.1|8446.1|0
1704276000000|2024-01-03 10:00:00|8450.8|8447.8|8460.6|8457.6|8467.8|8464.8|8447.1|8444.1|0
1704279600000|2024-01-03 11:00:00|8460.4|8457.4|8447|8444|8461.1|8458.1|8441.5|8438.5|0
1704283200000|2024-01-03 12:00:00|8447.4|8444.4|8422.6|8419.6|8451|8448|8416.1|8413.1|0
1704286800000|2024-01-03 13:00:00|8422.8|8419.8|8430.6|8427.6|8445.1|8442.1|8419.3|8416.3|0
1704290400000|2024-01-03 14:00:00|8430.5|8427.5|8451.2|8449.4|8485.9|8484.1|8411.6|8409.8|0
1704294000000|2024-01-03 15:00:00|8446.7|8444.9|8454.9|8453.1|8476.4|8474.6|8413.9|8412.1|0
1704297600000|2024-01-03 16:00:00|8455.6|8453.8|8425.5|8423.7|8467.9|8466.1|8421.7|8419.9|0
1704301200000|2024-01-03 17:00:00|8425.9|8424.1|8449.2|8447.4|8451.3|8449.5|8416.9|8415.1|0
1704304800000|2024-01-03 18:00:00|8449.4|8447.6|8434.4|8432.6|8456.4|8454.6|8423|8421.2|0
1704308400000|2024-01-03 19:00:00|8434.5|8432.7|8437.9|8436.1|8459.4|8457.6|8401.2|8399.4|0
1704312000000|2024-01-03 20:00:00|8438.1|8436.3|8411.7|8409.9|8441.8|8440|8399.5|8397.7|0
1704315600000|2024-01-03 21:00:00|8412.3|8409.3|8408.6|8405.6|8413.4|8410.4|8404|8401|0
1704319200000|2024-01-03 22:00:00|8408.5|8405.5|8406.9|8403.9|8409.2|8406.2|8404.8|8401.8|0
1704322800000|2024-01-03 23:00:00|8406.8|8403.8|8413.7|8410.7|8414.1|8411.1|8406.7|8403.7|0
1704326400000|2024-01-04 00:00:00|8413.8|8410.8|8421.3|8416.3|8421.5|8417.7|8407.4|8404.4|0
1704330000000|2024-01-04 01:00:00|8421.2|8416.2|8419.3|8414.3|8422.7|8417.7|8416.2|8411.2|0
1704333600000|2024-01-04 02:00:00|8419.4|8414.4|8417.6|8412.6|8420|8415|8412.9|8407.9|0
1704337200000|2024-01-04 03:00:00|8417.7|8412.7|8416.1|8411.1|8420.5|8415.5|8415|8410|0
1704340800000|2024-01-04 04:00:00|8416.2|8411.2|8415.5|8410.5|8419.3|8414.3|8415|8410|0
1704344400000|2024-01-04 05:00:00|8415.6|8410.6|8412.8|8407.8|8417.3|8412.3|8412.5|8407.5|0
1704348000000|2024-01-04 06:00:00|8412.9|8407.9|8426.1|8421.1|8426.5|8421.5|8411.2|8406.2|0
1704351600000|2024-01-04 07:00:00|8426.3|8421.3|8427.2|8422.2|8435.6|8430.6|8424|8419|0
1704355200000|2024-01-04 08:00:00|8427.3|8422.3|8418.1|8413.1|8434.5|8429.5|8416.4|8411.4|0
1704358800000|2024-01-04 09:00:00|8418.3|8413.3|8453.7|8450.7|8458.1|8455.1|8417.8|8412.8|0
1704362400000|2024-01-04 10:00:00|8453.6|8450.6|8440.5|8437.5|8454.7|8451.7|8437.1|8434.1|0
1704366000000|2024-01-04 11:00:00|8441.4|8438.4|8430.1|8427.1|8451.1|8448.1|8428.4|8425.4|0
1704369600000|2024-01-04 12:00:00|8433.6|8430.6|8405.1|8402.1|8433.7|8430.7|8403.5|8400.5|0
1704373200000|2024-01-04 13:00:00|8404.2|8401.2|8373.6|8370.6|8404.2|8401.2|8365.4|8362.4|0
1704376800000|2024-01-04 14:00:00|8373.8|8370.8|8382.9|8381.1|8408.2|8406.4|8365.9|8362.9|0
1704380400000|2024-01-04 15:00:00|8382.8|8381|8425.3|8423.5|8438.2|8436.4|8371.5|8369.7|0
1704384000000|2024-01-04 16:00:00|8426.9|8425.1|8437.7|8435.9|8471.4|8469.6|8426.6|8424.8|0
1704387600000|2024-01-04 17:00:00|8437.8|8436|8421.6|8419.8|8441|8439.2|8406.9|8405.1|0
1704391200000|2024-01-04 18:00:00|8421.1|8419.3|8417.5|8415.7|8437.5|8435.7|8411.4|8409.6|0
1704394800000|2024-01-04 19:00:00|8418|8416.2|8400.4|8398.6|8421.8|8420|8388.7|8386.9|0
1704398400000|2024-01-04 20:00:00|8400.5|8398.7|8369.1|8367.3|8415.5|8413.7|8363.5|8361.7|0
1704402000000|2024-01-04 21:00:00|8369.7|8366.7|8369.5|8366.5|8371.9|8368.9|8361.9|8358.9|0
1704405600000|2024-01-04 22:00:00|8369.4|8366.4|8373.6|8370.6|8373.7|8370.7|8367.5|8364.5|0
1704409200000|2024-01-04 23:00:00|8373.7|8370.7|8382.8|8379.8|8385.1|8382.1|8373.3|8370.3|0
1704412800000|2024-01-05 00:00:00|8382.9|8379.9|8383|8378|8385.2|8382.2|8381.2|8378|0
1704416400000|2024-01-05 01:00:00|8383.1|8378.1|8383.8|8378.8|8388.1|8383.1|8379.2|8374.2|0
1704420000000|2024-01-05 02:00:00|8383.5|8378.5|8378.2|8373.2|8384|8379|8377.6|8372.6|0
1704423600000|2024-01-05 03:00:00|8378.3|8373.3|8375.5|8370.5|8380.1|8375.1|8374.8|8369.8|0
1704427200000|2024-01-05 04:00:00|8375.6|8370.6|8373|8368|8380.7|8375.7|8372.6|8367.6|0
1704430800000|2024-01-05 05:00:00|8373.1|8368.1|8365.9|8360.9|8374.1|8369.1|8364.4|8359.4|0
1704434400000|2024-01-05 06:00:00|8365.8|8360.8|8357.7|8352.7|8368.9|8363.9|8351.9|8346.9|0
1704438000000|2024-01-05 07:00:00|8357.6|8352.6|8352.1|8347.1|8362.9|8357.9|8351.3|8346.3|0
1704441600000|2024-01-05 08:00:00|8352|8347|8354.8|8349.8|8370.5|8365.5|8350.9|8345.9|0
1704445200000|2024-01-05 09:00:00|8354.7|8349.7|8342.5|8339.5|8362.4|8359.4|8340.8|8337.8|0
1704448800000|2024-01-05 10:00:00|8340.9|8337.9|8334.9|8331.9|8347.8|8344.8|8331.2|8328.2|0
1704452400000|2024-01-05 11:00:00|8336.2|8333.2|8335.3|8332.3|8342.6|8339.6|8323.7|8320.7|0
1704456000000|2024-01-05 12:00:00|8333.5|8330.5|8345.4|8342.4|8353.7|8350.7|8333.5|8330.5|0
1704459600000|2024-01-05 13:00:00|8345.3|8342.3|8362.1|8359.1|8362.7|8359.7|8318.9|8315.9|0
1704463200000|2024-01-05 14:00:00|8363|8360|8415.1|8413.3|8431.1|8429.3|8363|8360|0
1704466800000|2024-01-05 15:00:00|8420.2|8418.4|8464.2|8462.4|8467|8465.2|8419.1|8417.3|0
1704470400000|2024-01-05 16:00:00|8465.4|8463.6|8444.3|8442.5|8475.8|8474|8431.4|8429.6|0
1704474000000|2024-01-05 17:00:00|8444.5|8442.7|8424.9|8423.1|8445|8443.2|8408.1|8406.3|0
1704477600000|2024-01-05 18:00:00|8424.7|8422.9|8433.8|8432|8444.9|8443.1|8402.8|8401|0
1704481200000|2024-01-05 19:00:00|8434.3|8432.5|8397|8395.2|8445.4|8443.6|8394.6|8392.8|0
1704484800000|2024-01-05 20:00:00|8396.3|8394.5|8414.1|8412.3|8419.6|8417.8|8381.6|8379.8|0
1704488400000|2024-01-05 21:00:00|8414.7|8411.7|8420.7|8417.7|8422.5|8419.5|8409.4|8406.4|0
1704668400000|2024-01-07 23:00:00|8422.1|8417.1|8430.7|8425.7|8434.5|8429.5|8422.1|8417.1|0
1704672000000|2024-01-08 00:00:00|8430.8|8425.8|8436.3|8431.3|8438.7|8433.7|8430.4|8425.4|0
1704675600000|2024-01-08 01:00:00|8436.2|8431.2|8425.2|8420.2|8440.9|8435.9|8424.8|8419.8|0
1704679200000|2024-01-08 02:00:00|8425.1|8420.1|8419.2|8414.2|8425.1|8420.1|8417.5|8412.5|0
1704682800000|2024-01-08 03:00:00|8419.3|8414.3|8407.9|8402.9|8420.1|8415.1|8406.4|8401.4|0
1704686400000|2024-01-08 04:00:00|8407.8|8402.8|8410.6|8405.6|8411.6|8406.6|8406.9|8401.9|0
1704690000000|2024-01-08 05:00:00|8410.5|8405.5|8411.9|8406.9|8420.1|8415.1|8409.4|8404.4|0
1704693600000|2024-01-08 06:00:00|8412|8407|8410.1|8405.1|8417.4|8412.4|8406.7|8401.7|0
1704697200000|2024-01-08 07:00:00|8409.9|8404.9|8411.6|8406.6|8421.5|8416.5|8408.9|8403.9|0
1704700800000|2024-01-08 08:00:00|8411.5|8406.5|8400.8|8395.8|8417.7|8412.7|8400.2|8395.2|0
1704704400000|2024-01-08 09:00:00|8400.9|8395.9|8383.5|8380.5|8402|8399|8362.3|8359.3|0
1704708000000|2024-01-08 10:00:00|8383.6|8380.6|8386.9|8383.9|8394.4|8391.4|8383.6|8380.6|0
1704711600000|2024-01-08 11:00:00|8386.6|8383.6|8412.1|8409.1|8416.5|8413.5|8379.8|8376.8|0
1704715200000|2024-01-08 12:00:00|8412|8409|8435.4|8432.4|8435.5|8432.5|8409.8|8406.8|0
1704718800000|2024-01-08 13:00:00|8435.5|8432.5|8437.9|8434.9|8446.2|8443.2|8429.7|8426.7|0
1704722400000|2024-01-08 14:00:00|8438.1|8435.1|8550.9|8549.1|8551.6|8549.8|8436.1|8433.1|0
1704726000000|2024-01-08 15:00:00|8548.8|8547|8552.6|8550.8|8565.4|8563.6|8534.4|8532.6|0
1704729600000|2024-01-08 16:00:00|8553.1|8551.3|8563.4|8561.6|8565|8563.2|8543.8|8542|0
1704733200000|2024-01-08 17:00:00|8564.1|8562.3|8584.6|8582.8|8586.8|8585|8561.6|8559.8|0
1704736800000|2024-01-08 18:00:00|8584.8|8583|8604.4|8602.6|8604.4|8602.6|8577|8575.2|0
1704740400000|2024-01-08 19:00:00|8604.5|8602.7|8629.6|8627.8|8637.4|8635.6|8602.7|8600.9|0
1704744000000|2024-01-08 20:00:00|8629.3|8627.5|8645.3|8643.5|8650.7|8648.9|8622.8|8621|0
1704747600000|2024-01-08 21:00:00|8645.9|8642.9|8648.4|8645.4|8651.3|8648.3|8638.9|8635.9|0
1704751200000|2024-01-08 22:00:00|8648.2|8645.2|8648.3|8645.3|8649.1|8646.1|8646|8643|0
1704754800000|2024-01-08 23:00:00|8648.4|8645.4|8649.4|8646.4|8649.9|8646.9|8646.3|8643.3|0
1704758400000|2024-01-09 00:00:00|8649.5|8646.5|8652.3|8647.3|8654.2|8651.2|8649.4|8646.4|0
1704762000000|2024-01-09 01:00:00|8652.1|8647.1|8652.9|8647.9|8654.6|8649.6|8649.6|8644.6|0
1704765600000|2024-01-09 02:00:00|8652.8|8647.8|8655.5|8650.5|8656.2|8651.2|8651.3|8646.3|0
1704769200000|2024-01-09 03:00:00|8655.6|8650.6|8652.9|8647.9|8656.3|8651.3|8651|8646|0
1704772800000|2024-01-09 04:00:00|8652.8|8647.8|8648.7|8643.7|8652.9|8647.9|8646.6|8641.6|0
1704776400000|2024-01-09 05:00:00|8648.8|8643.8|8645.7|8640.7|8650.7|8645.7|8644.5|8639.5|0
1704780000000|2024-01-09 06:00:00|8645.9|8640.9|8646.8|8641.8|8648.2|8643.2|8641.6|8636.6|0
1704783600000|2024-01-09 07:00:00|8646.5|8641.5|8635.2|8630.2|8646.5|8641.5|8634.7|8629.7|0
1704787200000|2024-01-09 08:00:00|8635.3|8630.3|8624|8619|8635.6|8630.6|8619.7|8614.7|0
1704790800000|2024-01-09 09:00:00|8623.9|8618.9|8612.1|8609.1|8626.1|8623.1|8598.1|8595.1|0
1704794400000|2024-01-09 10:00:00|8611.9|8608.9|8601.6|8598.6|8612.1|8609.1|8599.7|8596.7|0
1704798000000|2024-01-09 11:00:00|8601.8|8598.8|8586.9|8583.9|8602.5|8599.5|8583.5|8580.5|0
1704801600000|2024-01-09 12:00:00|8588.9|8585.9|8617.8|8614.8|8617.9|8614.9|8587.2|8584.2|0
1704805200000|2024-01-09 13:00:00|8617.7|8614.7|8580.3|8577.3|8617.7|8614.7|8579.3|8576.3|0
1704808800000|2024-01-09 14:00:00|8580.2|8577.2|8598.1|8596.3|8617.1|8615.3|8567.2|8565.4|0
1704812400000|2024-01-09 15:00:00|8598.2|8596.4|8609.9|8608.1|8617.6|8615.8|8579.3|8577.5|0
1704816000000|2024-01-09 16:00:00|8610.1|8608.3|8672.5|8670.7|8672.9|8671.1|8610.1|8608.3|0
1704819600000|2024-01-09 17:00:00|8672.9|8671.1|8686|8684.2|8686.3|8684.5|8661.3|8659.5|0
1704823200000|2024-01-09 18:00:00|8686.3|8684.5|8679.2|8677.4|8699.3|8697.5|8658|8656.2|0
1704826800000|2024-01-09 19:00:00|8680.4|8678.6|8676.6|8674.8|8694.6|8692.8|8667|8665.2|0
1704830400000|2024-01-09 20:00:00|8676.9|8675.1|8669.6|8667.8|8681.7|8679.9|8639.2|8637.4|0
1704834000000|2024-01-09 21:00:00|8670.2|8667.2|8670.5|8667.5|8674.5|8671.5|8665.6|8662.6|0
1704837600000|2024-01-09 22:00:00|8670.4|8667.4|8670|8667|8671.9|8668.9|8668.4|8665.4|0
1704841200000|2024-01-09 23:00:00|8669.9|8666.9|8672.9|8669.9|8672.9|8669.9|8667.3|8664.3|0
1704844800000|2024-01-10 00:00:00|8673|8670|8677.5|8672.5|8680.2|8677.2|8672.8|8669.8|0
1704848400000|2024-01-10 01:00:00|8677.7|8672.7|8676|8671|8677.9|8672.9|8670.3|8665.3|0
1704852000000|2024-01-10 02:00:00|8675.9|8670.9|8676.9|8671.9|8679.3|8674.3|8672.8|8667.8|0
1704855600000|2024-01-10 03:00:00|8677|8672|8671.4|8666.4|8677.5|8672.5|8669.6|8664.6|0
1704859200000|2024-01-10 04:00:00|8671.3|8666.3|8672.5|8667.5|8676.4|8671.4|8670.9|8665.9|0
1704862800000|2024-01-10 05:00:00|8672.4|8667.4|8671.5|8666.5|8674|8669|8668.5|8663.5|0
1704866400000|2024-01-10 06:00:00|8671.3|8666.3|8664.7|8659.7|8675.2|8670.2|8661.9|8656.9|0
1704870000000|2024-01-10 07:00:00|8664.9|8659.9|8681.4|8676.4|8683|8678|8663.4|8658.4|0
1704873600000|2024-01-10 08:00:00|8681.3|8676.3|8689.8|8684.8|8692|8687|8679.4|8674.4|0
1704877200000|2024-01-10 09:00:00|8689.2|8684.2|8717.3|8714.3|8720|8717|8688|8683.5|0
1704880800000|2024-01-10 10:00:00|8717.1|8714.1|8711.8|8708.8|8719.3|8716.3|8706.2|8703.2|0
1704884400000|2024-01-10 11:00:00|8711.7|8708.7|8697|8694|8713.3|8710.3|8687.7|8684.7|0
1704888000000|2024-01-10 12:00:00|8697.5|8694.5|8698.8|8695.8|8711.7|8708.7|8696|8693|0
1704891600000|2024-01-10 13:00:00|8698.9|8695.9|8680.1|8677.1|8698.9|8695.9|8680|8677|0
1704895200000|2024-01-10 14:00:00|8679.8|8676.8|8697.4|8695.6|8725.3|8723.5|8673.3|8671.5|0
1704898800000|2024-01-10 15:00:00|8698.6|8696.8|8735.9|8734.1|8736.2|8734.4|8672.4|8670.6|0
1704902400000|2024-01-10 16:00:00|8736|8734.2|8728.5|8726.7|8743.2|8741.4|8712.8|8711|0
1704906000000|2024-01-10 17:00:00|8728.1|8726.3|8749.1|8747.3|8751.5|8749.7|8720.5|8718.7|0
1704909600000|2024-01-10 18:00:00|8750|8748.2|8763.4|8761.6|8764|8762.2|8737.5|8735.7|0
1704913200000|2024-01-10 19:00:00|8763.5|8761.7|8793.5|8791.7|8794.9|8793.1|8762.7|8760.9|0
1704916800000|2024-01-10 20:00:00|8794.1|8792.3|8756.7|8754.9|8794.4|8792.6|8723.8|8722|0
1704920400000|2024-01-10 21:00:00|8757.3|8754.3|8765.3|8762.3|8773.5|8770.5|8751.3|8748.3|0
1704924000000|2024-01-10 22:00:00|8765.2|8762.2|8767.3|8764.3|8768.6|8765.6|8764.1|8761.1|0
1704927600000|2024-01-10 23:00:00|8767.2|8764.2|8768|8765|8769.1|8766.1|8762.3|8759.3|0
1704931200000|2024-01-11 00:00:00|8767.9|8764.9|8772.1|8767.1|8774.5|8771.5|8766.1|8763.1|0
1704934800000|2024-01-11 01:00:00|8772|8767|8779.2|8774.2|8782|8777|8772|8767|0
1704938400000|2024-01-11 02:00:00|8779.3|8774.3|8783.9|8778.9|8785.3|8780.3|8778.6|8773.6|0
1704942000000|2024-01-11 03:00:00|8784.3|8779.3|8790|8785|8790.8|8785.8|8783.2|8778.2|0
1704945600000|2024-01-11 04:00:00|8789.9|8784.9|8787.7|8782.7|8792.6|8787.6|8785.6|8780.6|0
1704949200000|2024-01-11 05:00:00|8787.8|8782.8|8788|8783|8791.1|8786.1|8784.8|8779.8|0
1704952800000|2024-01-11 06:00:00|8787.9|8782.9|8792.8|8787.8|8796.1|8791.1|8785.3|8780.3|0
1704956400000|2024-01-11 07:00:00|8792.6|8787.6|8794.1|8789.1|8798.2|8793.2|8791.9|8786.9|0
1704960000000|2024-01-11 08:00:00|8793.8|8788.8|8810.7|8805.7|8813.7|8808.7|8791.8|8786.8|0
1704963600000|2024-01-11 09:00:00|8809.3|8804.3|8808.3|8805.3|8821.4|8818.4|8803.9|8800.9|0
1704967200000|2024-01-11 10:00:00|8808.5|8805.5|8806.6|8803.6|8810.3|8807.3|8799.8|8796.8|0
1704970800000|2024-01-11 11:00:00|8806.7|8803.7|8816.9|8813.9|8817.8|8814.8|8806.6|8803.6|0
1704974400000|2024-01-11 12:00:00|8816.8|8813.8|8818.9|8815.9|8822.9|8819.9|8813|8810|0
1704978000000|2024-01-11 13:00:00|8819.1|8816.1|8760|8757|8823.3|8820.3|8759.8|8756.8|0
1704981600000|2024-01-11 14:00:00|8760.1|8757.1|8816|8814.2|8878.8|8877|8758.7|8755.7|0
1704985200000|2024-01-11 15:00:00|8817.9|8816.1|8744.9|8743.1|8817.9|8816.1|8717.4|8715.6|0
1704988800000|2024-01-11 16:00:00|8745|8743.2|8687.6|8685.8|8751.1|8749.3|8677.6|8675.8|0
1704992400000|2024-01-11 17:00:00|8687.7|8685.9|8731.2|8729.4|8745.3|8743.5|8684.5|8682.7|0
1704996000000|2024-01-11 18:00:00|8729.8|8728|8784.7|8782.9|8786.9|8785.1|8727.4|8725.6|0
1704999600000|2024-01-11 19:00:00|8786.5|8784.7|8803|8801.2|8809.6|8807.8|8767|8765.2|0
1705003200000|2024-01-11 20:00:00|8803.9|8802.1|8781.7|8779.9|8804.5|8802.7|8763.7|8761.9|0
1705006800000|2024-01-11 21:00:00|8782.3|8779.3|8783.4|8780.4|8791.4|8788.4|8781.9|8778.9|0
1705010400000|2024-01-11 22:00:00|8784.1|8781.1|8771.3|8768.3|8784.1|8781.1|8770.5|8767.5|0
1705014000000|2024-01-11 23:00:00|8771.7|8768.7|8766.5|8763.5|8776.1|8773.1|8763.6|8760.6|0
1705017600000|2024-01-12 00:00:00|8766.6|8763.6|8749.2|8744.2|8770.3|8767.3|8747.4|8744.1|0
1705021200000|2024-01-12 01:00:00|8749.4|8744.4|8753.8|8748.8|8755.4|8750.4|8743.2|8738.2|0
1705024800000|2024-01-12 02:00:00|8753.9|8748.9|8762.2|8757.2|8764.8|8759.8|8753.5|8748.5|0
1705028400000|2024-01-12 03:00:00|8762.1|8757.1|8761.4|8756.4|8763.4|8758.4|8759|8754|0
1705032000000|2024-01-12 04:00:00|8761.5|8756.5|8755.9|8750.9|8761.9|8756.9|8751.3|8746.3|0
1705035600000|2024-01-12 05:00:00|8756.1|8751.1|8754.8|8749.8|8761|8756|8754.2|8749.2|0
1705039200000|2024-01-12 06:00:00|8754.7|8749.7|8762.2|8757.2|8762.7|8757.7|8753.3|8748.3|0
1705042800000|2024-01-12 07:00:00|8762.3|8757.3|8740.8|8735.8|8763.6|8758.6|8738.1|8733.1|0
1705046400000|2024-01-12 08:00:00|8740.5|8735.5|8764.1|8759.1|8770.2|8765.2|8738.9|8733.9|0
1705050000000|2024-01-12 09:00:00|8763.8|8758.8|8714|8711|8763.8|8758.8|8713.3|8710.3|0
1705053600000|2024-01-12 10:00:00|8713.6|8710.6|8708.7|8705.7|8719.3|8716.3|8703.4|8700.4|0
1705057200000|2024-01-12 11:00:00|8708.8|8705.8|8686|8683|8712|8709|8675.5|8672.5|0
1705060800000|2024-01-12 12:00:00|8690.6|8687.6|8700.6|8697.6|8704.6|8701.6|8689.1|8686.1|0
1705064400000|2024-01-12 13:00:00|8700.4|8697.4|8732.9|8729.9|8741.6|8738.6|8689.6|8686.6|0
1705068000000|2024-01-12 14:00:00|8733.1|8730.1|8762|8760.2|8797.2|8795.4|8726.1|8724.3|0
1705071600000|2024-01-12 15:00:00|8763.4|8761.6|8745.4|8743.6|8774.8|8773|8722.7|8720.9|0
1705075200000|2024-01-12 16:00:00|8745.3|8743.5|8726|8724.2|8780.5|8778.7|8719.7|8717.9|0
1705078800000|2024-01-12 17:00:00|8726.5|8724.7|8742.1|8740.3|8747|8745.2|8719.5|8717.7|0
1705082400000|2024-01-12 18:00:00|8742|8740.2|8749|8747.2|8752.2|8750.4|8739.9|8738.1|0
1705086000000|2024-01-12 19:00:00|8748.3|8746.5|8729|8727.2|8756.8|8755|8726.9|8725.1|0
1705089600000|2024-01-12 20:00:00|8728.7|8726.9|8734.6|8732.8|8739.1|8737.3|8714.4|8712.6|0
1705093200000|2024-01-12 21:00:00|8735.2|8732.2|8730.8|8727.8|8737.4|8734.4|8729.8|8726.8|0
1705273200000|2024-01-14 23:00:00|8733.3|8728.3|8727.6|8722.6|8733.9|8728.9|8724.4|8719.4|0
1705276800000|2024-01-15 00:00:00|8727.9|8722.9|8734.5|8729.5|8734.5|8729.5|8725.7|8720.7|0
1705280400000|2024-01-15 01:00:00|8734.6|8729.6|8737.9|8732.9|8739.4|8734.4|8732.1|8727.1|0
1705284000000|2024-01-15 02:00:00|8737.8|8732.8|8749.5|8744.5|8750.3|8745.3|8737|8732|0
1705287600000|2024-01-15 03:00:00|8749.4|8744.4|8751.7|8746.7|8753.6|8748.6|8749.2|8744.2|0
1705291200000|2024-01-15 04:00:00|8751.6|8746.6|8755|8750|8755.1|8750.1|8749.7|8744.7|0
1705294800000|2024-01-15 05:00:00|8754.9|8749.9|8752.4|8747.4|8754.9|8749.9|8749.2|8744.2|0
1705298400000|2024-01-15 06:00:00|8752.2|8747.2|8765.4|8760.4|8767.6|8762.6|8752.2|8747.2|0
1705302000000|2024-01-15 07:00:00|8765.5|8760.5|8759.8|8754.8|8772.3|8767.3|8759|8754|0
1705305600000|2024-01-15 08:00:00|8759.6|8754.6|8744.1|8739.1|8771.5|8766.5|8744.1|8739.1|0
1705309200000|2024-01-15 09:00:00|8744.2|8739.2|8740.9|8735.9|8752.6|8747.6|8737.1|8732.1|0
1705312800000|2024-01-15 10:00:00|8741|8736|8745.1|8740.1|8747.2|8742.2|8738.2|8733.2|0
1705316400000|2024-01-15 11:00:00|8744.4|8739.4|8743.7|8738.7|8745.8|8740.8|8733.1|8728.1|0
1705320000000|2024-01-15 12:00:00|8742.2|8737.2|8741.1|8736.1|8750.1|8745.1|8739.7|8734.7|0
1705323600000|2024-01-15 13:00:00|8741|8736|8739.6|8734.6|8744.7|8739.7|8735.5|8730.5|0
1705327200000|2024-01-15 14:00:00|8740|8735|8736|8731|8742.8|8737.8|8727.8|8722.8|0
1705330800000|2024-01-15 15:00:00|8736.4|8731.4|8747.8|8742.8|8748.4|8743.4|8729.9|8724.9|0
1705334400000|2024-01-15 16:00:00|8747.9|8742.9|8741.2|8736.2|8749.8|8744.8|8740.8|8735.8|0
1705338000000|2024-01-15 17:00:00|8741.3|8736.3|8745.2|8740.2|8747|8742|8737.6|8732.6|0
1705341600000|2024-01-15 18:00:00|8745.3|8740.3|8744.9|8739.9|8746.6|8741.6|8744.8|8739.8|0
1705352400000|2024-01-15 21:00:00|8727.2|8724.2|8727.2|8724.2|8727.2|8724.2|8727.2|8724.2|0
1705359600000|2024-01-15 23:00:00|8745|8740|8731.8|8726.8|8748.6|8743.6|8731.1|8726.1|0
1705363200000|2024-01-16 00:00:00|8732|8727|8709.4|8704.4|8732.2|8727.2|8708.6|8703.6|0
1705366800000|2024-01-16 01:00:00|8730.7|8725.7|8740.1|8735.1|8742.6|8737.6|8725.1|8720.1|0
1705370400000|2024-01-16 02:00:00|8740.3|8735.3|8735.7|8730.7|8743.3|8738.3|8733.3|8728.3|0
1705374000000|2024-01-16 03:00:00|8735.8|8730.8|8731.1|8726.1|8736.6|8731.6|8726.3|8721.3|0
1705377600000|2024-01-16 04:00:00|8731.2|8726.2|8732.3|8727.3|8734.3|8729.3|8728.2|8723.2|0
1705381200000|2024-01-16 05:00:00|8732.4|8727.4|8723.2|8718.2|8732.6|8727.6|8721.8|8716.8|0
1705384800000|2024-01-16 06:00:00|8722.9|8717.9|8725.2|8720.2|8725.9|8720.9|8717.3|8712.3|0
1705388400000|2024-01-16 07:00:00|8725.3|8720.3|8724.7|8719.7|8731.5|8726.5|8717.3|8712.3|0
1705392000000|2024-01-16 08:00:00|8724.5|8719.5|8704.8|8699.8|8724.5|8719.5|8691.1|8686.1|0
1705395600000|2024-01-16 09:00:00|8685.1|8680.1|8692.6|8689.6|8700.2|8697.2|8684.8|8679.8|0
1705399200000|2024-01-16 10:00:00|8692.7|8689.7|8680.1|8677.1|8695.7|8692.7|8671.7|8668.7|0
1705402800000|2024-01-16 11:00:00|8680.3|8677.3|8701.4|8698.4|8702.8|8699.8|8680.1|8677.1|0
1705406400000|2024-01-16 12:00:00|8703.4|8700.4|8730.1|8727.1|8730.2|8727.2|8702.1|8699.1|0
1705410000000|2024-01-16 13:00:00|8730.7|8727.7|8724.9|8721.9|8737.4|8734.4|8712.5|8709.5|0
1705413600000|2024-01-16 14:00:00|8724.8|8721.8|8736|8734.2|8759.7|8757.9|8685.4|8683.6|0
1705417200000|2024-01-16 15:00:00|8735.5|8733.7|8777.9|8776.1|8796.1|8794.3|8716.9|8715.1|0
1705420800000|2024-01-16 16:00:00|8781|8779.2|8736.9|8735.1|8782.8|8781|8729.7|8727.9|0
1705424400000|2024-01-16 17:00:00|8735.9|8734.1|8707.9|8706.1|8743.1|8741.3|8705.9|8704.1|0
1705428000000|2024-01-16 18:00:00|8707.7|8705.9|8706.7|8704.9|8734.8|8733|8700.7|8698.9|0
1705431600000|2024-01-16 19:00:00|8707.1|8705.3|8720.9|8719.1|8723.5|8721.7|8686.8|8685|0
1705435200000|2024-01-16 20:00:00|8721.3|8719.5|8730.5|8728.7|8731.6|8729.8|8706.8|8705|0
1705438800000|2024-01-16 21:00:00|8731.1|8728.1|8740.4|8737.4|8741.4|8738.4|8729|8726|0
1705442400000|2024-01-16 22:00:00|8739.8|8736.8|8740.7|8737.7|8744.3|8741.3|8739.4|8736.4|0
1705446000000|2024-01-16 23:00:00|8740.6|8737.6|8738.3|8735.3|8741.4|8738.4|8735.4|8732.4|0
1705449600000|2024-01-17 00:00:00|8738.4|8735.4|8736.9|8731.9|8738.6|8735.6|8734.4|8731.4|0
1705453200000|2024-01-17 01:00:00|8736.7|8731.7|8732.1|8727.1|8738.1|8733.1|8729.5|8724.5|0
1705456800000|2024-01-17 02:00:00|8732|8727|8720.7|8715.7|8733.7|8728.7|8720.6|8715.6|0
1705460400000|2024-01-17 03:00:00|8720.6|8715.6|8710.6|8705.6|8721.6|8716.6|8710.4|8705.4|0
1705464000000|2024-01-17 04:00:00|8710.5|8705.5|8723.3|8718.3|8726.5|8721.5|8708.3|8703.3|0
1705467600000|2024-01-17 05:00:00|8723.2|8718.2|8708.6|8703.6|8723.4|8718.4|8708.3|8703.3|0
1705471200000|2024-01-17 06:00:00|8708.5|8703.5|8683.2|8678.2|8708.8|8703.8|8679|8674|0
1705474800000|2024-01-17 07:00:00|8683.1|8678.1|8680.6|8675.6|8686.3|8681.3|8667.7|8662.7|0
1705478400000|2024-01-17 08:00:00|8680.3|8675.3|8672.8|8667.8|8689|8684|8671.5|8666.5|0
1705482000000|2024-01-17 09:00:00|8674.4|8669.4|8684.3|8681.3|8685.4|8682.4|8646.6|8643.6|0
1705485600000|2024-01-17 10:00:00|8684.5|8681.5|8683.8|8680.8|8691.3|8688.3|8677|8674|0
1705489200000|2024-01-17 11:00:00|8683.9|8680.9|8703.7|8700.7|8703.9|8700.9|8675.7|8672.7|0
1705492800000|2024-01-17 12:00:00|8705.5|8702.5|8711.8|8708.8|8720.7|8717.7|8705.5|8702.5|0
1705496400000|2024-01-17 13:00:00|8710.9|8707.9|8663.1|8660.1|8710.9|8707.9|8653.6|8650.6|0
1705500000000|2024-01-17 14:00:00|8663.3|8660.3|8592.7|8590.9|8710.4|8707.4|8590.5|8588.7|0
1705503600000|2024-01-17 15:00:00|8593.2|8591.4|8647.2|8645.4|8651.7|8649.9|8571.9|8570.1|0
1705507200000|2024-01-17 16:00:00|8647.1|8645.3|8672.7|8670.9|8688.5|8686.7|8647.1|8645.3|0
1705510800000|2024-01-17 17:00:00|8673.5|8671.7|8676.2|8674.4|8679.2|8677.4|8653.2|8651.4|0
1705514400000|2024-01-17 18:00:00|8675.8|8674|8648.8|8647|8683.3|8681.5|8635|8633.2|0
1705518000000|2024-01-17 19:00:00|8648.7|8646.9|8686.2|8684.4|8694.8|8693|8646|8644.2|0
1705521600000|2024-01-17 20:00:00|8686.6|8684.8|8708.3|8706.5|8712.4|8710.6|8666.1|8664.3|0
1705525200000|2024-01-17 21:00:00|8708.9|8705.9|8702.7|8699.7|8708.9|8705.9|8698.2|8695.2|0
1705528800000|2024-01-17 22:00:00|8702.4|8699.4|8699.6|8696.6|8702.4|8699.4|8674.3|8671.3|0
1705532400000|2024-01-17 23:00:00|8699.7|8696.7|8696.5|8693.5|8700.2|8697.2|8690.4|8687.4|0
1705536000000|2024-01-18 00:00:00|8696.3|8693.3|8694.9|8689.9|8696.6|8693.6|8689.7|8686.7|0
1705539600000|2024-01-18 01:00:00|8694.6|8689.6|8691.5|8686.5|8698.3|8693.3|8684|8679|0
1705543200000|2024-01-18 02:00:00|8691.6|8686.6|8689.4|8684.4|8696.1|8691.1|8687.9|8682.9|0
1705546800000|2024-01-18 03:00:00|8689.3|8684.3|8688.1|8683.1|8695.6|8690.6|8687.4|8682.4|0
1705550400000|2024-01-18 04:00:00|8688.2|8683.2|8685.8|8680.8|8689.4|8684.4|8681.6|8676.6|0
1705554000000|2024-01-18 05:00:00|8685.9|8680.9|8694.3|8689.3|8695.9|8690.9|8683.6|8678.6|0
1705557600000|2024-01-18 06:00:00|8694.1|8689.1|8708.8|8703.8|8710.2|8705.2|8693.8|8688.8|0
1705561200000|2024-01-18 07:00:00|8708.9|8703.9|8708.3|8703.3|8712.1|8707.1|8697.3|8692.3|0
1705564800000|2024-01-18 08:00:00|8708.4|8703.4|8709|8704|8721.7|8716.7|8705.2|8700.2|0
1705568400000|2024-01-18 09:00:00|8683.2|8678.2|8731.5|8728.5|8743.5|8740.5|8682|8677|0
1705572000000|2024-01-18 10:00:00|8731.4|8728.4|8749.6|8746.6|8750.3|8747.3|8727.1|8724.1|0
1705575600000|2024-01-18 11:00:00|8750.1|8747.1|8780.5|8777.5|8782.8|8779.8|8750.1|8747.1|0
1705579200000|2024-01-18 12:00:00|8778.1|8775.1|8789.9|8786.9|8801.6|8798.6|8775.8|8772.8|0
1705582800000|2024-01-18 13:00:00|8790.1|8787.1|8773.8|8770.8|8804.5|8801.5|8772|8769|0
1705586400000|2024-01-18 14:00:00|8774.5|8771.5|8769.1|8767.3|8797.6|8795.8|8750.8|8747.8|0
1705590000000|2024-01-18 15:00:00|8770.9|8769.1|8790.4|8788.6|8803.8|8802|8738.9|8737.1|0
1705593600000|2024-01-18 16:00:00|8790.7|8788.9|8806.9|8805.1|8820.5|8818.7|8773.8|8772|0
1705597200000|2024-01-18 17:00:00|8807.4|8805.6|8748.5|8746.7|8809.1|8807.3|8742.4|8740.6|0
1705600800000|2024-01-18 18:00:00|8748.3|8746.5|8751.3|8749.5|8755.5|8753.7|8706.9|8705.1|0
1705604400000|2024-01-18 19:00:00|8752.9|8751.1|8792.9|8791.1|8803.7|8801.9|8751.1|8749.3|0
1705608000000|2024-01-18 20:00:00|8793.8|8792|8798.6|8796.8|8808.5|8806.7|8784.2|8782.4|0
1705611600000|2024-01-18 21:00:00|8799.2|8796.2|8804.9|8801.9|8806.1|8803.1|8791.9|8788.9|0
1705615200000|2024-01-18 22:00:00|8804.6|8801.6|8802.2|8799.2|8804.9|8801.9|8799|8796|0
1705618800000|2024-01-18 23:00:00|8802.3|8799.3|8811.7|8808.7|8811.9|8808.9|8800.6|8797.6|0
1705622400000|2024-01-19 00:00:00|8811.8|8808.8|8820.8|8815.8|8821.7|8818.7|8808.8|8805.8|0
1705626000000|2024-01-19 01:00:00|8820.7|8815.7|8822.3|8817.3|8823.5|8818.5|8809.5|8804.5|0
1705629600000|2024-01-19 02:00:00|8822.2|8817.2|8828.5|8823.5|8829.7|8824.7|8819.4|8814.4|0
1705633200000|2024-01-19 03:00:00|8828.4|8823.4|8830.8|8825.8|8833.1|8828.1|8825.2|8820.2|0
1705636800000|2024-01-19 04:00:00|8830.7|8825.7|8828|8823|8831.9|8826.9|8825.6|8820.6|0
1705640400000|2024-01-19 05:00:00|8828.1|8823.1|8820.3|8815.3|8832.6|8827.6|8819.4|8814.4|0
1705644000000|2024-01-19 06:00:00|8820.2|8815.2|8827.3|8822.3|8828.9|8823.9|8820|8815|0
1705647600000|2024-01-19 07:00:00|8827.2|8822.2|8838.3|8833.3|8841.4|8836.4|8821.6|8816.6|0
1705651200000|2024-01-19 08:00:00|8838.4|8833.4|8851.9|8846.9|8852.4|8847.4|8829.8|8824.8|0
1705654800000|2024-01-19 09:00:00|8851.6|8846.6|8872.2|8869.2|8880.9|8877.9|8849.9|8844.9|0
1705658400000|2024-01-19 10:00:00|8872.1|8869.1|8879|8876|8883.3|8880.3|8867.2|8864.2|0
1705662000000|2024-01-19 11:00:00|8878.9|8875.9|8876.9|8873.9|8882.5|8879.5|8867.5|8864.5|0
1705665600000|2024-01-19 12:00:00|8876.4|8873.4|8872.6|8869.6|8877.2|8874.2|8860.3|8857.3|0
1705669200000|2024-01-19 13:00:00|8872.2|8869.2|8858.5|8855.5|8875.7|8872.7|8857.2|8854.2|0
1705672800000|2024-01-19 14:00:00|8858.4|8855.4|8858.4|8856.6|8867.9|8864.9|8826.8|8825|0
1705676400000|2024-01-19 15:00:00|8860.3|8858.5|8858.7|8856.9|8869.1|8867.3|8832.4|8830.6|0
1705680000000|2024-01-19 16:00:00|8858.8|8857|8876.9|8875.1|8884.9|8883.1|8852.5|8850.7|0
1705683600000|2024-01-19 17:00:00|8878.1|8876.3|8909|8907.2|8909|8907.2|8857.3|8855.5|0
1705687200000|2024-01-19 18:00:00|8909.3|8907.5|8945.6|8943.8|8946.2|8944.4|8898.2|8896.4|0
1705690800000|2024-01-19 19:00:00|8945.7|8943.9|8970.3|8968.5|8970.8|8969|8940.6|8938.8|0
1705694400000|2024-01-19 20:00:00|8970.5|8968.7|8991.2|8989.4|8991.2|8989.4|8963.7|8961.9|0
1705698000000|2024-01-19 21:00:00|8991.8|8988.8|8993.9|8990.9|8998|8995|8981.6|8978.6|0
1705878000000|2024-01-21 23:00:00|9006.2|9001.2|9006.5|9001.5|9014.6|9009.6|9002.1|8997.1|0
1705881600000|2024-01-22 00:00:00|9006.4|9001.4|9042.2|9037.2|9044.8|9039.8|9004.4|8999.4|0
1705885200000|2024-01-22 01:00:00|9042|9037|9037.3|9032.3|9047.7|9042.7|9034.4|9029.4|0
1705888800000|2024-01-22 02:00:00|9037.4|9032.4|9038|9033|9044.3|9039.3|9031.8|9026.8|0
1705892400000|2024-01-22 03:00:00|9037.9|9032.9|9036.6|9031.6|9040.3|9035.3|9033|9028|0
1705896000000|2024-01-22 04:00:00|9036.7|9031.7|9039.4|9034.4|9040.9|9035.9|9036.3|9031.3|0
1705899600000|2024-01-22 05:00:00|9039.5|9034.5|9030.3|9025.3|9040.3|9035.3|9027.6|9022.6|0
1705903200000|2024-01-22 06:00:00|9030.5|9025.5|9033.6|9028.6|9037.5|9032.5|9029.5|9024.5|0
1705906800000|2024-01-22 07:00:00|9033.7|9028.7|9031.6|9026.6|9042.1|9037.1|9028.4|9023.4|0
1705910400000|2024-01-22 08:00:00|9031.4|9026.4|9036.8|9031.8|9037.1|9032.1|9022.1|9017.1|0
1705914000000|2024-01-22 09:00:00|9036.7|9031.7|9045.3|9042.3|9068|9065|9035|9030|0
1705917600000|2024-01-22 10:00:00|9045.2|9042.2|9052|9049|9053.7|9050.7|9041.8|9038.8|0
1705921200000|2024-01-22 11:00:00|9052.2|9049.2|9054.7|9051.7|9061.9|9058.9|9050.4|9047.4|0
1705924800000|2024-01-22 12:00:00|9054.5|9051.5|9079.3|9076.3|9084.2|9081.2|9052.9|9049.9|0
1705928400000|2024-01-22 13:00:00|9079.4|9076.4|9053|9050|9079.7|9076.7|9043.2|9040.2|0
1705932000000|2024-01-22 14:00:00|9052.9|9049.9|9084.4|9082.6|9102.3|9100.5|9027.9|9026.1|0
1705935600000|2024-01-22 15:00:00|9084.3|9082.5|9018|9016.2|9088.6|9086.8|8999.8|8998|0
1705939200000|2024-01-22 16:00:00|9019|9017.2|9061.9|9060.1|9067.4|9065.6|9012.5|9010.7|0
1705942800000|2024-01-22 17:00:00|9062.9|9061.1|9042.9|9041.1|9062.9|9061.1|9028.2|9026.4|0
1705946400000|2024-01-22 18:00:00|9042.4|9040.6|9041.3|9039.5|9042.4|9040.6|9006.6|9004.8|0
1705950000000|2024-01-22 19:00:00|9041.6|9039.8|9029|9027.2|9045.4|9043.6|9017.4|9015.6|0
1705953600000|2024-01-22 20:00:00|9029.7|9027.9|9015.8|9014|9047.4|9045.6|9011.8|9010|0
1705957200000|2024-01-22 21:00:00|9016.4|9013.4|9009.7|9006.7|9017.8|9014.8|9000.8|8997.8|0
1705960800000|2024-01-22 22:00:00|9007.9|9004.9|9004.8|9001.8|9012.4|9009.4|9004.2|9001.2|0
1705964400000|2024-01-22 23:00:00|9005|9002|9017.2|9014.2|9017.9|9014.9|9003.8|9000.8|0
1705968000000|2024-01-23 00:00:00|9017.1|9014.1|9018.1|9013.1|9020|9017|9014.9|9011.9|0
1705971600000|2024-01-23 01:00:00|9018|9013|9021.3|9016.3|9024.6|9019.6|9009.4|9004.4|0
1705975200000|2024-01-23 02:00:00|9021.2|9016.2|9017.3|9012.3|9026.2|9021.2|9017|9012|0
1705978800000|2024-01-23 03:00:00|9017.5|9012.5|9015.2|9010.2|9024.6|9019.6|9014.9|9009.9|0
1705982400000|2024-01-23 04:00:00|9015.1|9010.1|9019.5|9014.5|9022.5|9017.5|9014.9|9009.9|0
1705986000000|2024-01-23 05:00:00|9019.3|9014.3|9017.6|9012.6|9022.5|9017.5|9016|9011|0
1705989600000|2024-01-23 06:00:00|9017.8|9012.8|9020.8|9015.8|9022.7|9017.7|9016.7|9011.7|0
1705993200000|2024-01-23 07:00:00|9020.7|9015.7|9022.7|9017.7|9026.1|9021.1|9018.9|9013.9|0
1705996800000|2024-01-23 08:00:00|9022.6|9017.6|9000.6|8995.6|9024|9019|8993.1|8988.1|0
1706000400000|2024-01-23 09:00:00|9000.7|8995.7|9015.2|9012.2|9022.5|9019.5|8999.2|8994.2|0
1706004000000|2024-01-23 10:00:00|9014.6|9011.6|9002.4|8999.4|9016.2|9013.2|8991.8|8988.8|0
1706007600000|2024-01-23 11:00:00|9002.6|8999.6|9016.6|9013.6|9019.7|9016.7|9001.3|8998.3|0
1706011200000|2024-01-23 12:00:00|9017.8|9014.8|9041.6|9038.6|9049.3|9046.3|9017.6|9014.6|0
1706014800000|2024-01-23 13:00:00|9041.1|9038.1|9059|9056|9069|9066|9040.3|9037.3|0
1706018400000|2024-01-23 14:00:00|9058.9|9055.9|9046.9|9045.1|9059.8|9056.8|8994.9|8993.1|0
1706022000000|2024-01-23 15:00:00|9046.5|9044.7|9058.5|9056.7|9069.1|9067.3|9031.8|9030|0
1706025600000|2024-01-23 16:00:00|9058.9|9057.1|9049.3|9047.5|9080.1|9078.3|9026.6|9024.8|0
1706029200000|2024-01-23 17:00:00|9048.9|9047.1|9058.4|9056.6|9059.9|9058.1|9030.2|9028.4|0
1706032800000|2024-01-23 18:00:00|9057.9|9056.1|9056.7|9054.9|9062.4|9060.6|9039.3|9037.5|0
1706036400000|2024-01-23 19:00:00|9056.8|9055|9062.3|9060.5|9066.1|9064.3|9044.2|9042.4|0
1706040000000|2024-01-23 20:00:00|9062|9060.2|9095.3|9093.5|9099.7|9097.9|9061.1|9059.3|0
1706043600000|2024-01-23 21:00:00|9095.9|9092.9|9186.1|9183.1|9188.8|9185.8|9082.9|9079.9|0
1706047200000|2024-01-23 22:00:00|9186.4|9183.4|9184.9|9181.9|9186.9|9183.9|9178.5|9175.5|0
1706050800000|2024-01-23 23:00:00|9185|9182|9204.5|9201.5|9205.1|9202.1|9185|9182|0
1706054400000|2024-01-24 00:00:00|9204.7|9201.7|9208.6|9203.6|9210.2|9207.2|9203|9200|0
1706058000000|2024-01-24 01:00:00|9208.7|9203.7|9205.3|9200.3|9208.7|9203.7|9200.5|9195.5|0
1706061600000|2024-01-24 02:00:00|9205.4|9200.4|9204.9|9199.9|9207.3|9202.3|9199.3|9194.3|0
1706065200000|2024-01-24 03:00:00|9205.1|9200.1|9208.7|9203.7|9210.8|9205.8|9204.1|9199.1|0
1706068800000|2024-01-24 04:00:00|9208.6|9203.6|9213.1|9208.1|9214.4|9209.4|9206.7|9201.7|0
1706072400000|2024-01-24 05:00:00|9213|9208|9217.5|9212.5|9220.6|9215.6|9211.1|9206.1|0
1706076000000|2024-01-24 06:00:00|9217.8|9212.8|9226|9221|9232|9227|9216.3|9211.3|0
1706079600000|2024-01-24 07:00:00|9226.1|9221.1|9232.7|9227.7|9237.5|9232.5|9224.4|9219.4|0
1706083200000|2024-01-24 08:00:00|9233|9228|9240.6|9235.6|9242.6|9237.6|9230.2|9225.2|0
1706086800000|2024-01-24 09:00:00|9240.3|9235.3|9274.5|9271.5|9275.3|9272.3|9239.1|9234.1|0
1706090400000|2024-01-24 10:00:00|9274.4|9271.4|9270.7|9267.7|9291.8|9288.8|9261.8|9258.8|0
1706094000000|2024-01-24 11:00:00|9271|9268|9267.9|9264.9|9279.5|9276.5|9267.3|9264.3|0
1706097600000|2024-01-24 12:00:00|9264.9|9261.9|9274|9271|9275|9272|9251.7|9248.7|0
1706101200000|2024-01-24 13:00:00|9273.8|9270.8|9265.2|9262.2|9286.1|9283.1|9260.8|9257.8|0
1706104800000|2024-01-24 14:00:00|9265.3|9262.3|9311.3|9309.5|9314.8|9313|9244.8|9243|0
1706108400000|2024-01-24 15:00:00|9311.5|9309.7|9356.9|9355.1|9372.7|9370.9|9295.5|9293.7|0
1706112000000|2024-01-24 16:00:00|9357.2|9355.4|9350.2|9348.4|9360.4|9358.6|9317.4|9315.6|0
1706115600000|2024-01-24 17:00:00|9350.4|9348.6|9392.2|9390.4|9401|9399.2|9347.5|9345.7|0
1706119200000|2024-01-24 18:00:00|9392.1|9390.3|9350.4|9348.6|9395.5|9393.7|9337.5|9335.7|0
1706122800000|2024-01-24 19:00:00|9349.8|9348|9308.6|9306.8|9352.9|9351.1|9290.9|9289.1|0
1706126400000|2024-01-24 20:00:00|9308.3|9306.5|9263.4|9261.6|9320.9|9319.1|9250.1|9248.3|0
1706130000000|2024-01-24 21:00:00|9264|9261|9247.4|9244.4|9276.4|9273.4|9214.8|9211.8|0
1706133600000|2024-01-24 22:00:00|9247.5|9244.5|9233.4|9230.4|9250.7|9247.7|9232.1|9229.1|0
1706137200000|2024-01-24 23:00:00|9233.3|9230.3|9232.2|9229.2|9239.8|9236.8|9222.5|9219.5|0
1706140800000|2024-01-25 00:00:00|9232.3|9229.3|9233.3|9228.3|9234.6|9231.6|9226.3|9223.3|0
1706144400000|2024-01-25 01:00:00|9233.4|9228.4|9225.9|9220.9|9240.1|9235.1|9216.9|9211.9|0
1706148000000|2024-01-25 02:00:00|9225.6|9220.6|9222.9|9217.9|9231|9226|9216.4|9211.4|0
1706151600000|2024-01-25 03:00:00|9223|9218|9224.7|9219.7|9226.4|9221.4|9218.7|9213.7|0
1706155200000|2024-01-25 04:00:00|9224.8|9219.8|9227.7|9222.7|9231.7|9226.7|9223.8|9218.8|0
1706158800000|2024-01-25 05:00:00|9227.6|9222.6|9236.3|9231.3|9237.2|9232.2|9224.9|9219.9|0
1706162400000|2024-01-25 06:00:00|9236.5|9231.5|9244|9239|9244.1|9239.1|9230.4|9225.4|0
1706166000000|2024-01-25 07:00:00|9243.9|9238.9|9244.1|9239.1|9256.4|9251.4|9242.6|9237.6|0
1706169600000|2024-01-25 08:00:00|9243.2|9238.2|9246.8|9241.8|9256.9|9251.9|9231.2|9226.2|0
1706173200000|2024-01-25 09:00:00|9246.9|9241.9|9248.5|9245.5|9252.8|9249.8|9229.7|9226.7|0
1706176800000|2024-01-25 10:00:00|9248.8|9245.8|9233.9|9230.9|9248.9|9245.9|9227.5|9224.5|0
1706180400000|2024-01-25 11:00:00|9234.1|9231.1|9245.7|9242.7|9246.4|9243.4|9225.6|9222.6|0
1706184000000|2024-01-25 12:00:00|9246.6|9243.6|9236.5|9233.5|9253.2|9250.2|9231.2|9228.2|0
1706187600000|2024-01-25 13:00:00|9236.2|9233.2|9273.8|9270.8|9276.6|9273.6|9231.2|9228.2|0
1706191200000|2024-01-25 14:00:00|9274.7|9271.7|9239.8|9238|9285.2|9282.2|9232.5|9230.7|0
1706194800000|2024-01-25 15:00:00|9240|9238.2|9298.2|9296.4|9303.3|9301.5|9230.9|9229.1|0
1706198400000|2024-01-25 16:00:00|9298.3|9296.5|9299.6|9297.8|9320.5|9318.7|9283.5|9281.7|0
1706202000000|2024-01-25 17:00:00|9300.6|9298.8|9243.6|9241.8|9307.8|9306|9230.4|9228.6|0
1706205600000|2024-01-25 18:00:00|9244.1|9242.3|9180.3|9178.5|9258.8|9257|9179.2|9177.4|0
1706209200000|2024-01-25 19:00:00|9180.4|9178.6|9208.4|9206.6|9208.5|9206.7|9152.7|9150.9|0
1706212800000|2024-01-25 20:00:00|9207.4|9205.6|9235.4|9233.6|9236.3|9234.5|9192.2|9190.4|0
1706216400000|2024-01-25 21:00:00|9236|9233|9226|9223|9241|9238|9216.8|9213.8|0
1706220000000|2024-01-25 22:00:00|9226.2|9223.2|9203.9|9200.9|9227.9|9224.9|9202.5|9199.5|0
1706223600000|2024-01-25 23:00:00|9203.5|9200.5|9179.6|9176.6|9203.5|9200.5|9164.4|9161.4|0
1706227200000|2024-01-26 00:00:00|9179.7|9176.7|9175.8|9170.8|9185.3|9182.3|9170.4|9167.4|0
1706230800000|2024-01-26 01:00:00|9176|9171|9170.1|9165.1|9176|9171|9164.8|9159.8|0
1706234400000|2024-01-26 02:00:00|9170.2|9165.2|9169.8|9164.8|9180.9|9175.9|9168.9|9163.9|0
1706238000000|2024-01-26 03:00:00|9169.7|9164.7|9169.1|9164.1|9174.1|9169.1|9167|9162|0
1706241600000|2024-01-26 04:00:00|9169.5|9164.5|9155.4|9150.4|9170.2|9165.2|9151.5|9146.5|0
1706245200000|2024-01-26 05:00:00|9155.2|9150.2|9163|9158|9171.5|9166.5|9154.6|9149.6|0
1706248800000|2024-01-26 06:00:00|9163.3|9158.3|9159.4|9154.4|9164.1|9159.1|9149.4|9144.4|0
1706252400000|2024-01-26 07:00:00|9159.5|9154.5|9144.6|9139.6|9165.4|9160.4|9143.3|9138.3|0
1706256000000|2024-01-26 08:00:00|9144.5|9139.5|9152|9147|9158.4|9153.4|9142.1|9137.1|0
1706259600000|2024-01-26 09:00:00|9151.9|9146.9|9184.9|9181.9|9186.7|9183.7|9133|9130|0
1706263200000|2024-01-26 10:00:00|9186.9|9183.9|9187|9184|9197.3|9194.3|9179.8|9176.8|0
1706266800000|2024-01-26 11:00:00|9186.9|9183.9|9197.2|9194.2|9198.1|9195.1|9175.4|9172.4|0
1706270400000|2024-01-26 12:00:00|9196.9|9193.9|9219.8|9216.8|9237.7|9234.7|9196.5|9193.5|0
1706274000000|2024-01-26 13:00:00|9219.2|9216.2|9239.2|9236.2|9248.7|9245.7|9210.7|9207.7|0
1706277600000|2024-01-26 14:00:00|9239.3|9236.3|9223.9|9222.1|9239.3|9236.3|9191|9189.2|0
1706281200000|2024-01-26 15:00:00|9224|9222.2|9266.9|9265.1|9268.6|9266.8|9188.3|9186.5|0
1706284800000|2024-01-26 16:00:00|9267|9265.2|9269.7|9267.9|9272.4|9270.6|9242.2|9240.4|0
1706288400000|2024-01-26 17:00:00|9269.6|9267.8|9226.8|9225|9281.3|9279.5|9217.3|9215.5|0
1706292000000|2024-01-26 18:00:00|9226.2|9224.4|9216.2|9214.4|9235.3|9233.5|9206.3|9204.5|0
1706295600000|2024-01-26 19:00:00|9216|9214.2|9233.7|9231.9|9242.6|9240.8|9204.9|9203.1|0
1706299200000|2024-01-26 20:00:00|9234.6|9232.8|9207.1|9205.3|9235.2|9233.4|9196.4|9194.6|0
1706302800000|2024-01-26 21:00:00|9207.7|9204.7|9202.3|9199.3|9210.6|9207.6|9197.7|9194.7|0
1706482800000|2024-01-28 23:00:00|9185.6|9180.6|9185.8|9180.8|9194.5|9189.5|9178.2|9173.2|0
1706486400000|2024-01-29 00:00:00|9186.2|9181.2|9195.4|9190.4|9196.6|9191.6|9185.5|9180.5|0
1706490000000|2024-01-29 01:00:00|9195.6|9190.6|9216.3|9211.3|9216.9|9211.9|9195.5|9190.5|0
1706493600000|2024-01-29 02:00:00|9216.2|9211.2|9215.2|9210.2|9218.2|9213.2|9210|9205|0
1706497200000|2024-01-29 03:00:00|9215.1|9210.1|9217.5|9212.5|9221.5|9216.5|9209.7|9204.7|0
1706500800000|2024-01-29 04:00:00|9217.4|9212.4|9213.3|9208.3|9218.2|9213.2|9212.8|9207.8|0
1706504400000|2024-01-29 05:00:00|9213.1|9208.1|9214.1|9209.1|9216.1|9211.1|9210.5|9205.5|0
1706508000000|2024-01-29 06:00:00|9214.4|9209.4|9220.8|9215.8|9224.6|9219.6|9212.7|9207.7|0
1706511600000|2024-01-29 07:00:00|9220.7|9215.7|9227|9222|9227.5|9222.5|9218.7|9213.7|0
1706515200000|2024-01-29 08:00:00|9227.3|9222.3|9241.2|9236.2|9242.3|9237.3|9219|9214|0
1706518800000|2024-01-29 09:00:00|9240.8|9235.8|9248.2|9245.2|9275|9272|9240.3|9235.3|0
1706522400000|2024-01-29 10:00:00|9248.3|9245.3|9258.2|9255.2|9261.2|9258.2|9242.5|9239.5|0
1706526000000|2024-01-29 11:00:00|9257.5|9254.5|9253.3|9250.3|9264.1|9261.1|9251.6|9248.6|0
1706529600000|2024-01-29 12:00:00|9253.6|9250.6|9246.5|9243.5|9258.8|9255.8|9239.4|9236.4|0
1706533200000|2024-01-29 13:00:00|9246.1|9243.1|9231|9228|9252.1|9249.1|9229.7|9226.7|0
1706536800000|2024-01-29 14:00:00|9230.7|9227.7|9245.8|9244|9260.9|9259.1|9205.2|9203.4|0
1706540400000|2024-01-29 15:00:00|9245.3|9243.5|9236.8|9235|9254.2|9252.4|9223.9|9222.1|0
1706544000000|2024-01-29 16:00:00|9236.9|9235.1|9283|9281.2|9284|9282.2|9230.2|9228.4|0
1706547600000|2024-01-29 17:00:00|9283.8|9282|9298.4|9296.6|9302|9300.2|9276.8|9275|0
1706551200000|2024-01-29 18:00:00|9298.9|9297.1|9297.9|9296.1|9303.1|9301.3|9282.7|9280.9|0
1706554800000|2024-01-29 19:00:00|9297.6|9295.8|9326.2|9324.4|9328.3|9326.5|9295|9293.2|0
1706558400000|2024-01-29 20:00:00|9327.2|9325.4|9360.7|9358.9|9372.4|9370.6|9327.2|9325.4|0
1706562000000|2024-01-29 21:00:00|9361.3|9358.3|9378|9375|9381.6|9378.6|9353.1|9350.1|0
1706565600000|2024-01-29 22:00:00|9377.9|9374.9|9393.5|9390.5|9393.8|9390.8|9376.5|9373.5|0
1706569200000|2024-01-29 23:00:00|9393.3|9390.3|9396.1|9393.1|9398.5|9395.5|9390.4|9387.4|0
1706572800000|2024-01-30 00:00:00|9396|9393|9401.2|9396.2|9401.5|9398.5|9395|9392|0
1706576400000|2024-01-30 01:00:00|9401.4|9396.4|9393.3|9388.3|9402.6|9397.6|9388|9383|0
1706580000000|2024-01-30 02:00:00|9393.2|9388.2|9398.9|9393.9|9399.9|9394.9|9389.8|9384.8|0
1706583600000|2024-01-30 03:00:00|9398.8|9393.8|9394.7|9389.7|9401.5|9396.5|9394.1|9389.1|0
1706587200000|2024-01-30 04:00:00|9394.8|9389.8|9396.1|9391.1|9398.8|9393.8|9394.3|9389.3|0
1706590800000|2024-01-30 05:00:00|9396.4|9391.4|9401.8|9396.8|9404.6|9399.6|9395.6|9390.6|0
1706594400000|2024-01-30 06:00:00|9402.1|9397.1|9392.8|9387.8|9403.8|9398.8|9390.6|9385.6|0
1706598000000|2024-01-30 07:00:00|9392.9|9387.9|9385.8|9380.8|9393.4|9388.4|9377.8|9372.8|0
1706601600000|2024-01-30 08:00:00|9384|9379|9400.4|9395.4|9403.6|9398.6|9373.1|9368.1|0
1706605200000|2024-01-30 09:00:00|9400.1|9395.1|9386.4|9383.4|9426.2|9423.2|9369.1|9366.1|0
1706608800000|2024-01-30 10:00:00|9386.2|9383.2|9395.6|9392.6|9400.5|9397.5|9376.4|9373.4|0
1706612400000|2024-01-30 11:00:00|9395.7|9392.7|9389.5|9386.5|9396.9|9393.9|9377.2|9374.2|0
1706616000000|2024-01-30 12:00:00|9390.5|9387.5|9379.6|9376.6|9396.5|9393.5|9374.4|9371.4|0
1706619600000|2024-01-30 13:00:00|9379.8|9376.8|9359.1|9356.1|9380.2|9377.2|9358.2|9355.2|0
1706623200000|2024-01-30 14:00:00|9359.2|9356.2|9378.2|9376.4|9380.7|9378.9|9350.2|9348.4|0
1706626800000|2024-01-30 15:00:00|9378.8|9377|9339.8|9338|9379|9377.2|9325|9323.2|0
1706630400000|2024-01-30 16:00:00|9340|9338.2|9328.1|9326.3|9343.9|9342.1|9321.5|9319.7|0
1706634000000|2024-01-30 17:00:00|9328.2|9326.4|9269.6|9267.8|9334.2|9332.4|9267.5|9265.7|0
1706637600000|2024-01-30 18:00:00|9269.4|9267.6|9274|9272.2|9292.7|9290.9|9255.9|9254.1|0
1706641200000|2024-01-30 19:00:00|9273.9|9272.1|9281.3|9279.5|9290.8|9289|9255.2|9253.4|0
1706644800000|2024-01-30 20:00:00|9281.5|9279.7|9275.1|9273.3|9293.4|9291.6|9268.1|9266.3|0
1706648400000|2024-01-30 21:00:00|9275.7|9272.7|9139.2|9136.2|9294.3|9291.3|9124.7|9121.7|0
1706652000000|2024-01-30 22:00:00|9140|9137|9071.7|9068.7|9140.1|9137.1|9044.8|9041.8|0
1706655600000|2024-01-30 23:00:00|9071.4|9068.4|9111.9|9108.9|9121.2|9118.2|9070.3|9067.3|0
1706659200000|2024-01-31 00:00:00|9112|9109|9121.4|9116.4|9125.2|9122.2|9111.8|9108.8|0
1706662800000|2024-01-31 01:00:00|9121.6|9116.6|9113.8|9108.8|9124.3|9119.3|9112.2|9107.2|0
1706666400000|2024-01-31 02:00:00|9113.7|9108.7|9117.3|9112.3|9118.3|9113.3|9109.6|9104.6|0
1706670000000|2024-01-31 03:00:00|9117.4|9112.4|9116.5|9111.5|9120.8|9115.8|9113.9|9108.9|0
1706673600000|2024-01-31 04:00:00|9116.6|9111.6|9122.5|9117.5|9123.5|9118.5|9116.2|9111.2|0
1706677200000|2024-01-31 05:00:00|9122.2|9117.2|9119.1|9114.1|9125.2|9120.2|9118.5|9113.5|0
1706680800000|2024-01-31 06:00:00|9119|9114|9113.5|9108.5|9124.5|9119.5|9112.6|9107.6|0
1706684400000|2024-01-31 07:00:00|9113.4|9108.4|9126.3|9121.3|9131.3|9126.3|9111.4|9106.4|0
1706688000000|2024-01-31 08:00:00|9126.1|9121.1|9121.6|9116.6|9133|9128|9119.2|9114.2|0
1706691600000|2024-01-31 09:00:00|9121.5|9116.5|9064|9061|9122.8|9117.8|9041.5|9038.5|0
1706695200000|2024-01-31 10:00:00|9063.9|9060.9|9051.6|9048.6|9070.7|9067.7|9051.4|9048.4|0
1706698800000|2024-01-31 11:00:00|9061.9|9058.9|9089.1|9086.1|9091.1|9088.1|9037.6|9034.6|0
1706702400000|2024-01-31 12:00:00|9088.7|9085.7|9122.8|9119.8|9123.3|9120.3|9088.7|9085.7|0
1706706000000|2024-01-31 13:00:00|9121.6|9118.6|9095.4|9092.4|9127.3|9124.3|9093.6|9090.6|0
1706709600000|2024-01-31 14:00:00|9095.5|9092.5|9116.8|9115|9168.3|9166.5|9078.6|9075.6|0
1706713200000|2024-01-31 15:00:00|9117.7|9115.9|9054.2|9052.4|9129.5|9127.7|9043.5|9041.7|0
1706716800000|2024-01-31 16:00:00|9054.5|9052.7|9089.5|9087.7|9097.8|9096|9054.3|9052.5|0
1706720400000|2024-01-31 17:00:00|9090.8|9089|9098.4|9096.6|9113.2|9111.4|9078.6|9076.8|0
1706724000000|2024-01-31 18:00:00|9098.9|9097.1|9115.8|9114|9125.2|9123.4|9095.5|9093.7|0
1706727600000|2024-01-31 19:00:00|9116|9114.2|9110.3|9108.5|9172.4|9170.6|9072|9070.2|0
1706731200000|2024-01-31 20:00:00|9110.5|9108.7|9011.3|9009.5|9112.7|9110.9|9001.9|9000.1|0
1706734800000|2024-01-31 21:00:00|9010.9|9009.1|9010.6|9007.6|9028.4|9025.4|9001|8998|0
1706738400000|2024-01-31 22:00:00|9010.7|9007.7|9018.5|9015.5|9018.8|9015.8|9008.6|9005.6|0
1706742000000|2024-01-31 23:00:00|9018.9|9015.9|9036|9033|9036.9|9033.9|9018.9|9015.9|0
1706745600000|2024-02-01 00:00:00|9035.8|9032.8|9051.2|9046.2|9051.6|9048.6|9035.3|9032.3|0
1706749200000|2024-02-01 01:00:00|9050.9|9045.9|9052|9047|9055|9050|9044.3|9039.3|0
1706752800000|2024-02-01 02:00:00|9051.7|9046.7|9057.6|9052.6|9061.8|9056.8|9049.9|9044.9|0
1706756400000|2024-02-01 03:00:00|9057.7|9052.7|9055.2|9050.2|9060.5|9055.5|9043|9038|0
1706760000000|2024-02-01 04:00:00|9055.3|9050.3|9058.1|9053.1|9062.2|9057.2|9054.7|9049.7|0
1706763600000|2024-02-01 05:00:00|9058|9053|9047.4|9042.4|9058.4|9053.4|9047.2|9042.2|0
1706767200000|2024-02-01 06:00:00|9047.6|9042.6|9038.4|9033.4|9053.5|9048.5|9036.3|9031.3|0
1706770800000|2024-02-01 07:00:00|9038.8|9033.8|9061.1|9056.1|9063.1|9058.1|9034.2|9029.2|0
1706774400000|2024-02-01 08:00:00|9060.9|9055.9|9081.6|9076.6|9081.7|9076.7|9059.8|9054.8|0
1706778000000|2024-02-01 09:00:00|9080.8|9075.8|9083.8|9080.8|9110.8|9107.8|9077.5|9074.5|0
1706781600000|2024-02-01 10:00:00|9083.9|9080.9|9101|9098|9103.5|9100.5|9082.5|9079.5|0
1706785200000|2024-02-01 11:00:00|9100.9|9097.9|9089.2|9086.2|9106.8|9103.8|9084.1|9081.1|0
1706788800000|2024-02-01 12:00:00|9091.5|9088.5|9100|9097|9103.5|9100.5|9087.3|9084.3|0
1706792400000|2024-02-01 13:00:00|9099.5|9096.5|9096.2|9093.2|9102.6|9099.6|9075|9072|0
1706796000000|2024-02-01 14:00:00|9096.1|9093.1|9110.8|9109|9128.4|9126.6|9073|9071.2|0
1706799600000|2024-02-01 15:00:00|9107.1|9105.3|9080.3|9078.5|9142.6|9140.8|9080.3|9078.5|0
1706803200000|2024-02-01 16:00:00|9079.3|9077.5|9089|9087.2|9100|9098.2|9075.2|9073.4|0
1706806800000|2024-02-01 17:00:00|9089.5|9087.7|9123.6|9121.8|9139.1|9137.3|9087.5|9085.7|0
1706810400000|2024-02-01 18:00:00|9123.4|9121.6|9109.4|9107.6|9130.4|9128.6|9094.8|9093|0
1706814000000|2024-02-01 19:00:00|9110.4|9108.6|9155.1|9153.3|9157.3|9155.5|9108.8|9107|0
1706817600000|2024-02-01 20:00:00|9155.5|9153.7|9152|9150.2|9165|9163.2|9128.6|9126.8|0
1706821200000|2024-02-01 21:00:00|9152.6|9149.6|9449.7|9446.7|9458.6|9455.6|9139.4|9136.4|0
1706824800000|2024-02-01 22:00:00|9449.9|9446.9|9392.5|9389.5|9449.9|9446.9|9371.3|9368.3|0
1706828400000|2024-02-01 23:00:00|9390.5|9387.5|9416.5|9413.5|9417|9414|9390.5|9387.5|0
1706832000000|2024-02-02 00:00:00|9416.6|9413.6|9424.4|9419.4|9426.8|9423.8|9411|9408|0
1706835600000|2024-02-02 01:00:00|9424.5|9419.5|9434.7|9429.7|9439.5|9434.5|9422.4|9417.4|0
1706839200000|2024-02-02 02:00:00|9434.8|9429.8|9433.6|9428.6|9435.9|9430.9|9425.5|9420.5|0
1706842800000|2024-02-02 03:00:00|9433.9|9428.9|9424.6|9419.6|9434.6|9429.6|9424.3|9419.3|0
1706846400000|2024-02-02 04:00:00|9424.5|9419.5|9426.4|9421.4|9429.4|9424.4|9422.9|9417.9|0
1706850000000|2024-02-02 05:00:00|9426.3|9421.3|9428.6|9423.6|9432.9|9427.9|9424.5|9419.5|0
1706853600000|2024-02-02 06:00:00|9428.8|9423.8|9426.5|9421.5|9429.6|9424.6|9420.1|9415.1|0
1706857200000|2024-02-02 07:00:00|9426.6|9421.6|9425.5|9420.5|9430.5|9425.5|9419.8|9414.8|0
1706860800000|2024-02-02 08:00:00|9425.6|9420.6|9439.2|9434.2|9445.6|9440.6|9418|9413|0
1706864400000|2024-02-02 09:00:00|9439.3|9434.3|9431.3|9428.3|9453.6|9450.6|9417.7|9414.7|0
1706868000000|2024-02-02 10:00:00|9431.2|9428.2|9430.4|9427.4|9440.6|9437.6|9422.7|9419.7|0
1706871600000|2024-02-02 11:00:00|9430.8|9427.8|9440.8|9437.8|9443.4|9440.4|9429.9|9426.9|0
1706875200000|2024-02-02 12:00:00|9441.6|9438.6|9455.7|9452.7|9464.8|9461.8|9432.7|9429.7|0
1706878800000|2024-02-02 13:00:00|9456.1|9453.1|9374.8|9371.8|9457.8|9454.8|9371.2|9368.2|0
1706882400000|2024-02-02 14:00:00|9374.6|9371.6|9458.7|9456.9|9492.8|9491|9320.5|9318.7|0
1706886000000|2024-02-02 15:00:00|9460.9|9459.1|9501.4|9499.6|9519.8|9518|9434.2|9432.4|0
1706889600000|2024-02-02 16:00:00|9502.4|9500.6|9558.1|9556.3|9566.7|9564.9|9486.4|9484.6|0
1706893200000|2024-02-02 17:00:00|9558.7|9556.9|9587.7|9585.9|9625.4|9623.6|9555.3|9553.5|0
1706896800000|2024-02-02 18:00:00|9588.3|9586.5|9586.9|9585.1|9597.5|9595.7|9551.7|9549.9|0
1706900400000|2024-02-02 19:00:00|9588|9586.2|9594.8|9593|9613.4|9611.6|9584.9|9583.1|0
1706904000000|2024-02-02 20:00:00|9595.7|9593.9|9593.9|9592.1|9615|9613.2|9574.4|9572.6|0
1706907600000|2024-02-02 21:00:00|9594.5|9591.5|9574.6|9571.6|9597.2|9594.2|9573.5|9570.5|0
1707087600000|2024-02-04 23:00:00|9589.8|9584.8|9586.3|9581.3|9594.3|9589.3|9582.7|9577.7|0
1707091200000|2024-02-05 00:00:00|9585.5|9580.5|9572.6|9567.6|9596.3|9591.3|9565.1|9560.1|0
1707094800000|2024-02-05 01:00:00|9572.9|9567.9|9573.7|9568.7|9575.9|9570.9|9561.9|9556.9|0
1707098400000|2024-02-05 02:00:00|9573.4|9568.4|9570.2|9565.2|9574.5|9569.5|9565.7|9560.7|0
1707102000000|2024-02-05 03:00:00|9570.4|9565.4|9572.5|9567.5|9574.2|9569.2|9567.7|9562.7|0
1707105600000|2024-02-05 04:00:00|9572.6|9567.6|9573.9|9568.9|9574.1|9569.1|9570.4|9565.4|0
1707109200000|2024-02-05 05:00:00|9573.8|9568.8|9577.8|9572.8|9580.8|9575.8|9570|9565|0
1707112800000|2024-02-05 06:00:00|9577.7|9572.7|9580.1|9575.1|9584.7|9579.7|9576.4|9571.4|0
1707116400000|2024-02-05 07:00:00|9580|9575|9580.6|9575.6|9589.8|9584.8|9576.6|9571.6|0
1707120000000|2024-02-05 08:00:00|9580.7|9575.7|9600|9595|9604.8|9599.8|9576.7|9571.7|0
1707123600000|2024-02-05 09:00:00|9599.4|9594.4|9585.3|9582.3|9601.3|9596.5|9580.4|9577.4|0
1707127200000|2024-02-05 10:00:00|9585.4|9582.4|9605.7|9602.7|9608.3|9605.3|9585.3|9582.3|0
1707130800000|2024-02-05 11:00:00|9605.8|9602.8|9604.4|9601.4|9614.8|9611.8|9600.3|9597.3|0
1707134400000|2024-02-05 12:00:00|9603.6|9600.6|9628.5|9625.5|9633.6|9630.6|9602.9|9599.9|0
1707138000000|2024-02-05 13:00:00|9628.4|9625.4|9597.1|9594.1|9628.4|9625.4|9594|9591|0
1707141600000|2024-02-05 14:00:00|9597|9594|9593.5|9591.7|9655.8|9654|9561.8|9560|0
1707145200000|2024-02-05 15:00:00|9593.6|9591.8|9505.1|9503.3|9593.6|9591.8|9458.8|9457|0
1707148800000|2024-02-05 16:00:00|9505.4|9503.6|9549.9|9548.1|9551|9549.2|9494.9|9493.1|0
1707152400000|2024-02-05 17:00:00|9550.3|9548.5|9573.3|9571.5|9589.8|9588|9546.4|9544.6|0
1707156000000|2024-02-05 18:00:00|9573.5|9571.7|9572.7|9570.9|9588.3|9586.5|9561.5|9559.7|0
1707159600000|2024-02-05 19:00:00|9573.7|9571.9|9605.6|9603.8|9612.6|9610.8|9564.6|9562.8|0
1707163200000|2024-02-05 20:00:00|9605.9|9604.1|9575.8|9574|9606.3|9604.5|9546.3|9544.5|0
1707166800000|2024-02-05 21:00:00|9576.7|9573.7|9574.1|9571.1|9577.6|9574.6|9562.7|9559.7|0
1707170400000|2024-02-05 22:00:00|9574.4|9571.4|9579.2|9576.2|9579.3|9576.3|9573.5|9570.5|0
1707174000000|2024-02-05 23:00:00|9579.3|9576.3|9579|9576|9588.1|9585.1|9578.9|9575.9|0
1707177600000|2024-02-06 00:00:00|9578.6|9575.6|9591.5|9586.5|9591.5|9588.5|9577.8|9574.8|0
1707181200000|2024-02-06 01:00:00|9591.4|9586.4|9597.3|9592.3|9598.2|9593.2|9590.2|9585.2|0
1707184800000|2024-02-06 02:00:00|9597.4|9592.4|9599.7|9594.7|9603.6|9598.6|9595.7|9590.7|0
1707188400000|2024-02-06 03:00:00|9599.8|9594.8|9602.8|9597.8|9607.4|9602.4|9599.4|9594.4|0
1707192000000|2024-02-06 04:00:00|9602.7|9597.7|9607.5|9602.5|9609.6|9604.6|9601.6|9596.6|0
1707195600000|2024-02-06 05:00:00|9607.6|9602.6|9607.6|9602.6|9614.4|9609.4|9606.3|9601.3|0
1707199200000|2024-02-06 06:00:00|9607.5|9602.5|9606.4|9601.4|9608.1|9603.1|9603|9598|0
1707202800000|2024-02-06 07:00:00|9606.2|9601.2|9619.9|9614.9|9622.7|9617.7|9605.2|9600.2|0
1707206400000|2024-02-06 08:00:00|9620|9615|9611.8|9606.8|9622.5|9617.5|9610.5|9605.5|0
1707210000000|2024-02-06 09:00:00|9611.6|9606.6|9603.3|9600.3|9620.5|9617.5|9601.9|9598.9|0
1707213600000|2024-02-06 10:00:00|9603.4|9600.4|9620.8|9617.8|9622.1|9619.1|9600|9597|0
1707217200000|2024-02-06 11:00:00|9620.4|9617.4|9570.8|9567.8|9626.2|9623.2|9549.4|9546.4|0
1707220800000|2024-02-06 12:00:00|9574.5|9571.5|9583.3|9580.3|9587.1|9584.1|9564.7|9561.7|0
1707224400000|2024-02-06 13:00:00|9583.9|9580.9|9616.5|9613.5|9618.5|9615.5|9583.5|9580.5|0
1707228000000|2024-02-06 14:00:00|9616.3|9613.3|9550.6|9548.8|9639.8|9638|9549.9|9548.1|0
1707231600000|2024-02-06 15:00:00|9550.5|9548.7|9528.6|9526.8|9550.5|9548.7|9490|9488.2|0
1707235200000|2024-02-06 16:00:00|9528.3|9526.5|9477.1|9475.3|9543.1|9541.3|9476.3|9474.5|0
1707238800000|2024-02-06 17:00:00|9476.6|9474.8|9469.9|9468.1|9487.8|9486|9443.5|9441.7|0
1707242400000|2024-02-06 18:00:00|9470.2|9468.4|9502.5|9500.7|9503.1|9501.3|9466.9|9465.1|0
1707246000000|2024-02-06 19:00:00|9502.6|9500.8|9517.6|9515.8|9519.5|9517.7|9465.6|9463.8|0
1707249600000|2024-02-06 20:00:00|9518.3|9516.5|9529.3|9527.5|9532.3|9530.5|9489.1|9487.3|0
1707253200000|2024-02-06 21:00:00|9529.9|9526.9|9520.3|9517.3|9537.9|9534.9|9519.5|9516.5|0
1707256800000|2024-02-06 22:00:00|9520.6|9517.6|9516.1|9513.1|9527.4|9524.4|9513.3|9510.3|0
1707260400000|2024-02-06 23:00:00|9516|9513|9513.1|9510.1|9523.6|9520.6|9511.4|9508.4|0
1707264000000|2024-02-07 00:00:00|9512.8|9509.8|9514.7|9509.7|9516.3|9513.3|9506.3|9503.3|0
1707267600000|2024-02-07 01:00:00|9515.1|9510.1|9529.7|9524.7|9542.9|9537.9|9514.5|9509.5|0
1707271200000|2024-02-07 02:00:00|9529.6|9524.6|9530|9525|9531.5|9526.5|9523.9|9518.9|0
1707274800000|2024-02-07 03:00:00|9530.1|9525.1|9516.5|9511.5|9531.6|9526.6|9516.5|9511.5|0
1707278400000|2024-02-07 04:00:00|9515.5|9510.5|9515.3|9510.3|9518.3|9513.3|9513.1|9508.1|0
1707282000000|2024-02-07 05:00:00|9515.2|9510.2|9518|9513|9518.6|9513.6|9512.2|9507.2|0
1707285600000|2024-02-07 06:00:00|9517.9|9512.9|9510.1|9505.1|9518|9513|9500.2|9495.2|0
1707289200000|2024-02-07 07:00:00|9510|9505|9505.9|9500.9|9512.3|9507.3|9501.4|9496.4|0
1707292800000|2024-02-07 08:00:00|9506|9501|9515.3|9510.3|9516|9511|9503.6|9498.6|0
1707296400000|2024-02-07 09:00:00|9515.5|9510.5|9530.7|9527.7|9541.8|9538.8|9514.9|9509.9|0
1707300000000|2024-02-07 10:00:00|9530.6|9527.6|9542.5|9539.5|9552.7|9549.7|9530.6|9527.6|0
1707303600000|2024-02-07 11:00:00|9542.6|9539.6|9552.6|9549.6|9556.3|9553.3|9532|9529|0
1707307200000|2024-02-07 12:00:00|9550.2|9547.2|9561|9558|9562.3|9559.3|9529.9|9526.9|0
1707310800000|2024-02-07 13:00:00|9560.8|9557.8|9586|9583|9589.7|9586.7|9559.4|9556.4|0
1707314400000|2024-02-07 14:00:00|9585.8|9582.8|9605.4|9603.6|9618.6|9616.8|9568.9|9567.1|0
1707318000000|2024-02-07 15:00:00|9605.6|9603.8|9650.6|9648.8|9681.3|9679.5|9581.5|9579.7|0
1707321600000|2024-02-07 16:00:00|9650.5|9648.7|9679.6|9677.8|9685|9683.2|9635.9|9634.1|0
1707325200000|2024-02-07 17:00:00|9678.4|9676.6|9667.7|9665.9|9686.2|9684.4|9640.6|9638.8|0
1707328800000|2024-02-07 18:00:00|9668.1|9666.3|9693.1|9691.3|9702|9700.2|9645.9|9644.1|0
1707332400000|2024-02-07 19:00:00|9693.3|9691.5|9692.9|9691.1|9697.8|9696|9676.7|9674.9|0
1707336000000|2024-02-07 20:00:00|9692.2|9690.4|9697.8|9696|9712.5|9710.7|9687.2|9685.4|0
1707339600000|2024-02-07 21:00:00|9698.4|9695.4|9737.1|9734.1|9739.4|9736.4|9696.3|9693.3|0
1707343200000|2024-02-07 22:00:00|9737|9734|9730.3|9727.3|9742.1|9739.1|9729.6|9726.6|0
1707346800000|2024-02-07 23:00:00|9730.2|9727.2|9721.9|9718.9|9731.2|9728.2|9717.7|9714.7|0
1707350400000|2024-02-08 00:00:00|9722.2|9719.2|9725.7|9720.7|9725.7|9722.2|9719.3|9716.3|0
1707354000000|2024-02-08 01:00:00|9725.5|9720.5|9732.5|9727.5|9732.9|9727.9|9724.8|9719.8|0
1707357600000|2024-02-08 02:00:00|9732.4|9727.4|9729.5|9724.5|9736|9731|9728.2|9723.2|0
1707361200000|2024-02-08 03:00:00|9729.3|9724.3|9729.5|9724.5|9731.4|9726.4|9728.2|9723.2|0
1707364800000|2024-02-08 04:00:00|9729.6|9724.6|9731.9|9726.9|9733.3|9728.3|9729.1|9724.1|0
1707368400000|2024-02-08 05:00:00|9731.8|9726.8|9729.8|9724.8|9733.6|9728.6|9727.7|9722.7|0
1707372000000|2024-02-08 06:00:00|9729.9|9724.9|9734.2|9729.2|9735.6|9730.6|9727.9|9722.9|0
1707375600000|2024-02-08 07:00:00|9734.1|9729.1|9730|9725|9738.2|9733.2|9729|9724|0
1707379200000|2024-02-08 08:00:00|9729.9|9724.9|9724.8|9719.8|9733.2|9728.2|9717.2|9712.2|0
1707382800000|2024-02-08 09:00:00|9724.7|9719.7|9750.8|9747.8|9756.5|9753.5|9724.7|9719.7|0
1707386400000|2024-02-08 10:00:00|9750.9|9747.9|9738.2|9735.2|9751.9|9748.9|9729.4|9726.4|0
1707390000000|2024-02-08 11:00:00|9738.4|9735.4|9700.6|9697.6|9738.5|9735.5|9693.2|9690.2|0
1707393600000|2024-02-08 12:00:00|9702.3|9699.3|9691.8|9688.8|9711.3|9708.3|9690.4|9687.4|0
1707397200000|2024-02-08 13:00:00|9692.4|9689.4|9700.9|9697.9|9703.5|9700.5|9687.3|9684.3|0
1707400800000|2024-02-08 14:00:00|9700.8|9697.8|9731.7|9729.9|9732.7|9730.9|9690.9|9689.1|0
1707404400000|2024-02-08 15:00:00|9731.5|9729.7|9770.6|9768.8|9772.2|9770.4|9720.2|9718.4|0
1707408000000|2024-02-08 16:00:00|9771.2|9769.4|9774|9772.2|9785.7|9783.9|9759.7|9757.9|0
1707411600000|2024-02-08 17:00:00|9772.9|9771.1|9736.3|9734.5|9779.1|9777.3|9732.5|9730.7|0
1707415200000|2024-02-08 18:00:00|9737|9735.2|9739.8|9738|9760.8|9759|9733.2|9731.4|0
1707418800000|2024-02-08 19:00:00|9740|9738.2|9734.8|9733|9743.6|9741.8|9707.9|9706.1|0
1707422400000|2024-02-08 20:00:00|9734.6|9732.8|9725.2|9723.4|9745|9743.2|9717.6|9715.8|0
1707426000000|2024-02-08 21:00:00|9724.8|9721.8|9735.6|9732.6|9747|9744|9715.8|9712.8|0
1707429600000|2024-02-08 22:00:00|9735.7|9732.7|9743|9740|9743.9|9740.9|9735.5|9732.5|0
1707433200000|2024-02-08 23:00:00|9744.9|9741.9|9743.3|9740.3|9745.6|9742.6|9737.7|9734.7|0
1707436800000|2024-02-09 00:00:00|9743.1|9740.1|9751|9746|9751.4|9748.4|9742.8|9739.8|0
1707440400000|2024-02-09 01:00:00|9750.9|9745.9|9748.6|9743.6|9754.2|9749.2|9747.2|9742.2|0
1707444000000|2024-02-09 02:00:00|9748.3|9743.3|9751.8|9746.8|9753.6|9748.6|9747.8|9742.8|0
1707447600000|2024-02-09 03:00:00|9751.7|9746.7|9756.3|9751.3|9756.6|9751.6|9751.5|9746.5|0
1707451200000|2024-02-09 04:00:00|9756.2|9751.2|9753.6|9748.6|9756.7|9751.7|9753.3|9748.3|0
1707454800000|2024-02-09 05:00:00|9753.5|9748.5|9753.3|9748.3|9757.5|9752.5|9752.5|9747.5|0
1707458400000|2024-02-09 06:00:00|9753.6|9748.6|9752.2|9747.2|9755.1|9750.1|9751.4|9746.4|0
1707462000000|2024-02-09 07:00:00|9752.5|9747.5|9765.8|9760.8|9766.1|9761.1|9752.5|9747.5|0
1707465600000|2024-02-09 08:00:00|9765.6|9760.6|9776.7|9771.7|9784.4|9779.4|9765.6|9760.6|0
1707469200000|2024-02-09 09:00:00|9776.6|9771.6|9783.2|9780.2|9783.4|9780.4|9767.9|9764.9|0
1707472800000|2024-02-09 10:00:00|9783.1|9780.1|9791.8|9788.8|9792.3|9789.3|9781.8|9778.8|0
1707476400000|2024-02-09 11:00:00|9791.9|9788.9|9804.3|9801.3|9805.3|9802.3|9787.8|9784.8|0
1707480000000|2024-02-09 12:00:00|9801.2|9798.2|9797.3|9794.3|9831.7|9828.7|9797.2|9794.2|0
1707483600000|2024-02-09 13:00:00|9797.2|9794.2|9805|9802|9820.5|9817.5|9784.3|9781.3|0
1707487200000|2024-02-09 14:00:00|9804.8|9801.8|9828.5|9826.7|9830.1|9828.3|9774.3|9772.5|0
1707490800000|2024-02-09 15:00:00|9827.9|9826.1|9865.8|9864|9868.7|9866.9|9809.8|9808|0
1707494400000|2024-02-09 16:00:00|9864.8|9863|9866.4|9864.6|9880.5|9878.7|9851.6|9849.8|0
1707498000000|2024-02-09 17:00:00|9866.1|9864.3|9884.7|9882.9|9889.6|9887.8|9854.6|9852.8|0
1707501600000|2024-02-09 18:00:00|9884.9|9883.1|9887.9|9886.1|9898.3|9896.5|9881.2|9879.4|0
1707505200000|2024-02-09 19:00:00|9888|9886.2|9901.5|9899.7|9907.8|9906|9879.3|9877.5|0
1707508800000|2024-02-09 20:00:00|9901.7|9899.9|9896.6|9894.8|9905.7|9903.9|9887|9885.2|0
1707512400000|2024-02-09 21:00:00|9897.2|9894.2|9899|9896|9904.9|9901.9|9894.2|9891.2|0
1707692400000|2024-02-11 23:00:00|9899|9894|9898.9|9893.9|9901.5|9896.5|9882.1|9877.1|0
1707696000000|2024-02-12 00:00:00|9899|9894|9898.2|9893.2|9901.3|9896.3|9894|9889|0
1707699600000|2024-02-12 01:00:00|9898.3|9893.3|9899.8|9894.8|9902.2|9897.2|9897.8|9892.8|0
1707703200000|2024-02-12 02:00:00|9899.9|9894.9|9897.4|9892.4|9900.1|9895.1|9896.9|9891.9|0
1707706800000|2024-02-12 03:00:00|9897.7|9892.7|9895.4|9890.4|9898.6|9893.6|9894.9|9889.9|0
1707710400000|2024-02-12 04:00:00|9895.3|9890.3|9890.9|9885.9|9898.6|9893.6|9889.6|9884.6|0
1707714000000|2024-02-12 05:00:00|9890.7|9885.7|9890.6|9885.6|9891.9|9886.9|9888.8|9883.8|0
1707717600000|2024-02-12 06:00:00|9890.7|9885.7|9892.1|9887.1|9895.7|9890.7|9890.1|9885.1|0
1707721200000|2024-02-12 07:00:00|9891.9|9886.9|9904.2|9899.2|9908.1|9903.1|9891|9886|0
1707724800000|2024-02-12 08:00:00|9904|9899|9914.9|9909.9|9920.4|9915.4|9902.8|9897.8|0
1707728400000|2024-02-12 09:00:00|9914.7|9909.7|9925.5|9922.5|9928|9925|9906.6|9903.6|0
1707732000000|2024-02-12 10:00:00|9925.7|9922.7|9918|9915|9927.2|9924.2|9915.7|9912.7|0
1707735600000|2024-02-12 11:00:00|9918.3|9915.3|9920.9|9917.9|9927.3|9924.3|9911|9908|0
1707739200000|2024-02-12 12:00:00|9920.7|9917.7|9914.3|9911.3|9924.7|9921.7|9904.1|9901.1|0
1707742800000|2024-02-12 13:00:00|9914.4|9911.4|9904.9|9901.9|9922.2|9919.2|9901.4|9898.4|0
1707746400000|2024-02-12 14:00:00|9904.8|9901.8|9906.9|9905.1|9915.1|9913.3|9870.4|9868.6|0
1707750000000|2024-02-12 15:00:00|9908.2|9906.4|9950.2|9948.4|9955.7|9953.9|9885.2|9883.4|0
1707753600000|2024-02-12 16:00:00|9950.6|9948.8|9955.2|9953.4|9980.3|9978.5|9934.1|9932.3|0
1707757200000|2024-02-12 17:00:00|9955.8|9954|9940.7|9938.9|9958.2|9956.4|9916.4|9914.6|0
1707760800000|2024-02-12 18:00:00|9940.6|9938.8|9850.6|9848.8|9940.9|9939.1|9834.3|9832.5|0
1707764400000|2024-02-12 19:00:00|9849.9|9848.1|9807.7|9805.9|9853.9|9852.1|9792.4|9790.6|0
1707768000000|2024-02-12 20:00:00|9807.8|9806|9819.8|9818|9842.5|9840.7|9806.5|9804.7|0
1707771600000|2024-02-12 21:00:00|9819.8|9816.8|9795.8|9792.8|9825.7|9822.7|9788.5|9785.5|0
1707775200000|2024-02-12 22:00:00|9795.5|9792.5|9791.8|9788.8|9796.6|9793.6|9790.2|9787.2|0
1707778800000|2024-02-12 23:00:00|9792.1|9789.1|9798.1|9795.1|9798.2|9795.2|9786.7|9783.7|0
1707782400000|2024-02-13 00:00:00|9798.3|9795.3|9792.7|9787.7|9798.5|9795.5|9789|9786|0
1707786000000|2024-02-13 01:00:00|9792.6|9787.6|9791.1|9786.1|9793.8|9788.8|9788.1|9783.1|0
1707789600000|2024-02-13 02:00:00|9791|9786|9795.6|9790.6|9798.6|9793.6|9788.7|9783.7|0
1707793200000|2024-02-13 03:00:00|9795.7|9790.7|9791.4|9786.4|9796.2|9791.2|9790.6|9785.6|0
1707796800000|2024-02-13 04:00:00|9791.3|9786.3|9793.2|9788.2|9794.7|9789.7|9790.2|9785.2|0
1707800400000|2024-02-13 05:00:00|9793.1|9788.1|9798.7|9793.7|9800.7|9795.7|9792.8|9787.8|0
1707804000000|2024-02-13 06:00:00|9798.5|9793.5|9805.5|9800.5|9809.9|9804.9|9798.5|9793.5|0
1707807600000|2024-02-13 07:00:00|9805.7|9800.7|9806.7|9801.7|9808.9|9803.9|9799.1|9794.1|0
1707811200000|2024-02-13 08:00:00|9806.8|9801.8|9771.5|9766.5|9811.6|9806.6|9770.6|9765.6|0
1707814800000|2024-02-13 09:00:00|9772.1|9767.1|9761.2|9758.2|9787.5|9784.5|9761.1|9758.1|0
1707818400000|2024-02-13 10:00:00|9763.5|9760.5|9744|9741|9771.2|9768.2|9738.6|9735.6|0
1707822000000|2024-02-13 11:00:00|9744.1|9741.1|9743.2|9740.2|9749|9746|9731.1|9728.1|0
1707825600000|2024-02-13 12:00:00|9751.8|9748.8|9724|9721|9752.3|9749.3|9689.3|9686.3|0
1707829200000|2024-02-13 13:00:00|9725.2|9722.2|9614.2|9611.2|9765.1|9762.1|9603.9|9600.9|0
1707832800000|2024-02-13 14:00:00|9613.9|9610.9|9682.5|9680.7|9685.9|9684.1|9554.7|9552.9|0
1707836400000|2024-02-13 15:00:00|9681.9|9680.1|9720.6|9718.8|9773.7|9771.9|9646|9644.2|0
1707840000000|2024-02-13 16:00:00|9721.2|9719.4|9713.9|9712.1|9761.5|9759.7|9710.6|9708.8|0
1707843600000|2024-02-13 17:00:00|9713.8|9712|9690.2|9688.4|9728.1|9726.3|9683.5|9681.7|0
1707847200000|2024-02-13 18:00:00|9689.8|9688|9688.3|9686.5|9712.3|9710.5|9682|9680.2|0
1707850800000|2024-02-13 19:00:00|9687.9|9686.1|9640.5|9638.7|9692.2|9690.4|9635.9|9634.1|0
1707854400000|2024-02-13 20:00:00|9640.6|9638.8|9677.5|9675.7|9679.4|9677.6|9609.6|9607.8|0
1707858000000|2024-02-13 21:00:00|9676.4|9673.4|9701.4|9698.4|9701.7|9698.7|9668.9|9665.9|0
1707861600000|2024-02-13 22:00:00|9701.8|9698.8|9695.6|9692.6|9702.3|9699.3|9693.5|9690.5|0
1707865200000|2024-02-13 23:00:00|9695.5|9692.5|9690.8|9687.8|9695.6|9692.6|9689.4|9686.4|0
1707868800000|2024-02-14 00:00:00|9690.9|9687.9|9695.9|9690.9|9696.1|9693.1|9689.1|9686.1|0
1707872400000|2024-02-14 01:00:00|9696.2|9691.2|9692.4|9687.4|9697.3|9692.3|9686.9|9681.9|0
1707876000000|2024-02-14 02:00:00|9692.6|9687.6|9688.8|9683.8|9696.7|9691.7|9686.4|9681.4|0
1707879600000|2024-02-14 03:00:00|9688.6|9683.6|9690.2|9685.2|9692.7|9687.7|9687.8|9682.8|0
1707883200000|2024-02-14 04:00:00|9690.1|9685.1|9694|9689|9695.6|9690.6|9687.3|9682.3|0
1707886800000|2024-02-14 05:00:00|9693.9|9688.9|9694.9|9689.9|9697.7|9692.7|9693.3|9688.3|0
1707890400000|2024-02-14 06:00:00|9694.6|9689.6|9705.5|9700.5|9706.2|9701.2|9694.6|9689.6|0
1707894000000|2024-02-14 07:00:00|9705.4|9700.4|9727.5|9722.5|9729|9724|9699.7|9694.7|0
1707897600000|2024-02-14 08:00:00|9726.7|9721.7|9734.3|9729.3|9736.1|9731.1|9722.1|9717.1|0
1707901200000|2024-02-14 09:00:00|9733.9|9728.9|9782.9|9779.9|9783.1|9780.1|9732.6|9727.6|0
1707904800000|2024-02-14 10:00:00|9780.4|9777.4|9773.8|9770.8|9783.7|9780.7|9761.8|9758.8|0
1707908400000|2024-02-14 11:00:00|9773.4|9770.4|9773.4|9770.4|9775.4|9772.4|9760.3|9757.3|0
1707912000000|2024-02-14 12:00:00|9769.7|9766.7|9770.8|9767.8|9782.2|9779.2|9768.6|9765.6|0
1707915600000|2024-02-14 13:00:00|9771.2|9768.2|9764.5|9761.5|9783.1|9780.1|9762.3|9759.3|0
1707919200000|2024-02-14 14:00:00|9764.6|9761.6|9780.1|9778.3|9800.6|9798.8|9732|9730.2|0
1707922800000|2024-02-14 15:00:00|9783.1|9781.3|9740.1|9738.3|9817.5|9815.7|9740.1|9738.3|0
1707926400000|2024-02-14 16:00:00|9737.2|9735.4|9732.5|9730.7|9757.1|9755.3|9707.6|9705.8|0
1707930000000|2024-02-14 17:00:00|9733.2|9731.4|9766.5|9764.7|9776.2|9774.4|9707.4|9705.6|0
1707933600000|2024-02-14 18:00:00|9767|9765.2|9786.5|9784.7|9798.3|9796.5|9747.7|9745.9|0
1707937200000|2024-02-14 19:00:00|9787|9785.2|9802.1|9800.3|9802.1|9800.3|9755.1|9753.3|0
1707940800000|2024-02-14 20:00:00|9803.1|9801.3|9863.4|9861.6|9872|9870.2|9794.8|9793|0
1707944400000|2024-02-14 21:00:00|9864.6|9860.9|9861.8|9858.8|9880.9|9877.9|9851|9848|0
1707948000000|2024-02-14 22:00:00|9861.5|9858.5|9863|9860|9869.3|9866.3|9856.2|9853.2|0
1707951600000|2024-02-14 23:00:00|9862.9|9859.9|9873.3|9870.3|9874.6|9871.6|9861|9858|0
1707955200000|2024-02-15 00:00:00|9873.1|9870.1|9873.9|9868.9|9875.8|9872.8|9870.2|9867.2|0
1707958800000|2024-02-15 01:00:00|9874|9869|9863.4|9858.4|9874.5|9869.5|9858.9|9853.9|0
1707962400000|2024-02-15 02:00:00|9863.3|9858.3|9875.1|9870.1|9875.3|9870.3|9860.5|9855.5|0
1707966000000|2024-02-15 03:00:00|9875.2|9870.2|9875.1|9870.1|9879.4|9874.4|9874.5|9869.5|0
1707969600000|2024-02-15 04:00:00|9875.2|9870.2|9876.3|9871.3|9877.5|9872.5|9871.5|9866.5|0
1707973200000|2024-02-15 05:00:00|9876.2|9871.2|9876.2|9871.2|9880.7|9875.7|9874.6|9869.6|0
1707976800000|2024-02-15 06:00:00|9876.3|9871.3|9891.4|9886.4|9893.5|9888.5|9871.7|9866.7|0
1707980400000|2024-02-15 07:00:00|9891.3|9886.3|9901.3|9896.3|9908.4|9903.4|9889.6|9884.6|0
1707984000000|2024-02-15 08:00:00|9901.4|9896.4|9906.9|9901.9|9910.8|9905.8|9898.8|9893.8|0
1707987600000|2024-02-15 09:00:00|9907.1|9902.1|9875.9|9872.9|9907.2|9902.2|9867.3|9864.3|0
1707991200000|2024-02-15 10:00:00|9879.3|9876.3|9873.1|9870.1|9882.4|9879.4|9857.8|9854.8|0
1707994800000|2024-02-15 11:00:00|9873.4|9870.4|9872|9869|9877.4|9874.4|9867.4|9864.4|0
1707998400000|2024-02-15 12:00:00|9872.3|9869.3|9875.9|9872.9|9894.1|9891.1|9870|9867|0
1708002000000|2024-02-15 13:00:00|9876.2|9873.2|9872.5|9869.5|9893|9890|9866.8|9863.8|0
1708005600000|2024-02-15 14:00:00|9872.3|9869.3|9790.2|9788.4|9876.3|9874.5|9782.5|9780.7|0
1708009200000|2024-02-15 15:00:00|9791.5|9789.7|9823.4|9821.6|9835.2|9833.4|9784.4|9782.6|0
1708012800000|2024-02-15 16:00:00|9823.9|9822.1|9835.1|9833.3|9839.2|9837.4|9780.3|9778.5|0
1708016400000|2024-02-15 17:00:00|9836|9834.2|9849.6|9847.8|9873.6|9871.8|9817.3|9815.5|0
1708020000000|2024-02-15 18:00:00|9848.6|9846.8|9886|9884.2|9900.6|9898.8|9848.6|9846.8|0
1708023600000|2024-02-15 19:00:00|9886.1|9884.3|9877.6|9875.8|9891|9889.2|9854.1|9852.3|0
1708027200000|2024-02-15 20:00:00|9878|9876.2|9892.7|9890.9|9894.6|9892.8|9859.9|9858.1|0
1708030800000|2024-02-15 21:00:00|9893.3|9890.3|9912|9909|9917.5|9914.5|9888.1|9885.1|0
1708034400000|2024-02-15 22:00:00|9912.1|9909.1|9902.2|9899.2|9913.8|9910.8|9898.3|9895.3|0
1708038000000|2024-02-15 23:00:00|9902.3|9899.3|9905.9|9902.9|9907.4|9904.4|9901|9898|0
1708041600000|2024-02-16 00:00:00|9906|9903|9907.8|9902.8|9907.8|9904.6|9901.3|9898.3|0
1708045200000|2024-02-16 01:00:00|9907.9|9902.9|9905.3|9900.3|9908.4|9903.4|9895.8|9890.8|0
1708048800000|2024-02-16 02:00:00|9905.4|9900.4|9911.6|9906.6|9912.6|9907.6|9901.7|9896.7|0
1708052400000|2024-02-16 03:00:00|9911.8|9906.8|9912.1|9907.1|9913.2|9908.2|9908.4|9903.4|0
1708056000000|2024-02-16 04:00:00|9912.2|9907.2|9910.8|9905.8|9915.8|9910.8|9910.2|9905.2|0
1708059600000|2024-02-16 05:00:00|9910.7|9905.7|9907.2|9902.2|9915.4|9910.4|9907|9902|0
1708063200000|2024-02-16 06:00:00|9907.1|9902.1|9919.3|9914.3|9919.6|9914.6|9907.1|9902.1|0
1708066800000|2024-02-16 07:00:00|9919.1|9914.1|9927.3|9922.3|9932.3|9927.3|9915.7|9910.7|0
1708070400000|2024-02-16 08:00:00|9927.4|9922.4|9954.5|9949.5|9956.3|9951.3|9926.9|9921.9|0
1708074000000|2024-02-16 09:00:00|9954|9949|9955.1|9952.1|9955.5|9952.5|9934.3|9931.3|0
1708077600000|2024-02-16 10:00:00|9955.4|9952.4|9961.1|9958.1|9965.5|9962.5|9954.8|9951.8|0
1708081200000|2024-02-16 11:00:00|9961|9958|9952.4|9949.4|9961.9|9958.9|9949.5|9946.5|0
1708084800000|2024-02-16 12:00:00|9952.1|9949.1|9937.4|9934.4|9952.7|9949.7|9936.3|9933.3|0
1708088400000|2024-02-16 13:00:00|9937.9|9934.9|9916.5|9913.5|9950.3|9947.3|9885.1|9882.1|0
1708092000000|2024-02-16 14:00:00|9916.6|9913.6|9800.9|9799.1|9920.2|9917.2|9782.4|9780.6|0
1708095600000|2024-02-16 15:00:00|9800.1|9798.3|9825.3|9823.5|9834.7|9832.9|9753.8|9752|0
1708099200000|2024-02-16 16:00:00|9825.8|9824|9872|9870.2|9882.6|9880.8|9822|9820.2|0
1708102800000|2024-02-16 17:00:00|9871.2|9869.4|9846.6|9844.8|9884.8|9883|9838.3|9836.5|0
1708106400000|2024-02-16 18:00:00|9846.3|9844.5|9864.7|9862.9|9864.7|9862.9|9810.8|9809|0
1708110000000|2024-02-16 19:00:00|9865.1|9863.3|9822.4|9820.6|9882.9|9881.1|9805.9|9804.1|0
1708113600000|2024-02-16 20:00:00|9823|9821.2|9792.1|9790.3|9825.1|9823.3|9776.9|9775.1|0
1708117200000|2024-02-16 21:00:00|9792.7|9789.7|9782.8|9779.8|9800.6|9797.6|9778.6|9775.6|0
1708297200000|2024-02-18 23:00:00|9796|9791|9814.5|9809.5|9822.8|9817.8|9795.6|9790.6|0
1708300800000|2024-02-19 00:00:00|9814.6|9809.6|9823.7|9818.7|9824.8|9819.8|9812.6|9807.6|0
1708304400000|2024-02-19 01:00:00|9824.1|9819.1|9809.5|9804.5|9828.9|9823.9|9798.4|9793.4|0
1708308000000|2024-02-19 02:00:00|9809.4|9804.4|9808.9|9803.9|9814.4|9809.4|9805.2|9800.2|0
1708311600000|2024-02-19 03:00:00|9808.8|9803.8|9809.8|9804.8|9813.7|9808.7|9807.6|9802.6|0
1708315200000|2024-02-19 04:00:00|9809.6|9804.6|9815.3|9810.3|9817.8|9812.8|9808.5|9803.5|0
1708318800000|2024-02-19 05:00:00|9815.4|9810.4|9817.2|9812.2|9820.4|9815.4|9811.7|9806.7|0
1708322400000|2024-02-19 06:00:00|9816.9|9811.9|9817.4|9812.4|9819.6|9814.6|9813.1|9808.1|0
1708326000000|2024-02-19 07:00:00|9817.5|9812.5|9803.7|9798.7|9818.1|9813.1|9800.3|9795.3|0
1708329600000|2024-02-19 08:00:00|9803.6|9798.6|9815.4|9810.4|9816.6|9811.6|9793.9|9788.9|0
1708333200000|2024-02-19 09:00:00|9815.5|9810.5|9817.4|9812.4|9820|9815|9812.2|9807.2|0
1708336800000|2024-02-19 10:00:00|9817.5|9812.5|9810.3|9805.3|9819.2|9814.2|9806.4|9801.4|0
1708340400000|2024-02-19 11:00:00|9810.2|9805.2|9807.1|9802.1|9817.5|9812.5|9803.7|9798.7|0
1708344000000|2024-02-19 12:00:00|9807.2|9802.2|9808.8|9803.8|9809.9|9804.9|9803.2|9798.2|0
1708347600000|2024-02-19 13:00:00|9809|9804|9815.2|9810.2|9818.3|9813.3|9802.8|9797.8|0
1708351200000|2024-02-19 14:00:00|9815.3|9810.3|9822.5|9817.5|9830.8|9825.8|9812.7|9807.7|0
1708354800000|2024-02-19 15:00:00|9822.7|9817.7|9815.6|9810.6|9827.2|9822.2|9812.8|9807.8|0
1708358400000|2024-02-19 16:00:00|9815.5|9810.5|9818.7|9813.7|9820.3|9815.3|9812.2|9807.2|0
1708362000000|2024-02-19 17:00:00|9819|9814|9820.9|9815.9|9825.2|9820.2|9816|9811|0
1708365600000|2024-02-19 18:00:00|9820.7|9815.7|9820.7|9815.7|9820.9|9815.9|9820.7|9815.7|0
1708369200000|2024-02-19 19:00:00|9821.6|9816.6|9822.6|9817.6|9822.6|9817.6|9821.6|9816.6|0
1708372800000|2024-02-19 20:00:00|9821.6|9816.6|9822.8|9817.8|9824.6|9819.6|9821.6|9816.6|0
1708376400000|2024-02-19 21:00:00|9823.3|9818.3|9822.3|9817.3|9823.3|9818.3|9822.3|9817.3|0
1708383600000|2024-02-19 23:00:00|9822.1|9817.1|9800.2|9795.2|9822.9|9817.9|9795.2|9790.2|0
1708387200000|2024-02-20 00:00:00|9800.1|9795.1|9794.1|9789.1|9800.3|9795.3|9784.3|9779.3|0
1708390800000|2024-02-20 01:00:00|9794|9789|9763.7|9758.7|9802.7|9797.7|9762.5|9757.5|0
1708394400000|2024-02-20 02:00:00|9764.2|9759.2|9764.8|9759.8|9768.6|9763.6|9756.3|9751.3|0
1708398000000|2024-02-20 03:00:00|9765.3|9760.3|9763.9|9758.9|9767.4|9762.4|9760|9755|0
1708401600000|2024-02-20 04:00:00|9763.7|9758.7|9763.3|9758.3|9771.3|9766.3|9760|9755|0
1708405200000|2024-02-20 05:00:00|9763.4|9758.4|9766|9761|9767.3|9762.3|9756.7|9751.7|0
1708408800000|2024-02-20 06:00:00|9765.9|9760.9|9776.8|9771.8|9780.4|9775.4|9765|9760|0
1708412400000|2024-02-20 07:00:00|9776.9|9771.9|9782.6|9777.6|9787.3|9782.3|9772.2|9767.2|0
1708416000000|2024-02-20 08:00:00|9782.2|9777.2|9758.5|9753.5|9784.4|9779.4|9739.5|9734.5|0
1708419600000|2024-02-20 09:00:00|9758.9|9753.9|9699.4|9696.4|9761.2|9756.2|9699.4|9696.4|0
1708423200000|2024-02-20 10:00:00|9698.9|9695.9|9666|9663|9699.1|9696.1|9663.1|9660.1|0
1708426800000|2024-02-20 11:00:00|9665.7|9662.7|9693.3|9690.3|9694.2|9691.2|9658|9655|0
1708430400000|2024-02-20 12:00:00|9695.4|9692.4|9714.6|9711.6|9728.7|9725.7|9695.4|9692.4|0
1708434000000|2024-02-20 13:00:00|9714.8|9711.8|9713.8|9710.8|9735.6|9732.6|9705.3|9702.3|0
1708437600000|2024-02-20 14:00:00|9713.9|9710.9|9591.1|9589.3|9747|9745.2|9572.6|9570.8|0
1708441200000|2024-02-20 15:00:00|9591.2|9589.4|9603.3|9601.5|9606.4|9604.6|9515.4|9513.6|0
1708444800000|2024-02-20 16:00:00|9603.6|9601.8|9540.5|9538.7|9621.8|9620|9540.4|9538.6|0
1708448400000|2024-02-20 17:00:00|9539.8|9538|9531.1|9529.3|9546.2|9544.4|9507.5|9505.7|0
1708452000000|2024-02-20 18:00:00|9530.9|9529.1|9561.5|9559.7|9562.3|9560.5|9520.9|9519.1|0
1708455600000|2024-02-20 19:00:00|9561.4|9559.6|9586.5|9584.7|9594.5|9592.7|9542.5|9540.7|0
1708459200000|2024-02-20 20:00:00|9587.3|9585.5|9620.8|9619|9621.1|9619.3|9564.7|9562.9|0
1708462800000|2024-02-20 21:00:00|9620|9617|9601.7|9598.7|9631.1|9628.1|9600.2|9597.2|0
1708466400000|2024-02-20 22:00:00|9601.6|9598.6|9590.5|9587.5|9604.2|9601.2|9586.2|9583.2|0
1708470000000|2024-02-20 23:00:00|9590.6|9587.6|9594.1|9591.1|9603.3|9600.3|9590.6|9587.6|0
1708473600000|2024-02-21 00:00:00|9594|9591|9586.9|9581.9|9594.2|9591.2|9584.8|9581.8|0
1708477200000|2024-02-21 01:00:00|9586.8|9581.8|9589.7|9584.7|9590.3|9585.3|9576.7|9571.7|0
1708480800000|2024-02-21 02:00:00|9589.8|9584.8|9585.1|9580.1|9591.8|9586.8|9581.2|9576.2|0
1708484400000|2024-02-21 03:00:00|9585.3|9580.3|9588.6|9583.6|9589.5|9584.5|9581.5|9576.5|0
1708488000000|2024-02-21 04:00:00|9588.7|9583.7|9585.8|9580.8|9591.4|9586.4|9585.3|9580.3|0
1708491600000|2024-02-21 05:00:00|9585.7|9580.7|9589.3|9584.3|9590.4|9585.4|9580.9|9575.9|0
1708495200000|2024-02-21 06:00:00|9589.5|9584.5|9594.4|9589.4|9596.8|9591.8|9585.2|9580.2|0
1708498800000|2024-02-21 07:00:00|9594.5|9589.5|9596.6|9591.6|9602.2|9597.2|9586.8|9581.8|0
1708502400000|2024-02-21 08:00:00|9596.4|9591.4|9566|9561|9598.2|9593.2|9564|9559|0
1708506000000|2024-02-21 09:00:00|9566.5|9561.5|9568.9|9565.9|9582.2|9579.2|9562.5|9559.4|0
1708509600000|2024-02-21 10:00:00|9569.2|9566.2|9581.9|9578.9|9588.1|9585.1|9567.5|9564.5|0
1708513200000|2024-02-21 11:00:00|9576.8|9573.8|9567.1|9564.1|9577.5|9574.5|9565.7|9562.7|0
1708516800000|2024-02-21 12:00:00|9580.4|9577.4|9552.5|9549.5|9580.7|9577.7|9549.8|9546.8|0
1708520400000|2024-02-21 13:00:00|9552.7|9549.7|9549.4|9546.4|9560.5|9557.5|9535.9|9532.9|0
1708524000000|2024-02-21 14:00:00|9549.7|9546.7|9559.3|9557.5|9577.3|9575.5|9522|9520.2|0
1708527600000|2024-02-21 15:00:00|9559.5|9557.7|9547.5|9545.7|9587.8|9586|9529|9527.2|0
1708531200000|2024-02-21 16:00:00|9547.7|9545.9|9565.9|9564.1|9581.2|9579.4|9544.6|9542.8|0
1708534800000|2024-02-21 17:00:00|9566.7|9564.9|9541.8|9540|9567|9565.2|9504.7|9502.9|0
1708538400000|2024-02-21 18:00:00|9542.5|9540.7|9526.8|9525|9542.5|9540.7|9507.3|9505.5|0
1708542000000|2024-02-21 19:00:00|9524.1|9522.3|9495.1|9493.3|9550.3|9548.5|9476.7|9474.9|0
1708545600000|2024-02-21 20:00:00|9494.1|9492.3|9579.7|9577.9|9581.2|9579.4|9480.4|9478.6|0
1708549200000|2024-02-21 21:00:00|9580.3|9577.3|9781.9|9778.9|9782.1|9779.1|9490.3|9487.3|0
1708552800000|2024-02-21 22:00:00|9782.1|9779.1|9761.5|9758.5|9792.8|9789.8|9739|9736|0
1708556400000|2024-02-21 23:00:00|9761.6|9758.6|9765.8|9762.8|9767.8|9764.8|9750.2|9747.2|0
1708560000000|2024-02-22 00:00:00|9765.7|9762.7|9803.3|9798.3|9803.8|9800.8|9765.5|9762.5|0
1708563600000|2024-02-22 01:00:00|9803.1|9798.1|9802.1|9797.1|9816.5|9811.5|9799.9|9794.9|0
1708567200000|2024-02-22 02:00:00|9802|9797|9815.1|9810.1|9815.2|9810.2|9796.4|9791.4|0
1708570800000|2024-02-22 03:00:00|9815.7|9810.7|9810.2|9805.2|9818.4|9813.4|9809|9804|0
1708574400000|2024-02-22 04:00:00|9810.1|9805.1|9816.9|9811.9|9817.3|9812.3|9809.1|9804.1|0
1708578000000|2024-02-22 05:00:00|9817|9812|9814|9809|9827.3|9822.3|9809.7|9804.7|0
1708581600000|2024-02-22 06:00:00|9813.8|9808.8|9833.8|9828.8|9834.7|9829.7|9810.9|9805.9|0
1708585200000|2024-02-22 07:00:00|9833.9|9828.9|9833.7|9828.7|9835.5|9830.5|9822.3|9817.3|0
1708588800000|2024-02-22 08:00:00|9833.6|9828.6|9868.9|9863.9|9873|9868|9833.6|9828.6|0
1708592400000|2024-02-22 09:00:00|9869|9864|9908.3|9905.3|9923.9|9920.9|9866.6|9861.6|0
1708596000000|2024-02-22 10:00:00|9908|9905|9900.4|9897.4|9917.3|9914.3|9894.2|9891.2|0
1708599600000|2024-02-22 11:00:00|9901.6|9898.6|9920.9|9917.9|9921.5|9918.5|9891.7|9888.7|0
1708603200000|2024-02-22 12:00:00|9912.6|9909.6|9911.4|9908.4|9920.5|9917.5|9884.3|9881.3|0
1708606800000|2024-02-22 13:00:00|9912.6|9909.6|9895.8|9892.8|9925.2|9922.2|9893.8|9890.8|0
1708610400000|2024-02-22 14:00:00|9896|9893|9939.4|9937.6|9971.4|9969.6|9848|9846.2|0
1708614000000|2024-02-22 15:00:00|9943|9941.2|9935.1|9933.3|9979.2|9977.4|9922.8|9921|0
1708617600000|2024-02-22 16:00:00|9935|9933.2|9957.4|9955.6|9978.9|9977.1|9929.7|9927.9|0
1708621200000|2024-02-22 17:00:00|9957.1|9955.3|10002.1|10000.3|10002.1|10000.3|9949.5|9947.7|0
1708624800000|2024-02-22 18:00:00|10001.2|9999.4|10025.5|10023.7|10027.1|10025.3|9992.5|9990.7|0
1708628400000|2024-02-22 19:00:00|10025.3|10023.5|10022.5|10020.7|10044.6|10042.8|10014.1|10012.3|0
1708632000000|2024-02-22 20:00:00|10022.4|10020.6|10029.3|10027.5|10057.6|10055.8|10016.1|10014.3|0
1708635600000|2024-02-22 21:00:00|10029.9|10026.9|10027.8|10024.8|10032.6|10029.6|10009.5|10006.5|0
1708639200000|2024-02-22 22:00:00|10028|10025|10032.2|10029.2|10032.2|10029.2|10018.7|10015.7|0
1708642800000|2024-02-22 23:00:00|10032|10029|10049.5|10046.5|10050.9|10047.9|10032|10029|0
1708646400000|2024-02-23 00:00:00|10049.4|10046.4|10048.2|10043.2|10049.4|10046.4|10039.6|10036.6|0
1708650000000|2024-02-23 01:00:00|10048.3|10043.3|10071.8|10066.8|10075.5|10070.5|10045.6|10040.6|0
1708653600000|2024-02-23 02:00:00|10072|10067|10072.3|10067.3|10076.2|10071.2|10070.9|10065.9|0
1708657200000|2024-02-23 03:00:00|10072.4|10067.4|10074.3|10069.3|10075.9|10070.9|10069.7|10064.7|0
1708660800000|2024-02-23 04:00:00|10074.2|10069.2|10077.2|10072.2|10077.8|10072.8|10072.9|10067.9|0
1708664400000|2024-02-23 05:00:00|10077.3|10072.3|10077|10072|10079.2|10074.2|10073|10068|0
1708668000000|2024-02-23 06:00:00|10076.9|10071.9|10072.4|10067.4|10079.6|10074.6|10068.8|10063.8|0
1708671600000|2024-02-23 07:00:00|10072.3|10067.3|10073.7|10068.7|10076.5|10071.5|10064.7|10059.7|0
1708675200000|2024-02-23 08:00:00|10073.8|10068.8|10061.1|10056.1|10073.8|10068.8|10056.5|10051.5|0
1708678800000|2024-02-23 09:00:00|10061.2|10056.2|10036.3|10033.3|10061.4|10056.4|10029.3|10026.3|0
1708682400000|2024-02-23 10:00:00|10043|10040|10040.4|10037.4|10047.1|10044.1|10025.5|10022.5|0
1708686000000|2024-02-23 11:00:00|10040.6|10037.6|10054.4|10051.4|10061.9|10058.9|10029.5|10026.5|0
1708689600000|2024-02-23 12:00:00|10051|10048|10078.2|10075.2|10082|10079|10042.5|10039.5|0
1708693200000|2024-02-23 13:00:00|10078.4|10075.4|10097.5|10094.5|10102.5|10099.5|10071.9|10068.9|0
1708696800000|2024-02-23 14:00:00|10097.6|10094.6|10086.4|10084.6|10165.8|10164|10066.3|10064.5|0
1708700400000|2024-02-23 15:00:00|10087.4|10085.6|10022.6|10020.8|10107.6|10105.8|10021.6|10019.8|0
1708704000000|2024-02-23 16:00:00|10023.1|10021.3|10056.5|10054.7|10056.7|10054.9|9962.6|9960.8|0
1708707600000|2024-02-23 17:00:00|10056.7|10054.9|10060.2|10058.4|10073.4|10071.6|10019.9|10018.1|0
1708711200000|2024-02-23 18:00:00|10060.1|10058.3|10046.3|10044.5|10067.4|10065.6|10035.9|10034.1|0
1708714800000|2024-02-23 19:00:00|10046.6|10044.8|10023.6|10021.8|10046.8|10045|10012.6|10010.8|0
1708718400000|2024-02-23 20:00:00|10023.4|10021.6|10004.3|10002.5|10029|10027.2|9982.3|9980.5|0
1708722000000|2024-02-23 21:00:00|10004.9|10001.9|10001.1|9998.1|10014.5|10011.5|9991.4|9988.4|0
1708902000000|2024-02-25 23:00:00|10000.5|9995.5|10015|10010|10018.2|10013.2|9998.5|9993.5|0
1708905600000|2024-02-26 00:00:00|10014.9|10009.9|10004.8|9999.8|10016.1|10011.1|9999.5|9994.5|0
1708909200000|2024-02-26 01:00:00|9986|9981|9991.6|9986.6|10001.4|9996.4|9982.6|9977.6|0
1708912800000|2024-02-26 02:00:00|9991.8|9986.8|9998.8|9993.8|10005.3|10000.3|9989.3|9984.3|0
1708916400000|2024-02-26 03:00:00|9998.7|9993.7|9996.3|9991.3|9999.9|9994.9|9994|9989|0
1708920000000|2024-02-26 04:00:00|9996.4|9991.4|9996.3|9991.3|9999|9994|9991.3|9986.3|0
1708923600000|2024-02-26 05:00:00|9996.4|9991.4|9997.8|9992.8|10002.6|9997.6|9995.4|9990.4|0
1708927200000|2024-02-26 06:00:00|9998.1|9993.1|9991.5|9986.5|10000.6|9995.6|9985.5|9980.5|0
1708930800000|2024-02-26 07:00:00|9992.1|9987.1|9992.5|9987.5|9996.2|9991.2|9985.2|9980.2|0
1708934400000|2024-02-26 08:00:00|9992.8|9987.8|10003.8|9998.8|10008.2|10003.2|9992.1|9987.1|0
1708938000000|2024-02-26 09:00:00|10004.1|9999.1|10039.6|10036.6|10039.7|10036.7|9996.9|9993.9|0
1708941600000|2024-02-26 10:00:00|10040.5|10037.5|10026.3|10023.3|10040.5|10037.5|10015.2|10012.2|0
1708945200000|2024-02-26 11:00:00|10026.1|10023.1|10027.8|10024.8|10037.5|10034.5|10016.6|10013.6|0
1708948800000|2024-02-26 12:00:00|10026.4|10023.4|10020.3|10017.3|10030.1|10027.1|10012.2|10009.2|0
1708952400000|2024-02-26 13:00:00|10020.2|10017.2|10034.3|10031.3|10047.1|10044.1|10013.9|10010.9|0
1708956000000|2024-02-26 14:00:00|10034.4|10031.4|9987.8|9986|10069.9|10068.1|9972.2|9970.4|0
1708959600000|2024-02-26 15:00:00|9987.7|9985.9|10017.9|10016.1|10042.8|10041|9976.1|9974.3|0
1708963200000|2024-02-26 16:00:00|10017.8|10016|10044.9|10043.1|10055|10053.2|10001.9|10000.1|0
1708966800000|2024-02-26 17:00:00|10045|10043.2|10041|10039.2|10061.5|10059.7|10029|10027.2|0
1708970400000|2024-02-26 18:00:00|10041.1|10039.3|10034.2|10032.4|10054|10052.2|10013.3|10011.5|0
1708974000000|2024-02-26 19:00:00|10034|10032.2|10021.1|10019.3|10045.9|10044.1|10019.1|10017.3|0
1708977600000|2024-02-26 20:00:00|10021.8|10020|9999.9|9998.1|10032.2|10030.4|9996.9|9995.1|0
1708981200000|2024-02-26 21:00:00|10000.5|9997.5|9979.8|9976.8|10005.1|10002.1|9977.2|9974.2|0
1708984800000|2024-02-26 22:00:00|9980|9977|9978.6|9975.6|9981.1|9978.1|9970.7|9967.7|0
1708988400000|2024-02-26 23:00:00|9978.4|9975.4|9989.3|9986.3|9991.3|9988.3|9976|9973|0
1708992000000|2024-02-27 00:00:00|9989.6|9986.6|9990.5|9985.5|9990.6|9987.6|9983.4|9980.4|0
1708995600000|2024-02-27 01:00:00|9990.4|9985.4|9992.1|9987.1|9995.3|9990.3|9987|9982|0
1708999200000|2024-02-27 02:00:00|9992.2|9987.2|9984.3|9979.3|9994.8|9989.8|9981.2|9976.2|0
1709002800000|2024-02-27 03:00:00|9984.2|9979.2|9988.5|9983.5|9990.4|9985.4|9980.8|9975.8|0
1709006400000|2024-02-27 04:00:00|9988.6|9983.6|9988.2|9983.2|9989.9|9984.9|9983.9|9978.9|0
1709010000000|2024-02-27 05:00:00|9987.9|9982.9|9979.2|9974.2|9990|9985|9973.6|9968.6|0
1709013600000|2024-02-27 06:00:00|9979.3|9974.3|9982.6|9977.6|9984.6|9979.6|9976.2|9971.2|0
1709017200000|2024-02-27 07:00:00|9982.7|9977.7|10002.7|9997.7|10006.4|10001.4|9981.7|9976.7|0
1709020800000|2024-02-27 08:00:00|10002.9|9997.9|9995.5|9990.5|10009.8|10004.8|9989.7|9984.7|0
1709024400000|2024-02-27 09:00:00|9995.7|9990.7|10039.9|10036.9|10041.9|10038.9|9995.7|9990.7|0
1709028000000|2024-02-27 10:00:00|10040.5|10037.5|10045.4|10042.4|10049.2|10046.2|10035.1|10032.1|0
1709031600000|2024-02-27 11:00:00|10045.5|10042.5|10036.7|10033.7|10047.2|10044.2|10030.3|10027.3|0
1709035200000|2024-02-27 12:00:00|10039.7|10036.7|10058|10055|10059.9|10056.9|10038.6|10035.6|0
1709038800000|2024-02-27 13:00:00|10057.8|10054.8|10050.3|10047.3|10058|10055|10022.5|10019.5|0
1709042400000|2024-02-27 14:00:00|10050.4|10047.4|10027.5|10025.7|10064.6|10062.8|9979.6|9977.8|0
1709046000000|2024-02-27 15:00:00|10027.4|10025.6|10041.5|10039.7|10063.1|10061.3|10019|10017.2|0
1709049600000|2024-02-27 16:00:00|10042.1|10040.3|10039.1|10037.3|10042.9|10041.1|10013.9|10012.1|0
1709053200000|2024-02-27 17:00:00|10040|10038.2|9983.1|9981.3|10046.7|10044.9|9978.6|9976.8|0
1709056800000|2024-02-27 18:00:00|9981.2|9979.4|10023.3|10021.5|10024.2|10022.4|9972.8|9971|0
1709060400000|2024-02-27 19:00:00|10024.6|10022.8|10064.3|10062.5|10065.3|10063.5|10023.1|10021.3|0
1709064000000|2024-02-27 20:00:00|10064.9|10063.1|10044.6|10042.8|10065.2|10063.4|10039.7|10037.9|0
1709067600000|2024-02-27 21:00:00|10043.3|10040.3|10047.9|10044.9|10050.4|10047.4|10039.1|10036.1|0
1709071200000|2024-02-27 22:00:00|10047.8|10044.8|10045.8|10042.8|10049.6|10046.6|10043|10040|0
1709074800000|2024-02-27 23:00:00|10045.9|10042.9|10039.1|10036.1|10047.9|10044.9|10039.1|10036.1|0
1709078400000|2024-02-28 00:00:00|10039.2|10036.2|10040.3|10035.3|10042.1|10039.1|10038.5|10035.2|0
1709082000000|2024-02-28 01:00:00|10040.4|10035.4|10044.4|10039.4|10046.6|10041.6|10035.3|10030.3|0
1709085600000|2024-02-28 02:00:00|10044.5|10039.5|10045.5|10040.5|10047.4|10042.4|10042.3|10037.3|0
1709089200000|2024-02-28 03:00:00|10045.4|10040.4|10048.5|10043.5|10048.8|10043.8|10042.4|10037.4|0
1709092800000|2024-02-28 04:00:00|10048.4|10043.4|10040.3|10035.3|10048.5|10043.5|10039|10034|0
1709096400000|2024-02-28 05:00:00|10040.2|10035.2|10038.5|10033.5|10044.2|10039.2|10036.6|10031.6|0
1709100000000|2024-02-28 06:00:00|10038.4|10033.4|10036.7|10031.7|10039.2|10034.2|10030|10025|0
1709103600000|2024-02-28 07:00:00|10036.5|10031.5|10027.5|10022.5|10041.9|10036.9|10022.8|10017.8|0
1709107200000|2024-02-28 08:00:00|10028.5|10023.5|10008.8|10003.8|10031.3|10026.3|10004.9|9999.9|0
1709110800000|2024-02-28 09:00:00|10008.9|10003.9|9945.9|9942.9|10009.8|10004.8|9945.1|9942.1|0
1709114400000|2024-02-28 10:00:00|9949.6|9946.6|9989.1|9986.1|9989.4|9986.4|9947.9|9944.9|0
1709118000000|2024-02-28 11:00:00|9988.9|9985.9|9992.7|9989.7|9994|9991|9975.6|9972.6|0
1709121600000|2024-02-28 12:00:00|9996.3|9993.3|9988.9|9985.9|10013.5|10010.5|9986.7|9983.7|0
1709125200000|2024-02-28 13:00:00|9989.2|9986.2|9993.7|9990.7|10001.9|9998.9|9985.4|9982.4|0
1709128800000|2024-02-28 14:00:00|9993.8|9990.8|9959.5|9957.7|9998.1|9996.3|9941.1|9939.3|0
1709132400000|2024-02-28 15:00:00|9959.6|9957.8|9981.7|9979.9|9982.3|9980.5|9939.9|9938.1|0
1709136000000|2024-02-28 16:00:00|9981.8|9980|10019.2|10017.4|10033|10031.2|9981.6|9979.8|0
1709139600000|2024-02-28 17:00:00|10019.3|10017.5|9999.7|9997.9|10020.4|10018.6|9982.8|9981|0
1709143200000|2024-02-28 18:00:00|9999.5|9997.7|10007.8|10006|10017.1|10015.3|9978.9|9977.1|0
1709146800000|2024-02-28 19:00:00|10007.9|10006.1|9982.9|9981.1|10013|10011.2|9960.7|9958.9|0
1709150400000|2024-02-28 20:00:00|9983.5|9981.7|9971.4|9969.6|9990.4|9988.6|9958.1|9956.3|0
1709154000000|2024-02-28 21:00:00|9972|9969|9693.2|9690.2|9979.6|9976.6|9681.7|9678.7|0
1709157600000|2024-02-28 22:00:00|9693.1|9690.1|9732.3|9729.3|9749.3|9746.3|9691.8|9688.8|0
1709161200000|2024-02-28 23:00:00|9732.4|9729.4|9738.8|9735.8|9743.2|9740.2|9730.6|9727.6|0
1709164800000|2024-02-29 00:00:00|9738.4|9735.4|9746.9|9741.9|9753.9|9750.9|9734.8|9731.8|0
1709168400000|2024-02-29 01:00:00|9747.1|9742.1|9745|9740|9748.6|9743.6|9742.3|9737.3|0
1709172000000|2024-02-29 02:00:00|9745.1|9740.1|9752.4|9747.4|9754|9749|9744.9|9739.9|0
1709175600000|2024-02-29 03:00:00|9752.3|9747.3|9750.9|9745.9|9753.6|9748.6|9746.1|9741.1|0
1709179200000|2024-02-29 04:00:00|9750.7|9745.7|9762.4|9757.4|9762.5|9757.5|9750.7|9745.7|0
1709182800000|2024-02-29 05:00:00|9762.3|9757.3|9758.8|9753.8|9764.5|9759.5|9756.3|9751.3|0
1709186400000|2024-02-29 06:00:00|9758.7|9753.7|9749.8|9744.8|9758.9|9753.9|9749.1|9744.1|0
1709190000000|2024-02-29 07:00:00|9749.3|9744.3|9743.3|9738.3|9757.6|9752.6|9740.4|9735.4|0
1709193600000|2024-02-29 08:00:00|9743.2|9738.2|9730.9|9725.9|9746.8|9741.8|9708.3|9703.3|0
1709197200000|2024-02-29 09:00:00|9731|9726|9726.3|9723.3|9736.4|9733.4|9714|9711|0
1709200800000|2024-02-29 10:00:00|9726|9723|9725|9722|9730.1|9727.1|9716.6|9713.6|0
1709204400000|2024-02-29 11:00:00|9730.7|9727.7|9733.8|9730.8|9745.5|9742.5|9728.2|9725.2|0
1709208000000|2024-02-29 12:00:00|9733|9730|9730.4|9727.4|9741.3|9738.3|9721.4|9718.4|0
1709211600000|2024-02-29 13:00:00|9730.7|9727.7|9820.1|9817.1|9845.6|9842.6|9723.1|9720.1|0
1709215200000|2024-02-29 14:00:00|9821.2|9818.2|9876.5|9874.7|9889|9887.2|9819.6|9816.6|0
1709218800000|2024-02-29 15:00:00|9877.7|9875.9|9835.5|9833.7|9892.7|9890.9|9829.1|9827.3|0
1709222400000|2024-02-29 16:00:00|9835.6|9833.8|9814.3|9812.5|9838.7|9836.9|9756|9754.2|0
1709226000000|2024-02-29 17:00:00|9813.7|9811.9|9828.7|9826.9|9832.3|9830.5|9807.6|9805.8|0
1709229600000|2024-02-29 18:00:00|9828.6|9826.8|9843.7|9841.9|9851.6|9849.8|9828.6|9826.8|0
1709233200000|2024-02-29 19:00:00|9844.1|9842.3|9851.3|9849.5|9860.5|9858.7|9836.5|9834.7|0
1709236800000|2024-02-29 20:00:00|9852|9850.2|9889.9|9888.1|9915.3|9913.5|9849.5|9847.7|0
1709240400000|2024-02-29 21:00:00|9890.5|9887.5|9882.5|9879.5|9896.8|9893.8|9869.4|9866.4|0
1709244000000|2024-02-29 22:00:00|9882.4|9879.4|9885.2|9882.2|9885.9|9882.9|9878.5|9875.5|0
1709247600000|2024-02-29 23:00:00|9885.3|9882.3|9880.5|9877.5|9890.9|9887.9|9876.8|9873.8|0
1709251200000|2024-03-01 00:00:00|9880.4|9877.4|9894.2|9889.2|9894.3|9891|9880.3|9877.3|0
1709254800000|2024-03-01 01:00:00|9894.1|9889.1|9913.8|9908.8|9915.4|9910.4|9889|9884|0
1709258400000|2024-03-01 02:00:00|9913.7|9908.7|9917.8|9912.8|9919.3|9914.3|9910.2|9905.2|0
1709262000000|2024-03-01 03:00:00|9917.7|9912.7|9919.8|9914.8|9920.6|9915.6|9916.3|9911.3|0
1709265600000|2024-03-01 04:00:00|9919.9|9914.9|9914.7|9909.7|9921.4|9916.4|9913.7|9908.7|0
1709269200000|2024-03-01 05:00:00|9914.8|9909.8|9919.4|9914.4|9920.7|9915.7|9913|9908|0
1709272800000|2024-03-01 06:00:00|9919.6|9914.6|9927.1|9922.1|9927.5|9922.5|9919.1|9914.1|0
1709276400000|2024-03-01 07:00:00|9927.2|9922.2|9935.5|9930.5|9939.4|9934.4|9923.8|9918.8|0
1709280000000|2024-03-01 08:00:00|9935.4|9930.4|9919.6|9914.6|9936.4|9931.4|9915.5|9910.5|0
1709283600000|2024-03-01 09:00:00|9919.5|9914.5|9928.8|9925.8|9937.9|9934.9|9915|9912|0
1709287200000|2024-03-01 10:00:00|9928.7|9925.7|9892.3|9889.3|9928.7|9925.7|9869.4|9866.4|0
1709290800000|2024-03-01 11:00:00|9892.4|9889.4|9906|9903|9909.8|9906.8|9891.1|9888.1|0
1709294400000|2024-03-01 12:00:00|9904.8|9901.8|9915|9912|9919.4|9916.4|9901.4|9898.4|0
1709298000000|2024-03-01 13:00:00|9914.6|9911.6|9918.5|9915.5|9930.9|9927.9|9907|9904|0
1709301600000|2024-03-01 14:00:00|9918.6|9915.6|9985.8|9984|9986|9984.2|9915.3|9912.3|0
1709305200000|2024-03-01 15:00:00|9986.1|9984.3|9983.9|9982.1|10018|10016.2|9957|9955.2|0
1709308800000|2024-03-01 16:00:00|9984.3|9982.5|10026.8|10025|10034.1|10032.3|9982.5|9980.7|0
1709312400000|2024-03-01 17:00:00|10026.4|10024.6|10055.7|10053.9|10057.4|10055.6|10011.2|10009.4|0
1709316000000|2024-03-01 18:00:00|10056|10054.2|10088.8|10087|10095.5|10093.7|10052.9|10051.1|0
1709319600000|2024-03-01 19:00:00|10088.5|10086.7|10106.3|10104.5|10108.6|10106.8|10077.5|10075.7|0
1709323200000|2024-03-01 20:00:00|10106.2|10104.4|10082.4|10080.6|10106.3|10104.5|10073.2|10071.4|0
1709326800000|2024-03-01 21:00:00|10084.2|10081.2|10076.3|10073.3|10089|10086|10073.6|10070.6|0
1709506800000|2024-03-03 23:00:00|10090.7|10085.7|10089.4|10084.4|10100.9|10095.9|10080.8|10075.8|0
1709510400000|2024-03-04 00:00:00|10089.8|10084.8|10088|10083|10091.3|10086.3|10080.6|10075.6|0
1709514000000|2024-03-04 01:00:00|10087.9|10082.9|10091.3|10086.3|10093|10088|10085.5|10080.5|0
1709517600000|2024-03-04 02:00:00|10091.4|10086.4|10096.2|10091.2|10098.9|10093.9|10088.7|10083.7|0
1709521200000|2024-03-04 03:00:00|10096.3|10091.3|10094.2|10089.2|10096.8|10091.8|10091.8|10086.8|0
1709524800000|2024-03-04 04:00:00|10094.3|10089.3|10092.1|10087.1|10095.3|10090.3|10089.7|10084.7|0
1709528400000|2024-03-04 05:00:00|10092.2|10087.2|10091.5|10086.5|10095.2|10090.2|10090.5|10085.5|0
1709532000000|2024-03-04 06:00:00|10091.1|10086.1|10093.6|10088.6|10096.7|10091.7|10089.3|10084.3|0
1709535600000|2024-03-04 07:00:00|10093.8|10088.8|10098.2|10093.2|10098.6|10093.6|10092|10087|0
1709539200000|2024-03-04 08:00:00|10098.8|10093.8|10102.4|10097.4|10104.5|10099.5|10094.8|10089.8|0
1709542800000|2024-03-04 09:00:00|10101.9|10096.9|10093.7|10090.7|10137.8|10134.8|10090.7|10087.7|0
1709546400000|2024-03-04 10:00:00|10091.2|10088.2|10099.3|10096.3|10099.3|10096.3|10090.3|10087.3|0
1709550000000|2024-03-04 11:00:00|10099|10096|10097|10094|10099.2|10096.2|10090.5|10087.5|0
1709553600000|2024-03-04 12:00:00|10097.1|10094.1|10107.2|10104.2|10119.1|10116.1|10097.1|10094.1|0
1709557200000|2024-03-04 13:00:00|10107.6|10104.6|10105.8|10102.8|10122.4|10119.4|10105.3|10102.3|0
1709560800000|2024-03-04 14:00:00|10105.7|10102.7|10025|10023.2|10106.5|10103.5|10007.6|10005.8|0
1709564400000|2024-03-04 15:00:00|10024.9|10023.1|10047|10045.2|10058.8|10057|10009.5|10007.7|0
1709568000000|2024-03-04 16:00:00|10047.7|10045.9|10013.3|10011.5|10050.4|10048.6|10000.5|9998.7|0
1709571600000|2024-03-04 17:00:00|10013.2|10011.4|10017.2|10015.4|10037.3|10035.5|9998.5|9996.7|0
1709575200000|2024-03-04 18:00:00|10017.3|10015.5|10021.9|10020.1|10027.5|10025.7|9999.6|9997.8|0
1709578800000|2024-03-04 19:00:00|10021.7|10019.9|10046|10044.2|10053.9|10052.1|10010.9|10009.1|0
1709582400000|2024-03-04 20:00:00|10045.9|10044.1|9983.6|9981.8|10059.5|10057.7|9975.7|9973.9|0
1709586000000|2024-03-04 21:00:00|9984.1|9981.1|9976.7|9973.7|9987.5|9984.5|9966.2|9963.2|0
1709589600000|2024-03-04 22:00:00|9976.8|9973.8|9978.8|9975.8|9981.4|9978.4|9973|9970|0
1709593200000|2024-03-04 23:00:00|9978.9|9975.9|9974.2|9971.2|9987.3|9984.3|9973.9|9970.9|0
1709596800000|2024-03-05 00:00:00|9974.5|9971.5|9964.7|9959.7|9975.1|9972.1|9961.8|9958.8|0
1709600400000|2024-03-05 01:00:00|9964.8|9959.8|9954.2|9949.2|9967.3|9962.3|9947.6|9942.6|0
1709604000000|2024-03-05 02:00:00|9955.8|9950.8|9948.3|9943.3|9956.3|9951.3|9944.2|9939.2|0
1709607600000|2024-03-05 03:00:00|9948.5|9943.5|9958.1|9953.1|9959|9954|9948.2|9943.2|0
1709611200000|2024-03-05 04:00:00|9958.2|9953.2|9956.4|9951.4|9961.4|9956.4|9954.8|9949.8|0
1709614800000|2024-03-05 05:00:00|9956.5|9951.5|9944.7|9939.7|9956.6|9951.6|9942.1|9937.1|0
1709618400000|2024-03-05 06:00:00|9944.9|9939.9|9943.2|9938.2|9947.6|9942.6|9934.5|9929.5|0
1709622000000|2024-03-05 07:00:00|9943|9938|9936.1|9931.1|9947|9942|9926|9921|0
1709625600000|2024-03-05 08:00:00|9936.3|9931.3|9920.2|9915.2|9944.7|9939.7|9914.9|9909.9|0
1709629200000|2024-03-05 09:00:00|9921.7|9916.7|9875.2|9872.2|9933.5|9930.5|9871.4|9868.4|0
1709632800000|2024-03-05 10:00:00|9874.5|9871.5|9895.9|9892.9|9897.8|9894.8|9848.8|9845.8|0
1709636400000|2024-03-05 11:00:00|9895.6|9892.6|9900.2|9897.2|9906.4|9903.4|9884.8|9881.8|0
1709640000000|2024-03-05 12:00:00|9906.8|9903.8|9919.2|9916.2|9935.2|9932.2|9906.8|9903.8|0
1709643600000|2024-03-05 13:00:00|9919.4|9916.4|9899.4|9896.4|9936.5|9933.5|9896.4|9893.4|0
1709647200000|2024-03-05 14:00:00|9899.5|9896.5|9824|9822.2|9906.8|9903.8|9814.3|9812.5|0
1709650800000|2024-03-05 15:00:00|9823.9|9822.1|9730.1|9728.3|9850.1|9848.3|9705.1|9703.3|0
1709654400000|2024-03-05 16:00:00|9730.4|9728.6|9746.9|9745.1|9754.6|9752.8|9714.2|9712.4|0
1709658000000|2024-03-05 17:00:00|9746.7|9744.9|9768.1|9766.3|9785.2|9783.4|9746.7|9744.9|0
1709661600000|2024-03-05 18:00:00|9768|9766.2|9714.3|9712.5|9769|9767.2|9710.7|9708.9|0
1709665200000|2024-03-05 19:00:00|9714.4|9712.6|9703.8|9702|9737.9|9736.1|9697.6|9695.8|0
1709668800000|2024-03-05 20:00:00|9703.6|9701.8|9755.4|9753.6|9758.4|9756.6|9688.1|9686.3|0
1709672400000|2024-03-05 21:00:00|9756|9753|9787.3|9784.3|9789.1|9786.1|9750.2|9747.2|0
1709676000000|2024-03-05 22:00:00|9787.2|9784.2|9790.1|9787.1|9795.2|9792.2|9786|9783|0
1709679600000|2024-03-05 23:00:00|9790.2|9787.2|9768.8|9765.8|9790.5|9787.5|9763.4|9760.4|0
1709683200000|2024-03-06 00:00:00|9768.7|9765.7|9760.5|9755.5|9769|9766|9758.8|9755.5|0
1709686800000|2024-03-06 01:00:00|9760.2|9755.2|9768|9763|9771.4|9766.4|9759.1|9754.1|0
1709690400000|2024-03-06 02:00:00|9768.1|9763.1|9772.5|9767.5|9777.1|9772.1|9767.1|9762.1|0
1709694000000|2024-03-06 03:00:00|9772.4|9767.4|9780.5|9775.5|9783.1|9778.1|9770.2|9765.2|0
1709697600000|2024-03-06 04:00:00|9780.4|9775.4|9779.9|9774.9|9781.5|9776.5|9776.6|9771.6|0
1709701200000|2024-03-06 05:00:00|9779.8|9774.8|9780.4|9775.4|9782.7|9777.7|9777.4|9772.4|0
1709704800000|2024-03-06 06:00:00|9780.2|9775.2|9780.7|9775.7|9781.9|9776.9|9773|9768|0
1709708400000|2024-03-06 07:00:00|9780.8|9775.8|9793|9788|9794.9|9789.9|9773.9|9768.9|0
1709712000000|2024-03-06 08:00:00|9792.9|9787.9|9811.1|9806.1|9814.7|9809.7|9792.6|9787.6|0
1709715600000|2024-03-06 09:00:00|9811.6|9806.6|9850.2|9847.2|9863|9860|9811.1|9806.1|0
1709719200000|2024-03-06 10:00:00|9850.6|9847.6|9856.1|9853.1|9865.8|9862.8|9850.3|9847.3|0
1709722800000|2024-03-06 11:00:00|9855|9852|9847.7|9844.7|9865.7|9862.7|9846.9|9843.9|0
1709726400000|2024-03-06 12:00:00|9846.1|9843.1|9854.7|9851.7|9865.6|9862.6|9838.4|9835.4|0
1709730000000|2024-03-06 13:00:00|9854.3|9851.3|9864.6|9861.6|9870.2|9867.2|9844.6|9841.6|0
1709733600000|2024-03-06 14:00:00|9864.2|9861.2|9788.2|9786.4|9891.8|9890|9779.2|9777.4|0
1709737200000|2024-03-06 15:00:00|9788.5|9786.7|9812.7|9810.9|9820.5|9818.7|9723.7|9721.9|0
1709740800000|2024-03-06 16:00:00|9814.6|9812.8|9835.6|9833.8|9840.5|9838.7|9795.6|9793.8|0
1709744400000|2024-03-06 17:00:00|9835.5|9833.7|9840.2|9838.4|9866.1|9864.3|9829.6|9827.8|0
1709748000000|2024-03-06 18:00:00|9840.6|9838.8|9816.8|9815|9866.4|9864.6|9786.2|9784.4|0
1709751600000|2024-03-06 19:00:00|9813.2|9811.4|9790.9|9789.1|9825.1|9823.3|9772.6|9770.8|0
1709755200000|2024-03-06 20:00:00|9790.3|9788.5|9787.6|9785.8|9809|9807.2|9759.4|9757.6|0
1709758800000|2024-03-06 21:00:00|9788.2|9785.2|9787.2|9784.2|9794.7|9791.7|9781.3|9778.3|0
1709762400000|2024-03-06 22:00:00|9787.1|9784.1|9793.5|9790.5|9798.5|9795.5|9786.6|9783.6|0
1709766000000|2024-03-06 23:00:00|9793.9|9790.9|9784.7|9781.7|9795.4|9792.4|9784.7|9781.7|0
1709769600000|2024-03-07 00:00:00|9784.6|9781.6|9759.3|9754.3|9788.6|9785.6|9753.6|9750.6|0
1709773200000|2024-03-07 01:00:00|9759.5|9754.5|9739.3|9734.3|9759.5|9754.5|9735.8|9730.8|0
1709776800000|2024-03-07 02:00:00|9739.4|9734.4|9733.1|9728.1|9744.7|9739.7|9725|9720|0
1709780400000|2024-03-07 03:00:00|9733|9728|9746.4|9741.4|9748.3|9743.3|9731|9726|0
1709784000000|2024-03-07 04:00:00|9746.3|9741.3|9746.7|9741.7|9750.7|9745.7|9738.3|9733.3|0
1709787600000|2024-03-07 05:00:00|9747|9742|9752.7|9747.7|9758.6|9753.6|9746.5|9741.5|0
1709791200000|2024-03-07 06:00:00|9752.6|9747.6|9745|9740|9760.9|9755.9|9740.6|9735.6|0
1709794800000|2024-03-07 07:00:00|9744.9|9739.9|9735.8|9730.8|9746.1|9741.1|9731.3|9726.3|0
1709798400000|2024-03-07 08:00:00|9735.7|9730.7|9751.8|9746.8|9754.4|9749.4|9719.6|9714.6|0
1709802000000|2024-03-07 09:00:00|9752.4|9747.4|9831.1|9828.1|9831.1|9828.1|9750.9|9745.9|0
1709805600000|2024-03-07 10:00:00|9831.4|9828.4|9857|9854|9858.7|9855.7|9828.4|9825.4|0
1709809200000|2024-03-07 11:00:00|9856.9|9853.9|9857.7|9854.7|9861|9858|9845.5|9842.5|0
1709812800000|2024-03-07 12:00:00|9857|9854|9855.1|9852.1|9864.2|9861.2|9849.3|9846.3|0
1709816400000|2024-03-07 13:00:00|9855.6|9852.6|9871.5|9868.5|9880.7|9877.7|9848|9845|0
1709820000000|2024-03-07 14:00:00|9871.7|9868.7|9895.5|9893.7|9922.3|9920.5|9836.8|9835|0
1709823600000|2024-03-07 15:00:00|9896|9894.2|9951.6|9949.8|9976.7|9974.9|9885.3|9883.5|0
1709827200000|2024-03-07 16:00:00|9951.4|9949.6|9984.4|9982.6|9988.9|9987.1|9945.9|9944.1|0
1709830800000|2024-03-07 17:00:00|9984|9982.2|10000.3|9998.5|10007.2|10005.4|9974.6|9972.8|0
1709834400000|2024-03-07 18:00:00|9999.7|9997.9|10026.3|10024.5|10029.4|10027.6|9992|9990.2|0
1709838000000|2024-03-07 19:00:00|10026.6|10024.8|10018.4|10016.6|10041.2|10039.4|10014.9|10013.1|0
1709841600000|2024-03-07 20:00:00|10017.4|10015.6|10025.9|10024.1|10045|10043.2|9992.4|9990.6|0
1709845200000|2024-03-07 21:00:00|10026.5|10023.5|9982|9979|10040.3|10037.3|9891.2|9888.2|0
1709848800000|2024-03-07 22:00:00|9981.9|9978.9|10032.9|10029.9|10046|10043|9971.8|9968.8|0
1709852400000|2024-03-07 23:00:00|10033.1|10030.1|10014.5|10011.5|10033.1|10030.1|10004.7|10001.7|0
1709856000000|2024-03-08 00:00:00|10014.4|10011.4|10021.7|10016.7|10021.9|10018.1|10009.1|10006.1|0
1709859600000|2024-03-08 01:00:00|10021.5|10016.5|10025.4|10020.4|10029|10024|10018.3|10013.3|0
1709863200000|2024-03-08 02:00:00|10025.2|10020.2|10020.7|10015.7|10025.6|10020.6|10018.7|10013.7|0
1709866800000|2024-03-08 03:00:00|10020.6|10015.6|10032.2|10027.2|10035.3|10030.3|10018.3|10013.3|0
1709870400000|2024-03-08 04:00:00|10032.3|10027.3|10030.9|10025.9|10045.1|10040.1|10029|10024|0
1709874000000|2024-03-08 05:00:00|10031|10026|10036|10031|10037.3|10032.3|10027.5|10022.5|0
1709877600000|2024-03-08 06:00:00|10036.1|10031.1|10032.5|10027.5|10037.8|10032.8|10030.8|10025.8|0
1709881200000|2024-03-08 07:00:00|10032|10027|10040.8|10035.8|10042.9|10037.9|10025.7|10020.7|0
1709884800000|2024-03-08 08:00:00|10040.4|10035.4|10056|10051|10070.8|10065.8|10035.7|10030.7|0
1709888400000|2024-03-08 09:00:00|10055.9|10050.9|10088.8|10085.8|10092.8|10089.8|10054.8|10049.8|0
1709892000000|2024-03-08 10:00:00|10088.9|10085.9|10077.2|10074.2|10089.7|10086.7|10062.7|10059.7|0
1709895600000|2024-03-08 11:00:00|10079.5|10076.5|10057.9|10054.9|10080.7|10077.7|10047.4|10044.4|0
1709899200000|2024-03-08 12:00:00|10053.9|10050.9|10031.1|10028.1|10069.6|10066.6|10025|10022|0
1709902800000|2024-03-08 13:00:00|10032.6|10029.6|10103.7|10100.7|10114.2|10111.2|10028.8|10025.8|0
1709906400000|2024-03-08 14:00:00|10103.5|10100.5|10111.6|10109.8|10113.6|10111.8|10049.2|10047.4|0
1709910000000|2024-03-08 15:00:00|10112.6|10110.8|10097.4|10095.6|10154|10152.2|10074.9|10073.1|0
1709913600000|2024-03-08 16:00:00|10097.2|10095.4|9885.3|9883.5|10100.1|10098.3|9853.8|9852|0
1709917200000|2024-03-08 17:00:00|9885|9883.2|9800.4|9798.6|9912.3|9910.5|9790|9788.2|0
1709920800000|2024-03-08 18:00:00|9798.7|9796.9|9792.9|9791.1|9834.5|9832.7|9761.4|9759.6|0
1709924400000|2024-03-08 19:00:00|9792.4|9790.6|9868.6|9866.8|9896.7|9894.9|9789.7|9787.9|0
1709928000000|2024-03-08 20:00:00|9867.5|9865.7|9800.2|9798.4|9887.4|9885.6|9799.6|9797.8|0
1709931600000|2024-03-08 21:00:00|9800.8|9797.8|9793.9|9790.9|9814.9|9811.9|9791.3|9788.3|0
1710108000000|2024-03-10 22:00:00|9787.8|9782.8|9753.2|9748.2|9787.8|9782.8|9752.2|9747.2|0
1710111600000|2024-03-10 23:00:00|9753.7|9748.7|9788.8|9783.8|9789.2|9784.2|9753.5|9748.5|0
1710115200000|2024-03-11 00:00:00|9788.7|9783.7|9775|9770|9790.8|9785.8|9771.6|9766.6|0
1710118800000|2024-03-11 01:00:00|9775.1|9770.1|9780.4|9775.4|9795.3|9790.3|9774.3|9769.3|0
1710122400000|2024-03-11 02:00:00|9780.5|9775.5|9771.8|9766.8|9783.2|9778.2|9771|9766|0
1710126000000|2024-03-11 03:00:00|9771.9|9766.9|9762.7|9757.7|9778.3|9773.3|9761|9756|0
1710129600000|2024-03-11 04:00:00|9762.6|9757.6|9757.7|9752.7|9763.1|9758.1|9751.9|9746.9|0
1710133200000|2024-03-11 05:00:00|9757.6|9752.6|9776.5|9771.5|9777.1|9772.1|9755.9|9750.9|0
1710136800000|2024-03-11 06:00:00|9776.4|9771.4|9781|9776|9782.4|9777.4|9771|9766|0
1710140400000|2024-03-11 07:00:00|9780.6|9775.6|9777.1|9772.1|9791.2|9786.2|9770.5|9765.5|0
1710144000000|2024-03-11 08:00:00|9777.2|9772.2|9799|9796|9799|9796|9724|9721|0
1710147600000|2024-03-11 09:00:00|9801.3|9798.3|9815.8|9812.8|9830.3|9827.3|9795.5|9792.5|0
1710151200000|2024-03-11 10:00:00|9818.6|9815.6|9815.2|9812.2|9823.6|9820.6|9791.3|9788.3|0
1710154800000|2024-03-11 11:00:00|9813.6|9810.6|9753.5|9750.5|9813.6|9810.6|9747.5|9744.5|0
1710158400000|2024-03-11 12:00:00|9753.6|9750.6|9746.1|9743.1|9761.3|9758.3|9729.4|9726.4|0
1710162000000|2024-03-11 13:00:00|9745.7|9742.7|9690.1|9688.3|9765.1|9763.3|9651|9649.2|0
1710165600000|2024-03-11 14:00:00|9689.8|9688|9779.5|9777.7|9797.8|9796|9665.2|9663.4|0
1710169200000|2024-03-11 15:00:00|9777.3|9775.5|9757.3|9755.5|9789.1|9787.3|9702.9|9701.1|0
1710172800000|2024-03-11 16:00:00|9756.5|9754.7|9750|9748.2|9757.8|9756|9719.7|9717.9|0
1710176400000|2024-03-11 17:00:00|9750.2|9748.4|9727.9|9726.1|9753.6|9751.8|9700.9|9699.1|0
1710180000000|2024-03-11 18:00:00|9728|9726.2|9735.2|9733.4|9754.1|9752.3|9716.7|9714.9|0
1710183600000|2024-03-11 19:00:00|9734.7|9732.9|9702.2|9700.4|9734.7|9732.9|9684.9|9683.1|0
1710187200000|2024-03-11 20:00:00|9702.8|9699.8|9711.9|9708.9|9721.5|9718.5|9697.7|9694.7|0
1710190800000|2024-03-11 21:00:00|9711.8|9708.8|9716.7|9713.7|9720.2|9717.2|9709.8|9706.8|0
1710194400000|2024-03-11 22:00:00|9717.1|9714.1|9750.7|9747.7|9758|9755|9717.1|9714.1|0
1710198000000|2024-03-11 23:00:00|9750.8|9747.8|9767.9|9762.9|9768.7|9765.7|9750.8|9747.8|0
1710201600000|2024-03-12 00:00:00|9768|9763|9764.1|9759.1|9777.4|9772.4|9761.4|9756.4|0
1710205200000|2024-03-12 01:00:00|9764|9759|9766.9|9761.9|9772.3|9767.3|9762.2|9757.2|0
1710208800000|2024-03-12 02:00:00|9766.8|9761.8|9769.5|9764.5|9769.7|9764.7|9763.5|9758.5|0
1710212400000|2024-03-12 03:00:00|9769.4|9764.4|9770.8|9765.8|9773.8|9768.8|9769|9764|0
1710216000000|2024-03-12 04:00:00|9770.9|9765.9|9781.5|9776.5|9782.4|9777.4|9770.2|9765.2|0
1710219600000|2024-03-12 05:00:00|9781.6|9776.6|9793|9788|9794.4|9789.4|9781.4|9776.4|0
1710223200000|2024-03-12 06:00:00|9793.2|9788.2|9785.7|9780.7|9794.3|9789.3|9778.9|9773.9|0
1710226800000|2024-03-12 07:00:00|9785.8|9780.8|9791.8|9786.8|9792.4|9787.4|9782.2|9777.2|0
1710230400000|2024-03-12 08:00:00|9791.3|9786.3|9771|9768|9809.6|9806.6|9758.9|9755.9|0
1710234000000|2024-03-12 09:00:00|9772|9769|9773.1|9770.1|9783.4|9780.4|9771.5|9768.5|0
1710237600000|2024-03-12 10:00:00|9773.8|9770.8|9779.2|9776.2|9785.2|9782.2|9773.5|9770.5|0
1710241200000|2024-03-12 11:00:00|9781.6|9778.6|9776.6|9773.6|9782.6|9779.6|9764.1|9761.1|0
1710244800000|2024-03-12 12:00:00|9776.5|9773.5|9789.4|9786.4|9832|9829|9733.1|9730.1|0
1710248400000|2024-03-12 13:00:00|9789.5|9786.5|9764.2|9762.4|9802.4|9800.6|9683.8|9682|0
1710252000000|2024-03-12 14:00:00|9764.5|9762.7|9865.4|9863.6|9896.7|9894.9|9753.3|9751.5|0
1710255600000|2024-03-12 15:00:00|9868.5|9866.7|9872.9|9871.1|9908.4|9906.6|9851.6|9849.8|0
1710259200000|2024-03-12 16:00:00|9873|9871.2|9822.5|9820.7|9878|9876.2|9809.2|9807.4|0
1710262800000|2024-03-12 17:00:00|9822.4|9820.6|9845.2|9843.4|9852.4|9850.6|9797.9|9796.1|0
1710266400000|2024-03-12 18:00:00|9845.3|9843.5|9893.9|9892.1|9897.7|9895.9|9841.9|9840.1|0
1710270000000|2024-03-12 19:00:00|9894|9892.2|9915.2|9913.4|9922.9|9921.1|9877.1|9875.3|0
1710273600000|2024-03-12 20:00:00|9916.1|9913.1|9927.1|9924.1|9930.5|9927.5|9906.3|9903.3|0
1710277200000|2024-03-12 21:00:00|9927.2|9924.2|9926.6|9923.6|9928.5|9925.5|9922|9919|0
1710280800000|2024-03-12 22:00:00|9926.2|9923.2|9934|9931|9934.9|9931.9|9923.7|9920.7|0
1710284400000|2024-03-12 23:00:00|9934.1|9931.1|9938.5|9933.5|9944.1|9941.1|9931.7|9928.7|0
1710288000000|2024-03-13 00:00:00|9938.6|9933.6|9929.9|9924.9|9939.9|9934.9|9927.9|9922.9|0
1710291600000|2024-03-13 01:00:00|9930|9925|9929.6|9924.6|9931.2|9926.2|9925.7|9920.7|0
1710295200000|2024-03-13 02:00:00|9929.7|9924.7|9924.5|9919.5|9930.5|9925.5|9924|9919|0
1710298800000|2024-03-13 03:00:00|9924.6|9919.6|9926.7|9921.7|9927.5|9922.5|9920.3|9915.3|0
1710302400000|2024-03-13 04:00:00|9926.6|9921.6|9932.9|9927.9|9933.9|9928.9|9926.5|9921.5|0
1710306000000|2024-03-13 05:00:00|9932.8|9927.8|9941.6|9936.6|9942.8|9937.8|9932.5|9927.5|0
1710309600000|2024-03-13 06:00:00|9941.4|9936.4|9937|9932|9941.4|9936.4|9932.9|9927.9|0
1710313200000|2024-03-13 07:00:00|9936.9|9931.9|9949.7|9944.7|9952.8|9947.8|9936.9|9931.9|0
1710316800000|2024-03-13 08:00:00|9949.9|9944.9|9919.4|9916.4|9964.5|9961.5|9905.9|9902.9|0
1710320400000|2024-03-13 09:00:00|9919.2|9916.2|9912|9909|9919.9|9916.9|9904.1|9901.1|0
1710324000000|2024-03-13 10:00:00|9912.1|9909.1|9917|9914|9918.3|9915.3|9900|9897|0
1710327600000|2024-03-13 11:00:00|9917.8|9914.8|9924.6|9921.6|9942.4|9939.4|9917.8|9914.8|0
1710331200000|2024-03-13 12:00:00|9924.2|9921.2|9879.5|9876.5|9928.1|9925.1|9867.3|9864.3|0
1710334800000|2024-03-13 13:00:00|9879.6|9876.6|9823.2|9821.4|9906.2|9903.2|9801.6|9799.8|0
1710338400000|2024-03-13 14:00:00|9823.1|9821.3|9833|9831.2|9878.6|9876.8|9796.4|9794.6|0
1710342000000|2024-03-13 15:00:00|9833.5|9831.7|9842.4|9840.6|9862.2|9860.4|9800.7|9798.9|0
1710345600000|2024-03-13 16:00:00|9842.5|9840.7|9844.5|9842.7|9848.7|9846.9|9823.9|9822.1|0
1710349200000|2024-03-13 17:00:00|9844.4|9842.6|9872.9|9871.1|9883.9|9882.1|9844.4|9842.6|0
1710352800000|2024-03-13 18:00:00|9872.3|9870.5|9866.4|9864.6|9885|9883.2|9855.9|9854.1|0
1710356400000|2024-03-13 19:00:00|9866|9864.2|9837.6|9835.8|9882.5|9880.7|9817.9|9816.1|0
1710360000000|2024-03-13 20:00:00|9838.2|9835.2|9840.7|9837.7|9843.7|9840.7|9832|9829|0
1710363600000|2024-03-13 21:00:00|9840.8|9837.8|9822.4|9819.4|9842.2|9839.2|9820.3|9817.3|0
1710367200000|2024-03-13 22:00:00|9822.5|9819.5|9837.3|9834.3|9839.3|9836.3|9822.4|9819.4|0
1710370800000|2024-03-13 23:00:00|9837.2|9834.2|9846.4|9841.4|9852.3|9849.3|9836.6|9833.6|0
1710374400000|2024-03-14 00:00:00|9846.1|9841.1|9843.6|9838.6|9846.1|9841.1|9836.3|9831.3|0
1710378000000|2024-03-14 01:00:00|9843.7|9838.7|9849.5|9844.5|9850.4|9845.4|9840|9835|0
1710381600000|2024-03-14 02:00:00|9849.3|9844.3|9845.4|9840.4|9850.4|9845.4|9845|9840|0
1710385200000|2024-03-14 03:00:00|9845.6|9840.6|9845.4|9840.4|9847.1|9842.1|9841.2|9836.2|0
1710388800000|2024-03-14 04:00:00|9845.7|9840.7|9850.3|9845.3|9850.5|9845.5|9842.4|9837.4|0
1710392400000|2024-03-14 05:00:00|9850.2|9845.2|9851.9|9846.9|9853.8|9848.8|9847.5|9842.5|0
1710396000000|2024-03-14 06:00:00|9852|9847|9856|9851|9857.5|9852.5|9849.5|9844.5|0
1710399600000|2024-03-14 07:00:00|9855.9|9850.9|9860.1|9855.1|9861.6|9856.6|9847.8|9842.8|0
1710403200000|2024-03-14 08:00:00|9860|9855|9878.8|9875.8|9885.7|9882.7|9860|9855|0
1710406800000|2024-03-14 09:00:00|9879.8|9876.8|9890.4|9887.4|9893.7|9890.7|9877.4|9874.4|0
1710410400000|2024-03-14 10:00:00|9890.2|9887.2|9879.4|9876.4|9891.8|9888.8|9872.3|9869.3|0
1710414000000|2024-03-14 11:00:00|9883.1|9880.1|9855.9|9852.9|9883.1|9880.1|9851.5|9848.5|0
1710417600000|2024-03-14 12:00:00|9857|9854|9847.5|9844.5|9865.9|9862.9|9827.9|9824.9|0
1710421200000|2024-03-14 13:00:00|9847.9|9844.9|9790.9|9789.1|9902.2|9900.4|9778.9|9777.1|0
1710424800000|2024-03-14 14:00:00|9786.2|9784.4|9839.2|9837.4|9865.8|9864|9765.5|9763.7|0
1710428400000|2024-03-14 15:00:00|9840.4|9838.6|9831|9829.2|9868.4|9866.6|9813.6|9811.8|0
1710432000000|2024-03-14 16:00:00|9831.1|9829.3|9802.1|9800.3|9840.3|9838.5|9781.7|9779.9|0
1710435600000|2024-03-14 17:00:00|9802.4|9800.6|9838.3|9836.5|9840.1|9838.3|9772|9770.2|0
1710439200000|2024-03-14 18:00:00|9839.1|9837.3|9804.9|9803.1|9862.5|9860.7|9804.4|9802.6|0
1710442800000|2024-03-14 19:00:00|9804.8|9803|9815.1|9813.3|9815.4|9813.6|9748.2|9746.4|0
1710446400000|2024-03-14 20:00:00|9815.7|9812.7|9815.7|9812.7|9823.3|9820.3|9806|9803|0
1710450000000|2024-03-14 21:00:00|9815.6|9812.6|9800.8|9797.8|9815.8|9812.8|9796.5|9793.5|0
1710453600000|2024-03-14 22:00:00|9800.7|9797.7|9805.9|9802.9|9812.7|9809.7|9800.7|9797.7|0
1710457200000|2024-03-14 23:00:00|9805.7|9802.7|9795.8|9790.8|9806.1|9803.1|9790.5|9787.5|0
1710460800000|2024-03-15 00:00:00|9795.6|9790.6|9807.9|9802.9|9809.6|9804.6|9795.2|9790.2|0
1710464400000|2024-03-15 01:00:00|9808|9803|9800|9795|9812.1|9807.1|9799.7|9794.7|0
1710468000000|2024-03-15 02:00:00|9799.8|9794.8|9796.8|9791.8|9799.9|9794.9|9790|9785|0
1710471600000|2024-03-15 03:00:00|9797.1|9792.1|9799.5|9794.5|9800.9|9795.9|9793|9788|0
1710475200000|2024-03-15 04:00:00|9799.7|9794.7|9789.4|9784.4|9800|9795|9786.9|9781.9|0
1710478800000|2024-03-15 05:00:00|9789.3|9784.3|9784.7|9779.7|9792.9|9787.9|9779.2|9774.2|0
1710482400000|2024-03-15 06:00:00|9784.6|9779.6|9786.2|9781.2|9788.4|9783.4|9781.1|9776.1|0
1710486000000|2024-03-15 07:00:00|9786.1|9781.1|9782.9|9777.9|9799.2|9794.2|9781.8|9776.8|0
1710489600000|2024-03-15 08:00:00|9783.3|9778.3|9826.1|9823.1|9828.1|9825.1|9783.1|9778.1|0
1710493200000|2024-03-15 09:00:00|9826|9823|9842|9839|9849.4|9846.4|9821.6|9818.6|0
1710496800000|2024-03-15 10:00:00|9841.8|9838.8|9858.5|9855.5|9866.6|9863.6|9841.8|9838.8|0
1710500400000|2024-03-15 11:00:00|9856.8|9853.8|9842.9|9839.9|9859.5|9856.5|9840.5|9837.5|0
1710504000000|2024-03-15 12:00:00|9842.7|9839.7|9831.8|9828.8|9842.7|9839.7|9808|9805|0
1710507600000|2024-03-15 13:00:00|9830.6|9827.6|9743.3|9741.5|9831.4|9828.4|9718.4|9716.6|0
1710511200000|2024-03-15 14:00:00|9743.1|9741.3|9752.6|9750.8|9790.7|9788.9|9702|9700.2|0
1710514800000|2024-03-15 15:00:00|9755.8|9754|9713.8|9712|9756|9754.2|9704|9702.2|0
1710518400000|2024-03-15 16:00:00|9712.8|9711|9677.2|9675.4|9721|9719.2|9674.8|9673|0
1710522000000|2024-03-15 17:00:00|9677.4|9675.6|9718.3|9716.5|9719.6|9717.8|9675.7|9673.9|0
1710525600000|2024-03-15 18:00:00|9718.4|9716.6|9718.7|9716.9|9739.6|9737.8|9704.9|9703.1|0
1710529200000|2024-03-15 19:00:00|9718.9|9717.1|9692.5|9690.7|9728|9726.2|9674.1|9672.3|0
1710532800000|2024-03-15 20:00:00|9693.1|9690.1|9694.1|9691.1|9701.5|9698.5|9690.8|9687.8|0
1710712800000|2024-03-17 22:00:00|9698.9|9693.9|9704.8|9699.8|9722.2|9717.2|9698.5|9693.5|0
1710716400000|2024-03-17 23:00:00|9704.9|9699.9|9709|9704|9713.7|9708.7|9700.4|9695.4|0
1710720000000|2024-03-18 00:00:00|9708.9|9703.9|9714|9709|9716.4|9711.4|9700.7|9695.7|0
1710723600000|2024-03-18 01:00:00|9714.1|9709.1|9725.2|9720.2|9726.6|9721.6|9712.2|9707.2|0
1710727200000|2024-03-18 02:00:00|9725.3|9720.3|9730.5|9725.5|9732.7|9727.7|9723.5|9718.5|0
1710730800000|2024-03-18 03:00:00|9730.6|9725.6|9733.6|9728.6|9734.4|9729.4|9729|9724|0
1710734400000|2024-03-18 04:00:00|9733.5|9728.5|9739.7|9734.7|9742|9737|9732.1|9727.1|0
1710738000000|2024-03-18 05:00:00|9739.8|9734.8|9749.4|9744.4|9751.3|9746.3|9738.9|9733.9|0
1710741600000|2024-03-18 06:00:00|9749.5|9744.5|9748.5|9743.5|9754.9|9749.9|9747.4|9742.4|0
1710745200000|2024-03-18 07:00:00|9748.7|9743.7|9755.1|9750.1|9764.5|9759.5|9747.4|9742.4|0
1710748800000|2024-03-18 08:00:00|9755.9|9750.9|9794.4|9791.4|9795|9792|9753.7|9748.7|0
1710752400000|2024-03-18 09:00:00|9794.2|9791.2|9795.7|9792.7|9798.1|9795.1|9793|9790|0
1710756000000|2024-03-18 10:00:00|9834.1|9831.1|9829|9826|9843.4|9840.4|9827.2|9824.2|0
1710759600000|2024-03-18 11:00:00|9817.2|9814.2|9864.1|9861.1|9865.8|9862.8|9815.3|9812.3|0
1710763200000|2024-03-18 12:00:00|9863.9|9860.9|9869.9|9866.9|9879.3|9876.3|9862|9859|0
1710766800000|2024-03-18 13:00:00|9869.4|9866.4|9854.8|9853|9913.7|9911.9|9851.7|9849.9|0
1710770400000|2024-03-18 14:00:00|9855.6|9853.8|9942.3|9940.5|9946.9|9945.1|9852.1|9850.3|0
1710774000000|2024-03-18 15:00:00|9945|9943.2|9883.7|9881.9|9947.7|9945.9|9873.9|9872.1|0
1710777600000|2024-03-18 16:00:00|9884|9882.2|9839.9|9838.1|9894.7|9892.9|9839.2|9837.4|0
1710781200000|2024-03-18 17:00:00|9839.1|9837.3|9860.4|9858.6|9869.1|9867.3|9828.9|9827.1|0
1710784800000|2024-03-18 18:00:00|9860.7|9858.9|9869.9|9868.1|9890.7|9888.9|9855.6|9853.8|0
1710788400000|2024-03-18 19:00:00|9870|9868.2|9855|9853.2|9883.7|9881.9|9847.8|9846|0
1710792000000|2024-03-18 20:00:00|9855.7|9852.7|9848.6|9845.6|9873|9870|9842.4|9839.4|0
1710795600000|2024-03-18 21:00:00|9848.8|9845.8|9840|9837|9855.5|9852.5|9824.7|9821.7|0
1710799200000|2024-03-18 22:00:00|9839.8|9836.8|9823.2|9820.2|9845.4|9842.4|9823|9820|0
1710802800000|2024-03-18 23:00:00|9823.4|9820.4|9826.2|9821.2|9827.2|9824.2|9821.3|9818.3|0
1710806400000|2024-03-19 00:00:00|9826.6|9821.6|9811.4|9806.4|9827.7|9822.7|9809.1|9804.1|0
1710810000000|2024-03-19 01:00:00|9811.5|9806.5|9815.5|9810.5|9816.1|9811.1|9804.8|9799.8|0
1710813600000|2024-03-19 02:00:00|9815.4|9810.4|9824|9819|9828.6|9823.6|9814.6|9809.6|0
1710817200000|2024-03-19 03:00:00|9824.2|9819.2|9819.9|9814.9|9836.3|9831.3|9807.6|9802.6|0
1710820800000|2024-03-19 04:00:00|9819.8|9814.8|9825.1|9820.1|9830.2|9825.2|9816.1|9811.1|0
1710824400000|2024-03-19 05:00:00|9825|9820|9830.6|9825.6|9834|9829|9816.8|9811.8|0
1710828000000|2024-03-19 06:00:00|9831.1|9826.1|9824.2|9819.2|9833.6|9828.6|9816.9|9811.9|0
1710831600000|2024-03-19 07:00:00|9824.3|9819.3|9821.9|9816.9|9832.9|9827.9|9816.7|9811.7|0
1710835200000|2024-03-19 08:00:00|9822.4|9817.4|9855.4|9852.4|9869.3|9866.3|9813.8|9810.8|0
1710838800000|2024-03-19 09:00:00|9855.6|9852.6|9814.5|9811.5|9866.9|9863.9|9812.5|9809.5|0
1710842400000|2024-03-19 10:00:00|9815.4|9812.4|9823.1|9820.1|9840|9837|9814.9|9811.9|0
1710846000000|2024-03-19 11:00:00|9826.8|9823.8|9766.8|9763.8|9827|9824|9749.1|9746.1|0
1710849600000|2024-03-19 12:00:00|9767|9764|9766.2|9763.2|9770.4|9767.4|9732.1|9729.1|0
1710853200000|2024-03-19 13:00:00|9764.5|9761.5|9721.8|9720|9787.4|9785.6|9688.4|9686.6|0
1710856800000|2024-03-19 14:00:00|9722.4|9720.6|9764.9|9763.1|9785.3|9783.5|9717.7|9715.9|0
1710860400000|2024-03-19 15:00:00|9765.3|9763.5|9801.3|9799.5|9809.5|9807.7|9761.1|9759.3|0
1710864000000|2024-03-19 16:00:00|9801.4|9799.6|9855.2|9853.4|9870.2|9868.4|9791.8|9790|0
1710867600000|2024-03-19 17:00:00|9856.3|9854.5|9877.4|9875.6|9886.8|9885|9844.7|9842.9|0
1710871200000|2024-03-19 18:00:00|9877.3|9875.5|9873.4|9871.6|9890.3|9888.5|9858.9|9857.1|0
1710874800000|2024-03-19 19:00:00|9873.3|9871.5|9888.9|9887.1|9895.8|9894|9842.9|9841.1|0
1710878400000|2024-03-19 20:00:00|9885.4|9882.4|9874.5|9871.5|9885.5|9882.5|9866|9863|0
1710882000000|2024-03-19 21:00:00|9874.4|9871.4|9875.5|9872.5|9876.2|9873.2|9869.3|9866.3|0
1710885600000|2024-03-19 22:00:00|9875.6|9872.6|9879.6|9876.6|9884.1|9881.1|9875.6|9872.6|0
1710889200000|2024-03-19 23:00:00|9879.4|9876.4|9886|9881|9886.1|9882.4|9878.6|9875.6|0
1710892800000|2024-03-20 00:00:00|9885.9|9880.9|9877.3|9872.3|9886|9881|9874.7|9869.7|0
1710896400000|2024-03-20 01:00:00|9877.5|9872.5|9867.7|9862.7|9879.2|9874.2|9864.8|9859.8|0
1710900000000|2024-03-20 02:00:00|9867.8|9862.8|9875.2|9870.2|9875.6|9870.6|9865.8|9860.8|0
1710903600000|2024-03-20 03:00:00|9875.1|9870.1|9874.6|9869.6|9876.2|9871.2|9871.5|9866.5|0
1710907200000|2024-03-20 04:00:00|9874.7|9869.7|9869.7|9864.7|9878.2|9873.2|9869.5|9864.5|0
1710910800000|2024-03-20 05:00:00|9869.8|9864.8|9875|9870|9877.4|9872.4|9868.3|9863.3|0
1710914400000|2024-03-20 06:00:00|9875.1|9870.1|9879.1|9874.1|9881.8|9876.8|9871.6|9866.6|0
1710918000000|2024-03-20 07:00:00|9879.5|9874.5|9880.8|9875.8|9891.8|9886.8|9878.3|9873.3|0
1710921600000|2024-03-20 08:00:00|9880.7|9875.7|9879.7|9876.7|9894.2|9891.2|9875.4|9872.4|0
1710925200000|2024-03-20 09:00:00|9879|9876|9886|9883|9887.8|9884.8|9869.5|9866.5|0
1710928800000|2024-03-20 10:00:00|9886.1|9883.1|9890.6|9887.6|9894.2|9891.2|9885.4|9882.4|0
1710932400000|2024-03-20 11:00:00|9890.4|9887.4|9918.5|9915.5|9924.4|9921.4|9889.5|9886.5|0
1710936000000|2024-03-20 12:00:00|9920.3|9917.3|9906.4|9903.4|9921.8|9918.8|9898.3|9895.3|0
1710939600000|2024-03-20 13:00:00|9905.7|9902.7|9891.5|9889.7|9940.3|9938.5|9879.7|9877.9|0
1710943200000|2024-03-20 14:00:00|9892|9890.2|9909.8|9908|9932.3|9930.5|9884.6|9882.8|0
1710946800000|2024-03-20 15:00:00|9910.2|9908.4|9919.8|9918|9927.8|9926|9898.8|9897|0
1710950400000|2024-03-20 16:00:00|9919.3|9917.5|9940.2|9938.4|9941.7|9939.9|9903|9901.2|0
1710954000000|2024-03-20 17:00:00|9940.1|9938.3|9933.5|9931.7|9942.6|9940.8|9921.4|9919.6|0
1710957600000|2024-03-20 18:00:00|9933.8|9932|10020.9|10019.1|10048.6|10046.8|9933.8|9932|0
1710961200000|2024-03-20 19:00:00|10024.4|10022.6|10061.4|10059.6|10073.6|10071.8|10022|10020.2|0
1710964800000|2024-03-20 20:00:00|10062|10059|10075.1|10072.1|10078.5|10075.5|10052.4|10049.4|0
1710968400000|2024-03-20 21:00:00|10075.4|10072.4|10065.9|10062.9|10076|10073|10056.3|10053.3|0
1710972000000|2024-03-20 22:00:00|10066|10063|10084|10081|10084.1|10081.1|10064.6|10061.6|0
1710975600000|2024-03-20 23:00:00|10084.1|10081.1|10108.9|10103.9|10111|10108|10083.9|10080.9|0
1710979200000|2024-03-21 00:00:00|10108.8|10103.8|10099.5|10094.5|10109|10104|10099|10094|0
1710982800000|2024-03-21 01:00:00|10099.3|10094.3|10114.1|10109.1|10114.4|10109.4|10098.6|10093.6|0
1710986400000|2024-03-21 02:00:00|10113.9|10108.9|10120.1|10115.1|10123.2|10118.2|10113.1|10108.1|0
1710990000000|2024-03-21 03:00:00|10119.9|10114.9|10119.9|10114.9|10124.3|10119.3|10116.4|10111.4|0
1710993600000|2024-03-21 04:00:00|10120.1|10115.1|10124.8|10119.8|10127.5|10122.5|10118.3|10113.3|0
1710997200000|2024-03-21 05:00:00|10124.9|10119.9|10129.8|10124.8|10131.9|10126.9|10122.9|10117.9|0
1711000800000|2024-03-21 06:00:00|10129.7|10124.7|10141.3|10136.3|10141.3|10136.3|10127.5|10122.5|0
1711004400000|2024-03-21 07:00:00|10141.2|10136.2|10156.9|10151.9|10160.3|10155.3|10138.1|10133.1|0
1711008000000|2024-03-21 08:00:00|10156.8|10151.8|10151.1|10148.1|10170.2|10167.2|10138.4|10135.4|0
1711011600000|2024-03-21 09:00:00|10150.9|10147.9|10140.8|10137.8|10151.6|10148.6|10129.9|10126.9|0
1711015200000|2024-03-21 10:00:00|10139.2|10136.2|10135.8|10132.8|10142|10139|10131.8|10128.8|0
1711018800000|2024-03-21 11:00:00|10136.7|10133.7|10163.7|10160.7|10165.1|10162.1|10135.8|10132.8|0
1711022400000|2024-03-21 12:00:00|10163.6|10160.6|10178.6|10175.6|10183.4|10180.4|10163.6|10160.6|0
1711026000000|2024-03-21 13:00:00|10178.8|10175.8|10156.1|10154.3|10204|10202.2|10140.4|10138.6|0
1711029600000|2024-03-21 14:00:00|10156.7|10154.9|10147.1|10145.3|10194.5|10192.7|10141.3|10139.5|0
1711033200000|2024-03-21 15:00:00|10147.4|10145.6|10145.8|10144|10172|10170.2|10132.9|10131.1|0
1711036800000|2024-03-21 16:00:00|10145.9|10144.1|10152.6|10150.8|10164.8|10163|10140.5|10138.7|0
1711040400000|2024-03-21 17:00:00|10152.8|10151|10091.7|10089.9|10152.8|10151|10090.1|10088.3|0
1711044000000|2024-03-21 18:00:00|10091.5|10089.7|10062.9|10061.1|10094.5|10092.7|10050.2|10048.4|0
1711047600000|2024-03-21 19:00:00|10063|10061.2|10040|10038.2|10074.3|10072.5|10038.4|10036.6|0
1711051200000|2024-03-21 20:00:00|10040.6|10037.6|10043.8|10040.8|10051.8|10048.8|10033.3|10030.3|0
1711054800000|2024-03-21 21:00:00|10043.7|10040.7|10044.2|10041.2|10047|10044|10042.8|10039.8|0
1711058400000|2024-03-21 22:00:00|10043.8|10040.8|10051.1|10048.1|10051.1|10048.1|10042|10039|0
1711062000000|2024-03-21 23:00:00|10051.2|10048.2|10062.9|10057.9|10063.1|10060.1|10051.1|10048.1|0
1711065600000|2024-03-22 00:00:00|10062.8|10057.8|10062.2|10057.2|10066.1|10061.1|10056.8|10051.8|0
1711069200000|2024-03-22 01:00:00|10062.1|10057.1|10055.2|10050.2|10073.8|10068.8|10054.5|10049.5|0
1711072800000|2024-03-22 02:00:00|10055.3|10050.3|10041.7|10036.7|10059.5|10054.5|10039.4|10034.4|0
1711076400000|2024-03-22 03:00:00|10041.8|10036.8|10049.8|10044.8|10049.9|10044.9|10040.5|10035.5|0
1711080000000|2024-03-22 04:00:00|10049.7|10044.7|10061.7|10056.7|10063.9|10058.9|10049.7|10044.7|0
1711083600000|2024-03-22 05:00:00|10061.6|10056.6|10062.8|10057.8|10066.5|10061.5|10059.6|10054.6|0
1711087200000|2024-03-22 06:00:00|10062.7|10057.7|10054.8|10049.8|10068.4|10063.4|10051.9|10046.9|0
1711090800000|2024-03-22 07:00:00|10054.9|10049.9|10052.7|10047.7|10057.3|10052.3|10038.6|10033.6|0
1711094400000|2024-03-22 08:00:00|10052.4|10047.4|10074.7|10071.7|10075.6|10072.6|10051.8|10047.4|0
1711098000000|2024-03-22 09:00:00|10074.2|10071.2|10054|10051|10087.5|10084.5|10044.1|10041.1|0
1711101600000|2024-03-22 10:00:00|10053.9|10050.9|10045.9|10042.9|10063.3|10060.3|10041|10038|0
1711105200000|2024-03-22 11:00:00|10049.1|10046.1|9992.9|9989.9|10050.3|10047.3|9989.9|9986.9|0
1711108800000|2024-03-22 12:00:00|9993.5|9990.5|10021.1|10018.1|10021.1|10018.1|9972.2|9969.2|0
1711112400000|2024-03-22 13:00:00|10021.8|10018.8|10055.2|10053.4|10062.9|10061.1|10007|10005.2|0
1711116000000|2024-03-22 14:00:00|10056.2|10054.4|10079.2|10077.4|10090.5|10088.7|10056.1|10054.3|0
1711119600000|2024-03-22 15:00:00|10078.7|10076.9|10103.5|10101.7|10105.5|10103.7|10077.6|10075.8|0
1711123200000|2024-03-22 16:00:00|10104|10102.2|10116|10114.2|10120.5|10118.7|10084.3|10082.5|0
1711126800000|2024-03-22 17:00:00|10116.9|10115.1|10135|10133.2|10136.5|10134.7|10111.8|10110|0
1711130400000|2024-03-22 18:00:00|10134.9|10133.1|10118.8|10117|10137.8|10136|10112.7|10110.9|0
1711134000000|2024-03-22 19:00:00|10118.6|10116.8|10113|10111.2|10130.7|10128.9|10090.8|10089|0
1711137600000|2024-03-22 20:00:00|10113.2|10110.2|10108.6|10105.6|10116.3|10113.3|10099.9|10096.9|0
1711317600000|2024-03-24 22:00:00|10114.7|10109.7|10109.3|10104.3|10121.7|10116.7|10104.9|10099.9|0
1711321200000|2024-03-24 23:00:00|10109.4|10104.4|10122.9|10117.9|10123.9|10118.9|10106.7|10101.7|0
1711324800000|2024-03-25 00:00:00|10122.8|10117.8|10122.1|10117.1|10129.1|10124.1|10120.9|10115.9|0
1711328400000|2024-03-25 01:00:00|10122.3|10117.3|10125.8|10120.8|10131.1|10126.1|10118.8|10113.8|0
1711332000000|2024-03-25 02:00:00|10125.7|10120.7|10119|10114|10125.9|10120.9|10112.4|10107.4|0
1711335600000|2024-03-25 03:00:00|10119.1|10114.1|10118.3|10113.3|10119.2|10114.2|10113.4|10108.4|0
1711339200000|2024-03-25 04:00:00|10118|10113|10113.5|10108.5|10118.3|10113.3|10112.7|10107.7|0
1711342800000|2024-03-25 05:00:00|10113.4|10108.4|10106.6|10101.6|10115.9|10110.9|10105.3|10100.3|0
1711346400000|2024-03-25 06:00:00|10106.4|10101.4|10102.5|10097.5|10106.8|10101.8|10094.6|10089.6|0
1711350000000|2024-03-25 07:00:00|10102.8|10097.8|10098.2|10093.2|10104.5|10099.5|10094.6|10089.6|0
1711353600000|2024-03-25 08:00:00|10097.9|10092.9|10115.6|10112.6|10122.1|10119.1|10096.5|10092.6|0
1711357200000|2024-03-25 09:00:00|10117|10114|10095.8|10092.8|10118.7|10115.7|10095.2|10092.2|0
1711360800000|2024-03-25 10:00:00|10097|10094|10071.1|10068.1|10102.7|10099.7|10070.2|10067.2|0
1711364400000|2024-03-25 11:00:00|10071.8|10068.8|10050|10047|10072.7|10069.7|10037.4|10034.4|0
1711368000000|2024-03-25 12:00:00|10050.1|10047.1|10064|10061|10076.3|10073.3|10050.1|10047.1|0
1711371600000|2024-03-25 13:00:00|10064.1|10061.1|10075.7|10073.9|10080.7|10078.9|10027.5|10025.7|0
1711375200000|2024-03-25 14:00:00|10075.6|10073.8|10083.7|10081.9|10115.5|10113.7|10063.3|10061.5|0
1711378800000|2024-03-25 15:00:00|10083.3|10081.5|10088.8|10087|10098.1|10096.3|10073.8|10072|0
1711382400000|2024-03-25 16:00:00|10089|10087.2|10094.7|10092.9|10100.8|10099|10073.5|10071.7|0
1711386000000|2024-03-25 17:00:00|10095.1|10093.3|10111.5|10109.7|10113.2|10111.4|10085|10083.2|0
1711389600000|2024-03-25 18:00:00|10111.8|10110|10123.2|10121.4|10126.2|10124.4|10109.8|10108|0
1711393200000|2024-03-25 19:00:00|10123.4|10121.6|10089.6|10087.8|10124|10122.2|10085.8|10084|0
1711396800000|2024-03-25 20:00:00|10090.2|10087.2|10096.8|10093.8|10097.5|10094.5|10087.6|10084.6|0
1711400400000|2024-03-25 21:00:00|10096.7|10093.7|10094.2|10091.2|10098.6|10095.6|10093.5|10090.5|0
1711404000000|2024-03-25 22:00:00|10094.6|10091.6|10103.5|10100.5|10104.5|10101.5|10094.4|10091.4|0
1711407600000|2024-03-25 23:00:00|10103.3|10100.3|10109.1|10104.1|10109.7|10106.7|10100.8|10097.8|0
1711411200000|2024-03-26 00:00:00|10109|10104|10113.6|10108.6|10115|10110|10106.9|10101.9|0
1711414800000|2024-03-26 01:00:00|10113.7|10108.7|10111.2|10106.2|10118.3|10113.3|10110|10105|0
1711418400000|2024-03-26 02:00:00|10111.4|10106.4|10107.3|10102.3|10113.8|10108.8|10107.1|10102.1|0
1711422000000|2024-03-26 03:00:00|10107.5|10102.5|10099.7|10094.7|10109.1|10104.1|10097.2|10092.2|0
1711425600000|2024-03-26 04:00:00|10100|10095|10105.9|10100.9|10108.6|10103.6|10099.6|10094.6|0
1711429200000|2024-03-26 05:00:00|10106|10101|10112.9|10107.9|10114.3|10109.3|10105|10100|0
1711432800000|2024-03-26 06:00:00|10112.8|10107.8|10128.6|10123.6|10130.1|10125.1|10108.7|10103.7|0
1711436400000|2024-03-26 07:00:00|10128.9|10123.9|10127.1|10122.1|10146.2|10141.2|10123.8|10118.8|0
1711440000000|2024-03-26 08:00:00|10126.7|10121.7|10167.8|10164.8|10167.9|10164.9|10124.8|10119.8|0
1711443600000|2024-03-26 09:00:00|10167.4|10164.4|10168.3|10165.3|10177.4|10174.4|10161.9|10158.9|0
1711447200000|2024-03-26 10:00:00|10168.9|10165.9|10167.2|10164.2|10174.2|10171.2|10164.8|10161.8|0
1711450800000|2024-03-26 11:00:00|10167.1|10164.1|10182.3|10179.3|10183.2|10180.2|10166.8|10163.8|0
1711454400000|2024-03-26 12:00:00|10183.7|10180.7|10161|10158|10183.7|10180.7|10146.2|10143.2|0
1711458000000|2024-03-26 13:00:00|10161.1|10158.1|10179.3|10177.5|10179.9|10178.1|10142.6|10140.8|0
1711461600000|2024-03-26 14:00:00|10179.8|10178|10170.2|10168.4|10195.1|10193.3|10141.6|10139.8|0
1711465200000|2024-03-26 15:00:00|10170.5|10168.7|10173.9|10172.1|10181.2|10179.4|10160.2|10158.4|0
1711468800000|2024-03-26 16:00:00|10173.7|10171.9|10154.3|10152.5|10179.8|10178|10148.7|10146.9|0
1711472400000|2024-03-26 17:00:00|10154.1|10152.3|10143.5|10141.7|10159.5|10157.7|10140.6|10138.8|0
1711476000000|2024-03-26 18:00:00|10143.3|10141.5|10157.3|10155.5|10165.7|10163.9|10143.1|10141.3|0
1711479600000|2024-03-26 19:00:00|10157.5|10155.7|10055.6|10053.8|10157.5|10155.7|10048.7|10046.9|0
1711483200000|2024-03-26 20:00:00|10055.4|10053.6|10079.4|10076.4|10080.9|10077.9|10054.4|10051.4|0
1711486800000|2024-03-26 21:00:00|10079.1|10076.1|10071.5|10068.5|10079.4|10076.4|10067.7|10064.7|0
1711490400000|2024-03-26 22:00:00|10071.4|10068.4|10069.5|10066.5|10076.2|10073.2|10067.6|10064.6|0
1711494000000|2024-03-26 23:00:00|10069|10066|10079.6|10074.6|10080|10076.7|10067.9|10064.9|0
1711497600000|2024-03-27 00:00:00|10079.7|10074.7|10080.4|10075.4|10083.1|10078.1|10076.7|10071.7|0
1711501200000|2024-03-27 01:00:00|10080.3|10075.3|10081.9|10076.9|10082.5|10077.5|10075.8|10070.8|0
1711504800000|2024-03-27 02:00:00|10082.2|10077.2|10082.2|10077.2|10085.1|10080.1|10079.4|10074.4|0
1711508400000|2024-03-27 03:00:00|10082.1|10077.1|10084.6|10079.6|10087.1|10082.1|10082.1|10077.1|0
1711512000000|2024-03-27 04:00:00|10084.5|10079.5|10095.2|10090.2|10095.3|10090.3|10083.8|10078.8|0
1711515600000|2024-03-27 05:00:00|10095.1|10090.1|10092.5|10087.5|10100.8|10095.8|10092.3|10087.3|0
1711519200000|2024-03-27 06:00:00|10092.6|10087.6|10094.8|10089.8|10099.9|10094.9|10087.9|10082.9|0
1711522800000|2024-03-27 07:00:00|10094.6|10089.6|10080.9|10075.9|10096.5|10091.5|10076.2|10071.2|0
1711526400000|2024-03-27 08:00:00|10081.1|10076.1|10105.3|10102.3|10116.8|10113.8|10081.1|10076.1|0
1711530000000|2024-03-27 09:00:00|10105.7|10102.7|10102.5|10099.5|10119.4|10116.4|10098.9|10095.9|0
1711533600000|2024-03-27 10:00:00|10102.3|10099.3|10107.6|10104.6|10119.1|10116.1|10100.1|10097.1|0
1711537200000|2024-03-27 11:00:00|10106.7|10103.7|10107.3|10104.3|10110.5|10107.5|10099|10096|0
1711540800000|2024-03-27 12:00:00|10107.2|10104.2|10121.6|10118.6|10121.9|10118.9|10097.9|10094.9|0
1711544400000|2024-03-27 13:00:00|10121.8|10118.8|10004.4|10002.6|10131.8|10128.8|10004.4|10002.6|0
1711548000000|2024-03-27 14:00:00|10005|10003.2|9993|9991.2|10012.4|10010.6|9964.9|9963.1|0
1711551600000|2024-03-27 15:00:00|9992.9|9991.1|9975.4|9973.6|9999.4|9997.6|9967.1|9965.3|0
1711555200000|2024-03-27 16:00:00|9976|9974.2|10014.3|10012.5|10030|10028.2|9972.8|9971|0
1711558800000|2024-03-27 17:00:00|10014.4|10012.6|10004.2|10002.4|10017.6|10015.8|9996|9994.2|0
1711562400000|2024-03-27 18:00:00|10004.1|10002.3|9992.8|9991|10021.1|10019.3|9991.2|9989.4|0
1711566000000|2024-03-27 19:00:00|9993.1|9991.3|10044|10042.2|10044|10042.2|9971.4|9969.6|0
1711569600000|2024-03-27 20:00:00|10044.6|10041.6|10080.5|10077.5|10089.5|10086.5|10039.4|10036.4|0
1711573200000|2024-03-27 21:00:00|10080.2|10077.2|10070.1|10067.1|10081|10078|10066.2|10063.2|0
1711576800000|2024-03-27 22:00:00|10070.3|10067.3|10048.3|10045.3|10070.3|10067.3|10047.6|10044.6|0
1711580400000|2024-03-27 23:00:00|10048.9|10045.9|10065.7|10060.7|10068.1|10065.1|10046.9|10043.9|0
1711584000000|2024-03-28 00:00:00|10065.8|10060.8|10076.9|10071.9|10078.1|10073.1|10065.2|10060.2|0
1711587600000|2024-03-28 01:00:00|10077.2|10072.2|10068.6|10063.6|10078.8|10073.8|10068.4|10063.4|0
1711591200000|2024-03-28 02:00:00|10068.7|10063.7|10069.6|10064.6|10073.1|10068.1|10068.1|10063.1|0
1711594800000|2024-03-28 03:00:00|10069.2|10064.2|10072.8|10067.8|10075.1|10070.1|10068.9|10063.9|0
1711598400000|2024-03-28 04:00:00|10072.9|10067.9|10076.6|10071.6|10078.8|10073.8|10072|10067|0
1711602000000|2024-03-28 05:00:00|10076.5|10071.5|10078.2|10073.2|10080.8|10075.8|10073.5|10068.5|0
1711605600000|2024-03-28 06:00:00|10078.4|10073.4|10073.7|10068.7|10078.5|10073.5|10069.6|10064.6|0
1711609200000|2024-03-28 07:00:00|10073.8|10068.8|10074.6|10069.6|10080.7|10075.7|10066.8|10061.8|0
1711612800000|2024-03-28 08:00:00|10074.9|10069.9|10059.8|10056.8|10091.7|10088.7|10051.7|10048.7|0
1711616400000|2024-03-28 09:00:00|10060|10057|10050.7|10047.7|10064.6|10061.6|10037.8|10034.8|0
1711620000000|2024-03-28 10:00:00|10050.1|10047.1|10063.4|10060.4|10076.6|10073.6|10050|10047|0
1711623600000|2024-03-28 11:00:00|10067.4|10064.4|10061.4|10058.4|10075.5|10072.5|10054.4|10051.4|0
1711627200000|2024-03-28 12:00:00|10061.5|10058.5|10055|10052|10079.7|10076.7|10041.9|10038.9|0
1711630800000|2024-03-28 13:00:00|10055.1|10052.1|10030.4|10028.6|10060.3|10057.3|9977.8|9976|0
1711634400000|2024-03-28 14:00:00|10032.2|10030.4|10021.6|10019.8|10047.3|10045.5|10001.5|9999.7|0
1711638000000|2024-03-28 15:00:00|10022.1|10020.3|10015.1|10013.3|10033|10031.2|9996.2|9994.4|0
1711641600000|2024-03-28 16:00:00|10014.8|10013|10013.5|10011.7|10016.4|10014.6|9985.2|9983.4|0
1711645200000|2024-03-28 17:00:00|10012.9|10011.1|10001.7|9999.9|10013.9|10012.1|9997.6|9995.8|0
1711648800000|2024-03-28 18:00:00|10002.1|10000.3|10021.1|10019.3|10025.2|10023.4|9992.1|9990.3|0
1711652400000|2024-03-28 19:00:00|10021.4|10019.6|9992.3|9990.5|10032.1|10030.3|9991.5|9989.7|0
1711656000000|2024-03-28 20:00:00|9992.9|9989.9|9986.1|9983.1|10000.3|9997.3|9981.7|9978.7|0
1711659600000|2024-03-28 21:00:00|9986|9983|9989|9984|9989|9986|9985.8|9982.8|0
1711922400000|2024-03-31 22:00:00|10018.7|10013.7|10048.3|10043.3|10056|10051|10018.7|10013.7|0
1711926000000|2024-03-31 23:00:00|10048.2|10043.2|10067.9|10062.9|10069.4|10064.4|10048.2|10043.2|0
1711929600000|2024-04-01 00:00:00|10068|10063|10060.2|10055.2|10068.8|10063.8|10057.7|10052.7|0
1711933200000|2024-04-01 01:00:00|10060.4|10055.4|10055.6|10050.6|10061.3|10056.3|10054.7|10049.7|0
1711936800000|2024-04-01 02:00:00|10055.7|10050.7|10049.2|10044.2|10056|10051|10045.4|10040.4|0
1711940400000|2024-04-01 03:00:00|10049.1|10044.1|10055.7|10050.7|10056|10051|10043.9|10038.9|0
1711944000000|2024-04-01 04:00:00|10055.8|10050.8|10058.2|10053.2|10058.6|10053.6|10053.5|10048.5|0
1711947600000|2024-04-01 05:00:00|10058.1|10053.1|10049.2|10044.2|10059.7|10054.7|10048.4|10043.4|0
1711951200000|2024-04-01 06:00:00|10049.1|10044.1|10047.3|10042.3|10054.1|10049.1|10046.4|10041.4|0
1711954800000|2024-04-01 07:00:00|10047.6|10042.6|10064.7|10059.7|10065.2|10060.2|10047.5|10042.5|0
1711958400000|2024-04-01 08:00:00|10064.4|10059.4|10071.1|10068.1|10077.9|10074.9|10063|10058|0
1711962000000|2024-04-01 09:00:00|10071.3|10068.3|10076.5|10073.5|10077.7|10074.7|10064.4|10061.4|0
1711965600000|2024-04-01 10:00:00|10076.6|10073.6|10074.4|10071.4|10080.5|10077.5|10072.4|10069.4|0
1711969200000|2024-04-01 11:00:00|10074.1|10071.1|10041.5|10038.5|10074.1|10071.1|10032|10029|0
1711972800000|2024-04-01 12:00:00|10041.6|10038.6|10034.5|10031.5|10041.8|10038.8|10024.9|10021.9|0
1711976400000|2024-04-01 13:00:00|10034.6|10031.6|10100.5|10098.7|10119.3|10117.5|9993.9|9992.1|0
1711980000000|2024-04-01 14:00:00|10097.4|10095.6|10027.7|10025.9|10110.6|10108.8|10010.3|10008.5|0
1711983600000|2024-04-01 15:00:00|10027.3|10025.5|9993.8|9992|10032.1|10030.3|9990.1|9988.3|0
1711987200000|2024-04-01 16:00:00|9993.9|9992.1|10031.7|10029.9|10043.9|10042.1|9989|9987.2|0
1711990800000|2024-04-01 17:00:00|10031.8|10030|10025.5|10023.7|10035.1|10033.3|10003|10001.2|0
1711994400000|2024-04-01 18:00:00|10025.6|10023.8|10036.4|10034.6|10047.3|10045.5|10019.9|10018.1|0
1711998000000|2024-04-01 19:00:00|10036.6|10034.8|10064.2|10062.4|10070.6|10068.8|10029.5|10027.7|0
1712001600000|2024-04-01 20:00:00|10065.8|10062.8|10061.7|10058.7|10073.4|10070.4|10057.8|10054.8|0
1712005200000|2024-04-01 21:00:00|10061.6|10058.6|10055.9|10052.9|10062.6|10059.6|10055.6|10052.6|0
1712008800000|2024-04-01 22:00:00|10055.8|10052.8|10050.4|10047.4|10056|10053|10049.2|10046.2|0
1712012400000|2024-04-01 23:00:00|10050.2|10047.2|10050|10045|10052.1|10049.1|10046.3|10043.3|0
1712016000000|2024-04-02 00:00:00|10049.9|10044.9|10047.6|10042.6|10051.7|10046.7|10043.7|10038.7|0
1712019600000|2024-04-02 01:00:00|10047.5|10042.5|10049.9|10044.9|10053.7|10048.7|10043.3|10038.3|0
1712023200000|2024-04-02 02:00:00|10050.4|10045.4|10059|10054|10060.6|10055.6|10047.7|10042.7|0
1712026800000|2024-04-02 03:00:00|10058.9|10053.9|10055.4|10050.4|10061.3|10056.3|10054.6|10049.6|0
1712030400000|2024-04-02 04:00:00|10055.5|10050.5|10053.9|10048.9|10056.8|10051.8|10049.8|10044.8|0
1712034000000|2024-04-02 05:00:00|10053.8|10048.8|10048.6|10043.6|10054.4|10049.4|10043.5|10038.5|0
1712037600000|2024-04-02 06:00:00|10048.7|10043.7|10056.4|10051.4|10065.6|10060.6|10047.9|10042.9|0
1712041200000|2024-04-02 07:00:00|10056.3|10051.3|10049.1|10044.1|10067.3|10062.3|10039.4|10034.4|0
1712044800000|2024-04-02 08:00:00|10051.1|10046.1|10046.9|10043.9|10055.7|10052.7|10042.2|10039.2|0
1712048400000|2024-04-02 09:00:00|10046.8|10043.8|10039|10036|10050.1|10047.1|10038.9|10035.9|0
1712052000000|2024-04-02 10:00:00|10037.4|10034.4|10019.4|10016.4|10037.4|10034.4|10007|10004|0
1712055600000|2024-04-02 11:00:00|10021.6|10018.6|10006.5|10003.5|10024.9|10021.9|10001.3|9998.3|0
1712059200000|2024-04-02 12:00:00|10006.2|10003.2|9957.9|9954.9|10009|10006|9953.9|9950.9|0
1712062800000|2024-04-02 13:00:00|9957.8|9954.8|9885.4|9883.6|9957.8|9954.8|9845.6|9843.8|0
1712066400000|2024-04-02 14:00:00|9888.7|9886.9|9855.4|9853.6|9900.6|9898.8|9849.8|9848|0
1712070000000|2024-04-02 15:00:00|9855.5|9853.7|9886.8|9885|9917.9|9916.1|9852.5|9850.7|0
1712073600000|2024-04-02 16:00:00|9886.6|9884.8|9933.6|9931.8|9934.3|9932.5|9886.4|9884.6|0
1712077200000|2024-04-02 17:00:00|9934.7|9932.9|9926.9|9925.1|9946.2|9944.4|9922.5|9920.7|0
1712080800000|2024-04-02 18:00:00|9927.2|9925.4|9921.3|9919.5|9940.6|9938.8|9915.4|9913.6|0
1712084400000|2024-04-02 19:00:00|9920.5|9918.7|9963.4|9961.6|9968.6|9966.8|9919.7|9917.9|0
1712088000000|2024-04-02 20:00:00|9964|9961|9971.5|9968.5|9977.4|9974.4|9951.9|9948.9|0
1712091600000|2024-04-02 21:00:00|9971.6|9968.6|9968.2|9965.2|9973.9|9970.9|9965.6|9962.6|0
1712095200000|2024-04-02 22:00:00|9968.4|9965.4|9960.3|9957.3|9969.2|9966.2|9956.6|9953.6|0
1712098800000|2024-04-02 23:00:00|9960.4|9957.4|9965.5|9960.5|9965.9|9962.9|9960|9957|0
1712102400000|2024-04-03 00:00:00|9965.6|9960.6|9955.7|9950.7|9965.6|9960.6|9950.7|9945.7|0
1712106000000|2024-04-03 01:00:00|9955.8|9950.8|9946.8|9941.8|9955.9|9950.9|9945.8|9940.8|0
1712109600000|2024-04-03 02:00:00|9946.9|9941.9|9947.5|9942.5|9954|9949|9946.6|9941.6|0
1712113200000|2024-04-03 03:00:00|9947.4|9942.4|9955.5|9950.5|9957|9952|9947.3|9942.3|0
1712116800000|2024-04-03 04:00:00|9955.6|9950.6|9949.7|9944.7|9956.2|9951.2|9946.9|9941.9|0
1712120400000|2024-04-03 05:00:00|9949.8|9944.8|9937.3|9932.3|9951.1|9946.1|9935.6|9930.6|0
1712124000000|2024-04-03 06:00:00|9937.2|9932.2|9940.8|9935.8|9944.7|9939.7|9930.7|9925.7|0
1712127600000|2024-04-03 07:00:00|9941.1|9936.1|9936.6|9931.6|9951.5|9946.5|9931.4|9926.4|0
1712131200000|2024-04-03 08:00:00|9936.4|9931.4|9926.8|9923.8|9950.6|9947.6|9918.3|9915.3|0
1712134800000|2024-04-03 09:00:00|9926.4|9923.4|9914.5|9911.5|9931.6|9928.6|9912.9|9909.9|0
1712138400000|2024-04-03 10:00:00|9914.3|9911.3|9919.3|9916.3|9924.4|9921.4|9905.1|9902.1|0
1712142000000|2024-04-03 11:00:00|9918.7|9915.7|9945.3|9942.3|9946.6|9943.6|9918.7|9915.7|0
1712145600000|2024-04-03 12:00:00|9945.2|9942.2|9921.8|9918.8|9953.4|9950.4|9910.8|9907.8|0
1712149200000|2024-04-03 13:00:00|9921.5|9918.5|9929.1|9927.3|9946.9|9945.1|9899.5|9896.5|0
1712152800000|2024-04-03 14:00:00|9930.7|9928.9|10036.8|10035|10037.7|10035.9|9930.7|9928.9|0
1712156400000|2024-04-03 15:00:00|10037|10035.2|10027.5|10025.7|10055.2|10053.4|10022.7|10020.9|0
1712160000000|2024-04-03 16:00:00|10027.3|10025.5|10035.2|10033.4|10051.4|10049.6|10010.1|10008.3|0
1712163600000|2024-04-03 17:00:00|10035.4|10033.6|10042|10040.2|10050.7|10048.9|10032.3|10030.5|0
1712167200000|2024-04-03 18:00:00|10041.8|10040|10032|10030.2|10053.1|10051.3|10027.3|10025.5|0
1712170800000|2024-04-03 19:00:00|10031.3|10029.5|10027|10025.2|10035.5|10033.7|9979.9|9978.1|0
1712174400000|2024-04-03 20:00:00|10027.6|10024.6|10024.4|10021.4|10059.5|10056.5|10024.2|10021.2|0
1712178000000|2024-04-03 21:00:00|10024.2|10021.2|10036.1|10033.1|10036.9|10033.9|10022.6|10019.6|0
1712181600000|2024-04-03 22:00:00|10036.2|10033.2|10043.5|10040.5|10043.8|10040.8|10030.9|10027.9|0
1712185200000|2024-04-03 23:00:00|10043.4|10040.4|10071.2|10066.2|10071.2|10066.6|10042.6|10039.6|0
1712188800000|2024-04-04 00:00:00|10070.9|10065.9|10064.1|10059.1|10072.4|10067.4|10060.5|10055.5|0
1712192400000|2024-04-04 01:00:00|10064.2|10059.2|10066|10061|10068.1|10063.1|10061|10056|0
1712196000000|2024-04-04 02:00:00|10065.9|10060.9|10067.8|10062.8|10070.8|10065.8|10065.2|10060.2|0
1712199600000|2024-04-04 03:00:00|10067.9|10062.9|10070.7|10065.7|10072.4|10067.4|10066.4|10061.4|0
1712203200000|2024-04-04 04:00:00|10070.6|10065.6|10071.1|10066.1|10075.8|10070.8|10069.5|10064.5|0
1712206800000|2024-04-04 05:00:00|10071|10066|10060.1|10055.1|10071.9|10066.9|10059.8|10054.8|0
1712210400000|2024-04-04 06:00:00|10060|10055|10057.1|10052.1|10060.9|10055.9|10053.4|10048.4|0
1712214000000|2024-04-04 07:00:00|10056.8|10051.8|10071.4|10066.4|10072.4|10067.4|10051.7|10046.7|0
1712217600000|2024-04-04 08:00:00|10071.3|10066.3|10076.1|10073.1|10089.2|10086.2|10065.6|10062.6|0
1712221200000|2024-04-04 09:00:00|10076.2|10073.2|10084.2|10081.2|10087.5|10084.5|10073.9|10070.9|0
1712224800000|2024-04-04 10:00:00|10085|10082|10083.5|10080.5|10086|10083|10074|10071|0
1712228400000|2024-04-04 11:00:00|10083.4|10080.4|10086.4|10083.4|10090.7|10087.7|10081.5|10078.5|0
1712232000000|2024-04-04 12:00:00|10086.6|10083.6|10118|10115|10125|10122|10080.6|10077.6|0
1712235600000|2024-04-04 13:00:00|10117.3|10114.3|10112.9|10111.1|10137.8|10136|10094.4|10092.6|0
1712239200000|2024-04-04 14:00:00|10112.7|10110.9|10137.2|10135.4|10140.4|10138.6|10106.7|10104.9|0
1712242800000|2024-04-04 15:00:00|10137.3|10135.5|10172.5|10170.7|10172.7|10170.9|10125.9|10124.1|0
1712246400000|2024-04-04 16:00:00|10172.9|10171.1|10201.1|10199.3|10206.4|10204.6|10168.3|10166.5|0
1712250000000|2024-04-04 17:00:00|10200.9|10199.1|10156.1|10154.3|10204.6|10202.8|10151.7|10149.9|0
1712253600000|2024-04-04 18:00:00|10155.6|10153.8|9991.9|9990.1|10156.2|10154.4|9981.5|9979.7|0
1712257200000|2024-04-04 19:00:00|9989.7|9987.9|9896.4|9894.6|9989.7|9987.9|9891.2|9889.4|0
1712260800000|2024-04-04 20:00:00|9897.6|9893.6|9894.9|9891.9|9904|9901|9886.4|9883.4|0
1712264400000|2024-04-04 21:00:00|9895|9892|9901|9898|9910.5|9907.5|9894.8|9891.8|0
1712268000000|2024-04-04 22:00:00|9901.1|9898.1|9908.5|9905.5|9914.1|9911.1|9894.9|9891.9|0
1712271600000|2024-04-04 23:00:00|9908.8|9905.8|9906.3|9901.3|9915.5|9912.5|9904.7|9901.3|0
1712275200000|2024-04-05 00:00:00|9906.1|9901.1|9908.8|9903.8|9916.2|9911.2|9887.8|9882.8|0
1712278800000|2024-04-05 01:00:00|9908.9|9903.9|9894.9|9889.9|9909.9|9904.9|9890.8|9885.8|0
1712282400000|2024-04-05 02:00:00|9895.2|9890.2|9904|9899|9905.3|9900.3|9892.3|9887.3|0
1712286000000|2024-04-05 03:00:00|9904.1|9899.1|9916.5|9911.5|9917.2|9912.2|9900.5|9895.5|0
1712289600000|2024-04-05 04:00:00|9916.4|9911.4|9917.4|9912.4|9921.4|9916.4|9910.7|9905.7|0
1712293200000|2024-04-05 05:00:00|9917.5|9912.5|9915.8|9910.8|9924.9|9919.9|9909.9|9904.9|0
1712296800000|2024-04-05 06:00:00|9915.7|9910.7|9924|9919|9927|9922|9912.5|9907.5|0
1712300400000|2024-04-05 07:00:00|9924.1|9919.1|9932.5|9927.5|9933.6|9928.6|9916.6|9911.6|0
1712304000000|2024-04-05 08:00:00|9932.1|9927.1|9948.8|9945.8|9954.8|9951.8|9931.1|9926.2|0
1712307600000|2024-04-05 09:00:00|9948.7|9945.7|9952|9949|9954.7|9951.7|9945.3|9942.3|0
1712311200000|2024-04-05 10:00:00|9951.9|9948.9|9954.3|9951.3|9957.5|9954.5|9942.9|9939.9|0
1712314800000|2024-04-05 11:00:00|9955|9952|9961|9958|9965.7|9962.7|9940|9937|0
1712318400000|2024-04-05 12:00:00|9961.5|9958.5|9957.9|9954.9|9979.6|9976.6|9921.6|9918.6|0
1712322000000|2024-04-05 13:00:00|9957.8|9954.8|10021.1|10019.3|10030.1|10028.3|9926.6|9924.8|0
1712325600000|2024-04-05 14:00:00|10022.1|10020.3|10084.5|10082.7|10084.5|10082.7|9998.9|9997.1|0
1712329200000|2024-04-05 15:00:00|10083|10081.2|10068.8|10067|10090|10088.2|9994.8|9993|0
1712332800000|2024-04-05 16:00:00|10070.9|10069.1|10112.7|10110.9|10114.4|10112.6|10068|10066.2|0
1712336400000|2024-04-05 17:00:00|10113.1|10111.3|10028.3|10026.5|10115|10113.2|10026.5|10024.7|0
1712340000000|2024-04-05 18:00:00|10027.8|10026|10019|10017.2|10056.9|10055.1|10006.3|10004.5|0
1712343600000|2024-04-05 19:00:00|10018.4|10016.6|10038.9|10037.1|10059.6|10057.8|10014.7|10012.9|0
1712347200000|2024-04-05 20:00:00|10039.2|10036.2|10067.3|10064.3|10070.9|10067.9|10033.5|10030.5|0
1712527200000|2024-04-07 22:00:00|10079.1|10074.1|10067.7|10062.7|10082|10077|10064.8|10059.8|0
1712530800000|2024-04-07 23:00:00|10067.6|10062.6|10072|10067|10075.7|10070.7|10067|10062|0
1712534400000|2024-04-08 00:00:00|10072.1|10067.1|10069.3|10064.3|10073.2|10068.2|10052.8|10047.8|0
1712538000000|2024-04-08 01:00:00|10069.4|10064.4|10070.8|10065.8|10078.3|10073.3|10065.7|10060.7|0
1712541600000|2024-04-08 02:00:00|10071|10066|10072.6|10067.6|10073.3|10068.3|10067.1|10062.1|0
1712545200000|2024-04-08 03:00:00|10072.7|10067.7|10050.4|10045.4|10072.9|10067.9|10042.3|10037.3|0
1712548800000|2024-04-08 04:00:00|10050.5|10045.5|10052.6|10047.6|10056|10051|10049.3|10044.3|0
1712552400000|2024-04-08 05:00:00|10052.5|10047.5|10056.4|10051.4|10061.8|10056.8|10049.5|10044.5|0
1712556000000|2024-04-08 06:00:00|10056.6|10051.6|10049.1|10044.1|10064.4|10059.4|10046.1|10041.1|0
1712559600000|2024-04-08 07:00:00|10049.2|10044.2|10070.3|10065.3|10081.4|10076.4|10044.7|10039.7|0
1712563200000|2024-04-08 08:00:00|10070.1|10065.1|10084.3|10081.3|10110.4|10107.4|10068.2|10064.5|0
1712566800000|2024-04-08 09:00:00|10084.1|10081.1|10098.6|10095.6|10098.7|10095.7|10082.9|10079.9|0
1712570400000|2024-04-08 10:00:00|10098.5|10095.5|10094.5|10091.5|10098.6|10095.6|10086.8|10083.8|0
1712574000000|2024-04-08 11:00:00|10094.4|10091.4|10079.1|10076.1|10094.4|10091.4|10069.7|10066.7|0
1712577600000|2024-04-08 12:00:00|10077.8|10074.8|10110|10107|10114.4|10111.4|10075.1|10072.1|0
1712581200000|2024-04-08 13:00:00|10109.9|10106.9|10069.6|10067.8|10114|10111|10011.2|10009.4|0
1712584800000|2024-04-08 14:00:00|10070.4|10068.6|10118.9|10117.1|10127.1|10125.3|10051|10049.2|0
1712588400000|2024-04-08 15:00:00|10119.2|10117.4|10081.3|10079.5|10123|10121.2|10066.3|10064.5|0
1712592000000|2024-04-08 16:00:00|10081|10079.2|10080.8|10079|10081|10079.2|10040.9|10039.1|0
1712595600000|2024-04-08 17:00:00|10080.6|10078.8|10072.6|10070.8|10081.3|10079.5|10053|10051.2|0
1712599200000|2024-04-08 18:00:00|10073|10071.2|10082.3|10080.5|10084.4|10082.6|10060.8|10059|0
1712602800000|2024-04-08 19:00:00|10082.9|10081.1|10063.5|10061.7|10087|10085.2|10057.6|10055.8|0
1712606400000|2024-04-08 20:00:00|10065.1|10062.1|10068.8|10065.8|10070.8|10067.8|10062.1|10059.1|0
1712610000000|2024-04-08 21:00:00|10068.9|10065.9|10071.6|10068.6|10072.5|10069.5|10068.4|10065.4|0
1712613600000|2024-04-08 22:00:00|10071.5|10068.5|10074.6|10071.6|10075|10072|10071.4|10068.4|0
1712617200000|2024-04-08 23:00:00|10074.7|10071.7|10071.6|10066.6|10077.3|10074.3|10070.2|10066.6|0
1712620800000|2024-04-09 00:00:00|10071.4|10066.4|10067.9|10062.9|10074.1|10069.1|10066.4|10061.4|0
1712624400000|2024-04-09 01:00:00|10068.1|10063.1|10063.6|10058.6|10073.6|10068.6|10063|10058|0
1712628000000|2024-04-09 02:00:00|10063.5|10058.5|10068|10063|10069.4|10064.4|10062.7|10057.7|0
1712631600000|2024-04-09 03:00:00|10068.1|10063.1|10072.2|10067.2|10072.4|10067.4|10067.2|10062.2|0
1712635200000|2024-04-09 04:00:00|10072.3|10067.3|10078.2|10073.2|10079.8|10074.8|10071.4|10066.4|0
1712638800000|2024-04-09 05:00:00|10078.5|10073.5|10077.4|10072.4|10083.9|10078.9|10076.4|10071.4|0
1712642400000|2024-04-09 06:00:00|10077.5|10072.5|10080.5|10075.5|10084|10079|10075.8|10070.8|0
1712646000000|2024-04-09 07:00:00|10080.4|10075.4|10057.5|10052.5|10089|10084|10052.4|10047.4|0
1712649600000|2024-04-09 08:00:00|10057.7|10052.7|10049|10046|10057.8|10054|10039.5|10036.5|0
1712653200000|2024-04-09 09:00:00|10048.9|10045.9|10048.8|10045.8|10053.9|10050.9|10039.8|10036.8|0
1712656800000|2024-04-09 10:00:00|10048.6|10045.6|10038.6|10035.6|10059|10056|10013.6|10010.6|0
1712660400000|2024-04-09 11:00:00|10038.8|10035.8|10075.6|10072.6|10076.9|10073.9|10038.8|10035.8|0
1712664000000|2024-04-09 12:00:00|10075.8|10072.8|10096.3|10093.3|10097.7|10094.7|10073.6|10070.6|0
1712667600000|2024-04-09 13:00:00|10096.2|10093.2|10077.2|10075.4|10110|10107|10051.8|10050|0
1712671200000|2024-04-09 14:00:00|10076.9|10075.1|9987.8|9986|10108.5|10106.7|9945.8|9944|0
1712674800000|2024-04-09 15:00:00|9986.2|9984.4|9995.7|9993.9|10002.5|10000.7|9959.8|9958|0
1712678400000|2024-04-09 16:00:00|9994.3|9992.5|9995.2|9993.4|10023|10021.2|9991.5|9989.7|0
1712682000000|2024-04-09 17:00:00|9994.9|9993.1|9997.4|9995.6|10021.9|10020.1|9992.1|9990.3|0
1712685600000|2024-04-09 18:00:00|9997|9995.2|9989.9|9988.1|10014.9|10013.1|9986.8|9985|0
1712689200000|2024-04-09 19:00:00|9989.4|9987.6|10053.4|10051.6|10054.8|10053|9968.2|9966.4|0
1712692800000|2024-04-09 20:00:00|10054|10051|10060.5|10057.5|10071.4|10068.4|10049|10046|0
1712696400000|2024-04-09 21:00:00|10061.2|10058.2|10057|10054|10061.2|10058.2|10054.8|10051.8|0
1712700000000|2024-04-09 22:00:00|10057.1|10054.1|10059.3|10056.3|10060.8|10057.8|10056.6|10053.6|0
1712703600000|2024-04-09 23:00:00|10059.4|10056.4|10052.5|10047.5|10061.6|10058.6|10049.3|10046.3|0
1712707200000|2024-04-10 00:00:00|10052.6|10047.6|10058.3|10053.3|10060.1|10055.1|10051.7|10046.7|0
1712710800000|2024-04-10 01:00:00|10058.4|10053.4|10058.8|10053.8|10061.3|10056.3|10052|10047|0
1712714400000|2024-04-10 02:00:00|10058.9|10053.9|10059.3|10054.3|10059.8|10054.8|10054.3|10049.3|0
1712718000000|2024-04-10 03:00:00|10059.2|10054.2|10058|10053|10060.4|10055.4|10056.7|10051.7|0
1712721600000|2024-04-10 04:00:00|10058.1|10053.1|10059.6|10054.6|10062.1|10057.1|10057.9|10052.9|0
1712725200000|2024-04-10 05:00:00|10059.8|10054.8|10053.5|10048.5|10064.9|10059.9|10053.4|10048.4|0
1712728800000|2024-04-10 06:00:00|10053.8|10048.8|10054.6|10049.6|10060.6|10055.6|10053.7|10048.7|0
1712732400000|2024-04-10 07:00:00|10054.7|10049.7|10064.4|10059.4|10070.5|10065.5|10054.4|10049.4|0
1712736000000|2024-04-10 08:00:00|10064.6|10059.6|10098.5|10095.5|10098.6|10095.6|10063.7|10058.7|0
1712739600000|2024-04-10 09:00:00|10098.3|10095.3|10077.6|10074.6|10101.5|10098.5|10077|10074|0
1712743200000|2024-04-10 10:00:00|10078.8|10075.8|10080.3|10077.3|10080.3|10077.3|10067.6|10064.6|0
1712746800000|2024-04-10 11:00:00|10079.8|10076.8|10087.1|10084.1|10089.2|10086.2|10077.2|10074.2|0
1712750400000|2024-04-10 12:00:00|10087.3|10084.3|9935.2|9932.2|10108.2|10105.2|9896.4|9893.4|0
1712754000000|2024-04-10 13:00:00|9935.6|9932.6|9994.4|9992.6|10008.9|10007.1|9903.7|9900.7|0
1712757600000|2024-04-10 14:00:00|9993.8|9992|9984.5|9982.7|10028.7|10026.9|9972.7|9970.9|0
1712761200000|2024-04-10 15:00:00|9984.6|9982.8|9987.3|9985.5|10006.8|10005|9970.7|9968.9|0
1712764800000|2024-04-10 16:00:00|9987.2|9985.4|10017.7|10015.9|10021|10019.2|9973.7|9971.9|0
1712768400000|2024-04-10 17:00:00|10018.3|10016.5|10008.7|10006.9|10041.3|10039.5|9973|9971.2|0
1712772000000|2024-04-10 18:00:00|10008.9|10007.1|9987.2|9985.4|10024.3|10022.5|9986.3|9984.5|0
1712775600000|2024-04-10 19:00:00|9987.4|9985.6|10023.1|10021.3|10039.5|10037.7|9976.7|9974.9|0
1712779200000|2024-04-10 20:00:00|10022.3|10019.3|10009.6|10006.6|10025.6|10022.6|9999|9996|0
1712782800000|2024-04-10 21:00:00|10009.5|10006.5|10008|10005|10011.5|10008.5|10007|10004|0
1712786400000|2024-04-10 22:00:00|10007.9|10004.9|10004.2|10001.2|10007.9|10004.9|10002.3|9999.3|0
1712790000000|2024-04-10 23:00:00|10004.1|10001.1|9995.6|9990.6|10004.5|10001.5|9993.3|9990.3|0
1712793600000|2024-04-11 00:00:00|9995.9|9990.9|9999|9994|10005.1|10000.1|9991.8|9986.8|0
1712797200000|2024-04-11 01:00:00|9998.9|9993.9|10006.6|10001.6|10010.1|10005.1|9994.1|9989.1|0
1712800800000|2024-04-11 02:00:00|10006.9|10001.9|10012.8|10007.8|10015.4|10010.4|10005.9|10000.9|0
1712804400000|2024-04-11 03:00:00|10012.6|10007.6|10017.8|10012.8|10020.9|10015.9|10010.3|10005.3|0
1712808000000|2024-04-11 04:00:00|10017.9|10012.9|10020.8|10015.8|10022.3|10017.3|10015.8|10010.8|0
1712811600000|2024-04-11 05:00:00|10020.6|10015.6|10020.6|10015.6|10025|10020|10019.3|10014.3|0
1712815200000|2024-04-11 06:00:00|10020.8|10015.8|10014|10009|10027.4|10022.4|10013.4|10008.4|0
1712818800000|2024-04-11 07:00:00|10014.5|10009.5|10021.7|10016.7|10027.2|10022.2|10011.8|10006.8|0
1712822400000|2024-04-11 08:00:00|10021.8|10016.8|10061.3|10058.3|10089.1|10086.1|10019.6|10014.6|0
1712826000000|2024-04-11 09:00:00|10059.9|10056.9|10058.5|10055.5|10067.1|10064.1|10055.1|10052.1|0
1712829600000|2024-04-11 10:00:00|10058.6|10055.6|10071.4|10068.4|10073.8|10070.8|10046.2|10043.2|0
1712833200000|2024-04-11 11:00:00|10063.8|10060.8|10041.8|10038.8|10065.7|10062.7|10035.5|10032.5|0
1712836800000|2024-04-11 12:00:00|10041.9|10038.9|10119|10116|10133.3|10130.3|10040.4|10037.4|0
1712840400000|2024-04-11 13:00:00|10119.1|10116.1|10141.8|10140|10156.6|10154.8|10105.6|10103.8|0
1712844000000|2024-04-11 14:00:00|10143.6|10141.8|10139.1|10137.3|10154.9|10153.1|10080.5|10078.7|0
1712847600000|2024-04-11 15:00:00|10140.6|10138.8|10204.5|10202.7|10205.8|10204|10139.3|10137.5|0
1712851200000|2024-04-11 16:00:00|10205.3|10203.5|10210|10208.2|10221.3|10219.5|10192.9|10191.1|0
1712854800000|2024-04-11 17:00:00|10210.1|10208.3|10292.5|10290.7|10295.4|10293.6|10200|10198.2|0
1712858400000|2024-04-11 18:00:00|10293|10291.2|10317.5|10315.7|10334.1|10332.3|10290.5|10288.7|0
1712862000000|2024-04-11 19:00:00|10317.3|10315.5|10329.6|10327.8|10355.2|10353.4|10315.3|10313.5|0
1712865600000|2024-04-11 20:00:00|10331.1|10328.1|10321.3|10318.3|10338|10335|10319.3|10316.3|0
1712869200000|2024-04-11 21:00:00|10321.2|10318.2|10320.2|10317.2|10321.4|10318.4|10315.5|10312.5|0
1712872800000|2024-04-11 22:00:00|10320.3|10317.3|10326|10323|10327.5|10324.5|10319.3|10316.3|0
1712876400000|2024-04-11 23:00:00|10326.1|10323.1|10324.1|10319.1|10330.4|10327.4|10320.6|10317.6|0
1712880000000|2024-04-12 00:00:00|10323.9|10318.9|10325.3|10320.3|10328.4|10323.4|10315.6|10310.6|0
1712883600000|2024-04-12 01:00:00|10325.4|10320.4|10328.2|10323.2|10329|10324|10320|10315|0
1712887200000|2024-04-12 02:00:00|10328.1|10323.1|10325.6|10320.6|10328.1|10323.1|10323.7|10318.7|0
1712890800000|2024-04-12 03:00:00|10325.5|10320.5|10323.2|10318.2|10329.3|10324.3|10323|10318|0
1712894400000|2024-04-12 04:00:00|10323.1|10318.1|10321.9|10316.9|10325.9|10320.9|10320.8|10315.8|0
1712898000000|2024-04-12 05:00:00|10322|10317|10323|10318|10326.9|10321.9|10320.6|10315.6|0
1712901600000|2024-04-12 06:00:00|10323.3|10318.3|10328.1|10323.1|10333.3|10328.3|10318.7|10313.7|0
1712905200000|2024-04-12 07:00:00|10328.4|10323.4|10312.7|10307.7|10329.9|10324.9|10311.1|10306.1|0
1712908800000|2024-04-12 08:00:00|10312.9|10307.9|10045.9|10042.9|10314.6|10309.6|10038.8|10035.8|0
1712912400000|2024-04-12 09:00:00|10045.8|10042.8|10030|10027|10046.4|10043.4|10023|10020|0
1712916000000|2024-04-12 10:00:00|10031|10028|10010.6|10007.6|10031|10028|10003.9|10000.9|0
1712919600000|2024-04-12 11:00:00|10016.8|10013.8|10041.9|10038.9|10053.4|10050.4|10015.7|10012.7|0
1712923200000|2024-04-12 12:00:00|10041.5|10038.5|9991.8|9988.8|10051.1|10048.1|9990.2|9987.2|0
1712926800000|2024-04-12 13:00:00|9991.9|9988.9|10026|10024.2|10029|10027.2|9970.5|9967.5|0
1712930400000|2024-04-12 14:00:00|10023.8|10022|9934.8|9933|10025.1|10023.3|9931.9|9930.1|0
1712934000000|2024-04-12 15:00:00|9934.9|9933.1|9984.8|9983|10004.6|10002.8|9933.6|9931.8|0
1712937600000|2024-04-12 16:00:00|9985.2|9983.4|9919.7|9917.9|9985.8|9984|9912.3|9910.5|0
1712941200000|2024-04-12 17:00:00|9919.8|9918|9911.3|9909.5|9937.3|9935.5|9893.9|9892.1|0
1712944800000|2024-04-12 18:00:00|9910.6|9908.8|9892.5|9890.7|9929.1|9927.3|9892.3|9890.5|0
1712948400000|2024-04-12 19:00:00|9892.3|9890.5|9929.8|9928|9939.8|9938|9884.6|9882.8|0
1712952000000|2024-04-12 20:00:00|9930.4|9927.4|9932.7|9929.7|9945|9942|9923.4|9920.4|0
1713132000000|2024-04-14 22:00:00|9956.7|9951.7|9961|9956|9972.3|9967.3|9933.2|9928.2|0
1713135600000|2024-04-14 23:00:00|9961.2|9956.2|9969.3|9964.3|9978.6|9973.6|9960.3|9955.3|0
1713139200000|2024-04-15 00:00:00|9969.5|9964.5|9961.8|9956.8|9973.8|9968.8|9944.9|9939.9|0
1713142800000|2024-04-15 01:00:00|9961.9|9956.9|9960.8|9955.8|9964|9959|9946|9941|0
1713146400000|2024-04-15 02:00:00|9960.9|9955.9|9960.3|9955.3|9966.9|9961.9|9960|9955|0
1713150000000|2024-04-15 03:00:00|9960.5|9955.5|9965.6|9960.6|9972.2|9967.2|9955.4|9950.4|0
1713153600000|2024-04-15 04:00:00|9965.7|9960.7|9975.4|9970.4|9976.8|9971.8|9964.1|9959.1|0
1713157200000|2024-04-15 05:00:00|9975.3|9970.3|9980.3|9975.3|9982.9|9977.9|9972.6|9967.6|0
1713160800000|2024-04-15 06:00:00|9980.4|9975.4|9981.7|9976.7|9989.7|9984.7|9972.9|9967.9|0
1713164400000|2024-04-15 07:00:00|9982|9977|9992.7|9987.7|9996.4|9991.4|9972.1|9967.1|0
1713168000000|2024-04-15 08:00:00|9992.6|9987.6|10178.4|10175.4|10193.2|10190.2|9990.6|9985.6|0
1713171600000|2024-04-15 09:00:00|10178.7|10175.7|10175.8|10172.8|10193.2|10190.2|10172.8|10169.8|0
1713175200000|2024-04-15 10:00:00|10175.9|10172.9|10180.2|10177.2|10192.2|10189.2|10174.8|10171.8|0
1713178800000|2024-04-15 11:00:00|10179.8|10176.8|10165.6|10162.6|10179.8|10176.8|10158.5|10155.5|0
1713182400000|2024-04-15 12:00:00|10165.9|10162.9|10192.8|10189.8|10196.8|10193.8|10163.7|10160.7|0
1713186000000|2024-04-15 13:00:00|10192.7|10189.7|10140.4|10138.6|10204.6|10201.6|10108.4|10106.6|0
1713189600000|2024-04-15 14:00:00|10140.7|10138.9|10069.7|10067.9|10160.6|10158.8|10069|10067.2|0
1713193200000|2024-04-15 15:00:00|10070.2|10068.4|10091|10089.2|10099.5|10097.7|10061.3|10059.5|0
1713196800000|2024-04-15 16:00:00|10090.8|10089|10019.2|10017.4|10102.1|10100.3|9998.6|9996.8|0
1713200400000|2024-04-15 17:00:00|10018.6|10016.8|9909.6|9907.8|10039.4|10037.6|9876|9874.2|0
1713204000000|2024-04-15 18:00:00|9909.3|9907.5|9886.7|9884.9|9916.2|9914.4|9868.9|9867.1|0
1713207600000|2024-04-15 19:00:00|9886|9884.2|9864.1|9862.3|9886.3|9884.5|9853.3|9851.5|0
1713211200000|2024-04-15 20:00:00|9864.6|9861.6|9851.6|9848.6|9866.9|9863.9|9835|9832|0
1713214800000|2024-04-15 21:00:00|9851.1|9848.1|9841.9|9838.9|9852.4|9849.4|9840.3|9837.3|0
1713218400000|2024-04-15 22:00:00|9842|9839|9847.4|9844.4|9857.7|9854.7|9841.9|9838.9|0
1713222000000|2024-04-15 23:00:00|9847.6|9844.6|9853.4|9848.4|9853.6|9850.2|9836.6|9833.6|0
1713225600000|2024-04-16 00:00:00|9853.7|9848.7|9858.9|9853.9|9865.9|9860.9|9851.6|9846.6|0
1713229200000|2024-04-16 01:00:00|9859.2|9854.2|9854|9849|9860.8|9855.8|9845.6|9840.6|0
1713232800000|2024-04-16 02:00:00|9854.5|9849.5|9834.2|9829.2|9856.4|9851.4|9812.6|9807.6|0
1713236400000|2024-04-16 03:00:00|9834.8|9829.8|9839.9|9834.9|9840.4|9835.4|9825.2|9820.2|0
1713240000000|2024-04-16 04:00:00|9839.8|9834.8|9838.5|9833.5|9840.3|9835.3|9826.9|9821.9|0
1713243600000|2024-04-16 05:00:00|9838.6|9833.6|9849.4|9844.4|9855|9850|9837.2|9832.2|0
1713247200000|2024-04-16 06:00:00|9849.1|9844.1|9839.3|9834.3|9851.2|9846.2|9830.7|9825.7|0
1713250800000|2024-04-16 07:00:00|9839.5|9834.5|9855.1|9850.1|9855.6|9850.6|9836.5|9831.5|0
1713254400000|2024-04-16 08:00:00|9855.2|9850.2|9853.1|9850.1|9866.8|9863.8|9845.2|9842.2|0
1713258000000|2024-04-16 09:00:00|9853.2|9850.2|9829|9826|9862.6|9859.6|9819.2|9816.2|0
1713261600000|2024-04-16 10:00:00|9829.2|9826.2|9828|9825|9830.7|9827.7|9788.2|9785.2|0
1713265200000|2024-04-16 11:00:00|9827.2|9824.2|9865.1|9862.1|9870.3|9867.3|9821.3|9818.3|0
1713268800000|2024-04-16 12:00:00|9865.4|9862.4|9857.6|9854.6|9870|9867|9840.9|9837.9|0
1713272400000|2024-04-16 13:00:00|9857.4|9854.4|9864.9|9863.1|9875.8|9874|9807.1|9805.3|0
1713276000000|2024-04-16 14:00:00|9866|9864.2|9846.5|9844.7|9899.6|9897.8|9821.1|9819.3|0
1713279600000|2024-04-16 15:00:00|9848.4|9846.6|9855.4|9853.6|9888.3|9886.5|9842.3|9840.5|0
1713283200000|2024-04-16 16:00:00|9855.2|9853.4|9864.4|9862.6|9874.9|9873.1|9838.3|9836.5|0
1713286800000|2024-04-16 17:00:00|9865.2|9863.4|9856|9854.2|9881.4|9879.6|9811.8|9810|0
1713290400000|2024-04-16 18:00:00|9855.5|9853.7|9892.6|9890.8|9917.5|9915.7|9832.1|9830.3|0
1713294000000|2024-04-16 19:00:00|9893.5|9891.7|9850.7|9848.9|9898.8|9897|9850.3|9848.5|0
1713297600000|2024-04-16 20:00:00|9851.2|9848.2|9856.1|9853.1|9857.6|9854.6|9842.7|9839.7|0
1713301200000|2024-04-16 21:00:00|9855.5|9852.5|9864.4|9861.4|9865.9|9862.9|9855.5|9852.5|0
1713304800000|2024-04-16 22:00:00|9864.3|9861.3|9875.5|9872.5|9875.7|9872.7|9864.3|9861.3|0
1713308400000|2024-04-16 23:00:00|9875.3|9872.3|9888.7|9883.7|9889.9|9886.9|9871.9|9868.9|0
1713312000000|2024-04-17 00:00:00|9888.5|9883.5|9874.7|9869.7|9888.7|9883.7|9863.8|9858.8|0
1713315600000|2024-04-17 01:00:00|9874.8|9869.8|9882.4|9877.4|9886.2|9881.2|9871.1|9866.1|0
1713319200000|2024-04-17 02:00:00|9882.3|9877.3|9885.6|9880.6|9888.1|9883.1|9877.4|9872.4|0
1713322800000|2024-04-17 03:00:00|9885.9|9880.9|9885.1|9880.1|9889.5|9884.5|9883.4|9878.4|0
1713326400000|2024-04-17 04:00:00|9885.7|9880.7|9888|9883|9888.4|9883.4|9881.9|9876.9|0
1713330000000|2024-04-17 05:00:00|9887.9|9882.9|9846|9841|9887.9|9882.9|9837.8|9832.8|0
1713333600000|2024-04-17 06:00:00|9846.2|9841.2|9828|9823|9848.7|9843.7|9803.2|9798.2|0
1713337200000|2024-04-17 07:00:00|9827.9|9822.9|9857.4|9852.4|9861.2|9856.2|9826.1|9821.1|0
1713340800000|2024-04-17 08:00:00|9857.2|9852.2|9897.8|9894.8|9901.6|9898.6|9852.3|9849.3|0
1713344400000|2024-04-17 09:00:00|9897.6|9894.6|9900.1|9897.1|9900.2|9897.2|9889.2|9886.2|0
1713348000000|2024-04-17 10:00:00|9899.6|9896.6|9906.1|9903.1|9912.4|9909.4|9896.8|9893.8|0
1713351600000|2024-04-17 11:00:00|9903.7|9900.7|9900.1|9897.1|9916.3|9913.3|9898.9|9895.9|0
1713355200000|2024-04-17 12:00:00|9900.3|9897.3|9911|9908|9912.9|9909.9|9893.6|9890.6|0
1713358800000|2024-04-17 13:00:00|9910.8|9907.8|9861.3|9859.5|9926.1|9923.1|9850.6|9848.8|0
1713362400000|2024-04-17 14:00:00|9862.3|9860.5|9820.3|9818.5|9864.1|9862.3|9798.2|9796.4|0
1713366000000|2024-04-17 15:00:00|9820.1|9818.3|9796.5|9794.7|9851.8|9850|9782|9780.2|0
1713369600000|2024-04-17 16:00:00|9796.4|9794.6|9723.9|9722.1|9797.7|9795.9|9698.1|9696.3|0
1713373200000|2024-04-17 17:00:00|9724.5|9722.7|9797.3|9795.5|9798.8|9797|9719.7|9717.9|0
1713376800000|2024-04-17 18:00:00|9797.4|9795.6|9770.4|9768.6|9830.2|9828.4|9761.7|9759.9|0
1713380400000|2024-04-17 19:00:00|9769.4|9767.6|9724.4|9722.6|9770.9|9769.1|9723.7|9721.9|0
1713384000000|2024-04-17 20:00:00|9725|9722|9718.9|9715.9|9740.4|9737.4|9715|9712|0
1713387600000|2024-04-17 21:00:00|9719.1|9716.1|9731.7|9728.7|9734.7|9731.7|9719.1|9716.1|0
1713391200000|2024-04-17 22:00:00|9731.6|9728.6|9733.1|9730.1|9737.2|9734.2|9729.4|9726.4|0
1713394800000|2024-04-17 23:00:00|9733.6|9730.6|9733.5|9728.5|9735.6|9732.6|9729.3|9726.3|0
1713398400000|2024-04-18 00:00:00|9733.9|9728.9|9738.9|9733.9|9741.2|9736.2|9729.8|9724.8|0
1713402000000|2024-04-18 01:00:00|9738.8|9733.8|9743.3|9738.3|9743.6|9738.6|9736.6|9731.6|0
1713405600000|2024-04-18 02:00:00|9743.4|9738.4|9751.7|9746.7|9754|9749|9741.9|9736.9|0
1713409200000|2024-04-18 03:00:00|9751.8|9746.8|9757.2|9752.2|9759.2|9754.2|9751.8|9746.8|0
1713412800000|2024-04-18 04:00:00|9757.6|9752.6|9755.2|9750.2|9760.9|9755.9|9754|9749|0
1713416400000|2024-04-18 05:00:00|9755.5|9750.5|9764.8|9759.8|9771.3|9766.3|9747.8|9742.8|0
1713420000000|2024-04-18 06:00:00|9765|9760|9775.6|9770.6|9779.4|9774.4|9763.2|9758.2|0
1713423600000|2024-04-18 07:00:00|9775.7|9770.7|9766.6|9761.6|9776.1|9771.1|9757.6|9752.6|0
1713427200000|2024-04-18 08:00:00|9767.1|9762.1|9773.5|9770.5|9820.6|9817.6|9765.8|9760.8|0
1713430800000|2024-04-18 09:00:00|9773.6|9770.6|9759.1|9756.1|9782.7|9779.7|9743.5|9740.5|0
1713434400000|2024-04-18 10:00:00|9759.2|9756.2|9750.6|9747.6|9760.1|9757.1|9740.6|9737.6|0
1713438000000|2024-04-18 11:00:00|9754.4|9751.4|9743.7|9740.7|9755.5|9752.5|9741.9|9738.9|0
1713441600000|2024-04-18 12:00:00|9743.4|9740.4|9726.4|9723.4|9743.7|9740.7|9718.8|9715.8|0
1713445200000|2024-04-18 13:00:00|9726.2|9723.2|9682.9|9681.1|9734.4|9732.6|9634.3|9632.5|0
1713448800000|2024-04-18 14:00:00|9684|9682.2|9773.2|9771.4|9788.5|9786.7|9670.7|9668.9|0
1713452400000|2024-04-18 15:00:00|9774.8|9773|9753.1|9751.3|9795.2|9793.4|9750.3|9748.5|0
1713456000000|2024-04-18 16:00:00|9752.8|9751|9715.4|9713.6|9764.7|9762.9|9710.7|9708.9|0
1713459600000|2024-04-18 17:00:00|9714.5|9712.7|9673.5|9671.7|9724.6|9722.8|9661.2|9659.4|0
1713463200000|2024-04-18 18:00:00|9672.7|9670.9|9652.5|9650.7|9697.2|9695.4|9649.2|9647.4|0
1713466800000|2024-04-18 19:00:00|9651.9|9650.1|9658.2|9656.4|9690.1|9688.3|9649.6|9647.8|0
1713470400000|2024-04-18 20:00:00|9659.1|9656.1|9622.3|9619.3|9707.4|9704.4|9584.3|9581.3|0
1713474000000|2024-04-18 21:00:00|9622.5|9619.5|9598|9595|9626.3|9623.3|9591.5|9588.5|0
1713477600000|2024-04-18 22:00:00|9598.1|9595.1|9601.8|9598.8|9607.7|9604.7|9598|9595|0
1713481200000|2024-04-18 23:00:00|9601.7|9598.7|9584|9579|9601.7|9598.7|9578.6|9575.6|0
1713484800000|2024-04-19 00:00:00|9584.1|9579.1|9555.8|9550.8|9587.8|9582.8|9546.5|9541.5|0
1713488400000|2024-04-19 01:00:00|9555.4|9550.4|9467.4|9462.4|9559.8|9554.8|9446.1|9441.1|0
1713492000000|2024-04-19 02:00:00|9467.5|9462.5|9470.3|9465.3|9473.4|9468.4|9416.7|9411.7|0
1713495600000|2024-04-19 03:00:00|9470.2|9465.2|9501.5|9496.5|9509.6|9504.6|9457.8|9452.8|0
1713499200000|2024-04-19 04:00:00|9501.7|9496.7|9517.8|9512.8|9530.4|9525.4|9500.8|9495.8|0
1713502800000|2024-04-19 05:00:00|9517.7|9512.7|9519.9|9514.9|9527.7|9522.7|9506.5|9501.5|0
1713506400000|2024-04-19 06:00:00|9519.8|9514.8|9550.1|9545.1|9554.6|9549.6|9508.7|9503.7|0
1713510000000|2024-04-19 07:00:00|9549.6|9544.6|9553.4|9548.4|9567.5|9562.5|9542.9|9537.9|0
1713513600000|2024-04-19 08:00:00|9553.2|9548.2|9519.4|9516.4|9553.6|9548.6|9498.4|9495.4|0
1713517200000|2024-04-19 09:00:00|9519.3|9516.3|9540.4|9537.4|9545|9542|9519.3|9516.3|0
1713520800000|2024-04-19 10:00:00|9540.3|9537.3|9535.6|9532.6|9554.5|9551.5|9522.7|9519.7|0
1713524400000|2024-04-19 11:00:00|9535.9|9532.9|9574.6|9571.6|9574.6|9571.6|9523.7|9520.7|0
1713528000000|2024-04-19 12:00:00|9576.5|9573.5|9587.3|9584.3|9610|9607|9567.1|9564.1|0
1713531600000|2024-04-19 13:00:00|9586.8|9583.8|9532.7|9530.9|9587.9|9584.9|9496.6|9494.8|0
1713535200000|2024-04-19 14:00:00|9532.6|9530.8|9483.6|9481.8|9546.8|9545|9436.8|9435|0
1713538800000|2024-04-19 15:00:00|9482.6|9480.8|9419.5|9417.7|9482.6|9480.8|9418.3|9416.5|0
1713542400000|2024-04-19 16:00:00|9418.6|9416.8|9391.8|9390|9434.3|9432.5|9338.2|9336.4|0
1713546000000|2024-04-19 17:00:00|9391.4|9389.6|9397.5|9395.7|9431.1|9429.3|9376.2|9374.4|0
1713549600000|2024-04-19 18:00:00|9397|9395.2|9296.8|9295|9398.2|9396.4|9281.3|9279.5|0
1713553200000|2024-04-19 19:00:00|9295.2|9293.4|9295.5|9293.7|9324.9|9323.1|9249.3|9247.5|0
1713556800000|2024-04-19 20:00:00|9295.1|9292.1|9288.9|9285.9|9303.3|9300.3|9278|9275|0
1713736800000|2024-04-21 22:00:00|9309.9|9304.9|9335.2|9330.2|9338.6|9333.6|9308.6|9303.6|0
1713740400000|2024-04-21 23:00:00|9335.3|9330.3|9349.2|9344.2|9350.7|9345.7|9328.4|9323.4|0
1713744000000|2024-04-22 00:00:00|9348.8|9343.8|9321.7|9316.7|9349.5|9344.5|9312.6|9307.6|0
1713747600000|2024-04-22 01:00:00|9321.4|9316.4|9338.2|9333.2|9340.8|9335.8|9319.1|9314.1|0
1713751200000|2024-04-22 02:00:00|9338.4|9333.4|9334.8|9329.8|9343.4|9338.4|9332|9327|0
1713754800000|2024-04-22 03:00:00|9334.7|9329.7|9334|9329|9340.7|9335.7|9331.8|9326.8|0
1713758400000|2024-04-22 04:00:00|9333.7|9328.7|9347.4|9342.4|9348.9|9343.9|9332.4|9327.4|0
1713762000000|2024-04-22 05:00:00|9347.2|9342.2|9357.5|9352.5|9357.6|9352.6|9341.6|9336.6|0
1713765600000|2024-04-22 06:00:00|9357.6|9352.6|9367.1|9362.1|9369.8|9364.8|9354.4|9349.4|0
1713769200000|2024-04-22 07:00:00|9367|9362|9345.2|9340.2|9367.8|9362.8|9339.7|9334.7|0
1713772800000|2024-04-22 08:00:00|9343.9|9338.9|9333.9|9330.9|9356.3|9353.3|9325.3|9322.3|0
1713776400000|2024-04-22 09:00:00|9334|9331|9356.9|9353.9|9363.4|9360.4|9331|9328|0
1713780000000|2024-04-22 10:00:00|9357.7|9354.7|9328.1|9325.1|9366.6|9363.6|9326.7|9323.7|0
1713783600000|2024-04-22 11:00:00|9330.2|9327.2|9317.1|9314.1|9336.6|9333.6|9309.5|9306.5|0
1713787200000|2024-04-22 12:00:00|9317.2|9314.2|9320.5|9317.5|9325|9322|9287.6|9284.6|0
1713790800000|2024-04-22 13:00:00|9320.6|9317.6|9334.8|9333|9379.3|9377.5|9301.4|9299.6|0
1713794400000|2024-04-22 14:00:00|9333.8|9332|9249.7|9247.9|9359.6|9357.8|9235.4|9233.6|0
1713798000000|2024-04-22 15:00:00|9248.2|9246.4|9312.9|9311.1|9313.2|9311.4|9235.1|9233.3|0
1713801600000|2024-04-22 16:00:00|9313|9311.2|9319.4|9317.6|9343.9|9342.1|9303.3|9301.5|0
1713805200000|2024-04-22 17:00:00|9319.5|9317.7|9398.9|9397.1|9409.3|9407.5|9316.4|9314.6|0
1713808800000|2024-04-22 18:00:00|9399.3|9397.5|9402.4|9400.6|9427.8|9426|9383.8|9382|0
1713812400000|2024-04-22 19:00:00|9402.3|9400.5|9368.5|9366.7|9412.6|9410.8|9356.3|9354.5|0
1713816000000|2024-04-22 20:00:00|9368.9|9365.9|9362.1|9359.1|9374.4|9371.4|9346.1|9343.1|0
1713819600000|2024-04-22 21:00:00|9362.4|9359.4|9374.4|9371.4|9375.2|9372.2|9361.6|9358.6|0
1713823200000|2024-04-22 22:00:00|9374.5|9371.5|9362.6|9359.6|9376.1|9373.1|9360.2|9357.2|0
1713826800000|2024-04-22 23:00:00|9362.9|9359.9|9359.5|9354.5|9364.9|9361.9|9349.8|9346.8|0
1713830400000|2024-04-23 00:00:00|9359.8|9354.8|9356.1|9351.1|9367.7|9362.7|9347.5|9342.5|0
1713834000000|2024-04-23 01:00:00|9355.7|9350.7|9342.1|9337.1|9356.9|9351.9|9334.6|9329.6|0
1713837600000|2024-04-23 02:00:00|9342|9337|9351.5|9346.5|9354.4|9349.4|9340|9335|0
1713841200000|2024-04-23 03:00:00|9351.6|9346.6|9355.9|9350.9|9358.3|9353.3|9346.5|9341.5|0
1713844800000|2024-04-23 04:00:00|9356|9351|9355.5|9350.5|9361.5|9356.5|9352.3|9347.3|0
1713848400000|2024-04-23 05:00:00|9355.4|9350.4|9358.5|9353.5|9361.4|9356.4|9348.4|9343.4|0
1713852000000|2024-04-23 06:00:00|9358.4|9353.4|9366.9|9361.9|9368.4|9363.4|9349.3|9344.3|0
1713855600000|2024-04-23 07:00:00|9366.8|9361.8|9376.5|9371.5|9379.2|9374.2|9362.8|9357.8|0
1713859200000|2024-04-23 08:00:00|9378.3|9373.3|9401.4|9398.4|9402.8|9399.8|9371.6|9368.6|0
1713862800000|2024-04-23 09:00:00|9401.5|9398.5|9397.1|9394.1|9409|9406|9395.6|9392.6|0
1713866400000|2024-04-23 10:00:00|9397|9394|9423.3|9420.3|9424.3|9421.3|9395.6|9392.6|0
1713870000000|2024-04-23 11:00:00|9421.4|9418.4|9420.6|9417.6|9435.5|9432.5|9416.4|9413.4|0
1713873600000|2024-04-23 12:00:00|9420.7|9417.7|9433.3|9430.3|9435.9|9432.9|9393.5|9390.5|0
1713877200000|2024-04-23 13:00:00|9433.4|9430.4|9493.4|9491.6|9504.3|9502.5|9426.7|9424.9|0
1713880800000|2024-04-23 14:00:00|9493.5|9491.7|9535.3|9533.5|9552.8|9551|9476.1|9474.3|0
1713884400000|2024-04-23 15:00:00|9535.9|9534.1|9527.7|9525.9|9552.8|9551|9496.7|9494.9|0
1713888000000|2024-04-23 16:00:00|9528.8|9527|9547.5|9545.7|9568.2|9566.4|9528.8|9527|0
1713891600000|2024-04-23 17:00:00|9547.3|9545.5|9576.6|9574.8|9577.3|9575.5|9533.9|9532.1|0
1713895200000|2024-04-23 18:00:00|9575.6|9573.8|9589.2|9587.4|9591.2|9589.4|9570.3|9568.5|0
1713898800000|2024-04-23 19:00:00|9588.7|9586.9|9570.1|9568.3|9589.4|9587.6|9561.1|9559.3|0
1713902400000|2024-04-23 20:00:00|9571.2|9568.2|9663.4|9660.4|9676.9|9673.9|9556.1|9553.1|0
1713906000000|2024-04-23 21:00:00|9663.9|9660.9|9717.4|9714.4|9719.4|9716.4|9662.1|9659.1|0
1713909600000|2024-04-23 22:00:00|9717.2|9714.2|9703|9700|9718|9715|9685.4|9682.4|0
1713913200000|2024-04-23 23:00:00|9703.1|9700.1|9731.3|9726.3|9736.5|9733.5|9701.3|9698.3|0
1713916800000|2024-04-24 00:00:00|9731.4|9726.4|9739.7|9734.7|9742.8|9737.8|9724.4|9719.4|0
1713920400000|2024-04-24 01:00:00|9739.8|9734.8|9746.1|9741.1|9748.4|9743.4|9736.4|9731.4|0
1713924000000|2024-04-24 02:00:00|9746.2|9741.2|9744.2|9739.2|9749.4|9744.4|9742.6|9737.6|0
1713927600000|2024-04-24 03:00:00|9744.3|9739.3|9747.1|9742.1|9753.6|9748.6|9743.8|9738.8|0
1713931200000|2024-04-24 04:00:00|9747|9742|9744.9|9739.9|9747.4|9742.4|9743.1|9738.1|0
1713934800000|2024-04-24 05:00:00|9745.1|9740.1|9748.1|9743.1|9751.5|9746.5|9742.5|9737.5|0
1713938400000|2024-04-24 06:00:00|9748.3|9743.3|9744.6|9739.6|9750.3|9745.3|9738.4|9733.4|0
1713942000000|2024-04-24 07:00:00|9744.8|9739.8|9743.3|9738.3|9749.8|9744.8|9734|9729|0
1713945600000|2024-04-24 08:00:00|9742.3|9737.3|9711.6|9708.6|9752.8|9749.8|9709|9706|0
1713949200000|2024-04-24 09:00:00|9711.7|9708.7|9716.6|9713.6|9721.7|9718.7|9706.1|9703.1|0
1713952800000|2024-04-24 10:00:00|9716.9|9713.9|9727.3|9724.3|9743.2|9740.2|9716.4|9713.4|0
1713956400000|2024-04-24 11:00:00|9728.4|9725.4|9737.3|9734.3|9741.8|9738.8|9723.5|9720.5|0
1713960000000|2024-04-24 12:00:00|9737.4|9734.4|9722|9719|9746.6|9743.6|9719.2|9716.2|0
1713963600000|2024-04-24 13:00:00|9721.5|9718.5|9699.3|9697.5|9755.7|9753.9|9681.6|9679.8|0
1713967200000|2024-04-24 14:00:00|9700.5|9698.7|9666.8|9665|9743.9|9742.1|9657.9|9656.1|0
1713970800000|2024-04-24 15:00:00|9666.6|9664.8|9584.2|9582.4|9670.2|9668.4|9582.2|9580.4|0
1713974400000|2024-04-24 16:00:00|9583.5|9581.7|9603.9|9602.1|9603.9|9602.1|9554.1|9552.3|0
1713978000000|2024-04-24 17:00:00|9604.1|9602.3|9659.8|9658|9662.2|9660.4|9591.2|9589.4|0
1713981600000|2024-04-24 18:00:00|9659.6|9657.8|9591.2|9589.4|9661.7|9659.9|9590.7|9588.9|0
1713985200000|2024-04-24 19:00:00|9591.1|9589.3|9637.1|9635.3|9653.4|9651.6|9589.4|9587.6|0
1713988800000|2024-04-24 20:00:00|9637.2|9634.2|9428.2|9425.2|9651.4|9648.4|9405.1|9402.1|0
1713992400000|2024-04-24 21:00:00|9428.3|9425.3|9331.1|9328.1|9431|9428|9328|9325|0
1713996000000|2024-04-24 22:00:00|9331.2|9328.2|9360.9|9357.9|9369.2|9366.2|9331|9328|0
1713999600000|2024-04-24 23:00:00|9360.7|9357.7|9362.7|9357.7|9367|9364|9357.5|9354.5|0
1714003200000|2024-04-25 00:00:00|9362.8|9357.8|9376.2|9371.2|9379.2|9374.2|9360.1|9355.1|0
1714006800000|2024-04-25 01:00:00|9376.3|9371.3|9362|9357|9377.8|9372.8|9361.3|9356.3|0
1714010400000|2024-04-25 02:00:00|9362.1|9357.1|9364|9359|9368.3|9363.3|9359.6|9354.6|0
1714014000000|2024-04-25 03:00:00|9364.1|9359.1|9361|9356|9364.8|9359.8|9359|9354|0
1714017600000|2024-04-25 04:00:00|9360.6|9355.6|9357.5|9352.5|9361.7|9356.7|9354.6|9349.6|0
1714021200000|2024-04-25 05:00:00|9357.3|9352.3|9341.7|9336.7|9358.1|9353.1|9337.8|9332.8|0
1714024800000|2024-04-25 06:00:00|9341.5|9336.5|9360.7|9355.7|9363.3|9358.3|9334.4|9329.4|0
1714028400000|2024-04-25 07:00:00|9360.8|9355.8|9360.8|9355.8|9367|9362|9350.7|9345.7|0
1714032000000|2024-04-25 08:00:00|9360.5|9355.5|9428.8|9425.8|9447.3|9444.3|9360.3|9355.3|0
1714035600000|2024-04-25 09:00:00|9428.4|9425.4|9461.9|9458.9|9463.2|9460.2|9423.6|9420.6|0
1714039200000|2024-04-25 10:00:00|9462.1|9459.1|9441.6|9438.6|9462.2|9459.2|9438.9|9435.9|0
1714042800000|2024-04-25 11:00:00|9427.8|9424.8|9424|9421|9428.4|9425.4|9402.2|9399.2|0
1714046400000|2024-04-25 12:00:00|9422.5|9419.5|9330.5|9327.5|9422.5|9419.5|9325.9|9322.9|0
1714050000000|2024-04-25 13:00:00|9330.8|9327.8|9401.8|9400|9416.4|9414.6|9292.6|9290.8|0
1714053600000|2024-04-25 14:00:00|9403.4|9401.6|9441.8|9440|9513.9|9512.1|9382.4|9380.6|0
1714057200000|2024-04-25 15:00:00|9439.9|9438.1|9477.1|9475.3|9477.7|9475.9|9439.3|9437.5|0
1714060800000|2024-04-25 16:00:00|9476.6|9474.8|9523.8|9522|9531.3|9529.5|9462.7|9460.9|0
1714064400000|2024-04-25 17:00:00|9524|9522.2|9562.5|9560.7|9571.6|9569.8|9500.9|9499.1|0
1714068000000|2024-04-25 18:00:00|9562.8|9561|9547.8|9546|9581|9579.2|9516.7|9514.9|0
1714071600000|2024-04-25 19:00:00|9548.3|9546.5|9589.3|9587.5|9604.1|9602.3|9547.8|9546|0
1714075200000|2024-04-25 20:00:00|9589.2|9586.2|9915|9912|9936|9933|9583.6|9580.6|0
1714078800000|2024-04-25 21:00:00|9914.7|9911.7|9894.3|9891.3|9915|9912|9836.7|9833.7|0
1714082400000|2024-04-25 22:00:00|9894.4|9891.4|9885|9882|9895.9|9892.9|9852.4|9849.4|0
1714086000000|2024-04-25 23:00:00|9884.9|9881.9|9874.3|9869.3|9887.4|9884.4|9868.8|9865.8|0
1714089600000|2024-04-26 00:00:00|9874.4|9869.4|9872.7|9867.7|9875.8|9870.8|9865.6|9860.6|0
1714093200000|2024-04-26 01:00:00|9873|9868|9882|9877|9887.3|9882.3|9869|9864|0
1714096800000|2024-04-26 02:00:00|9881.9|9876.9|9877.1|9872.1|9883.8|9878.8|9870.8|9865.8|0
1714100400000|2024-04-26 03:00:00|9877|9872|9880.9|9875.9|9890.2|9885.2|9876.3|9871.3|0
1714104000000|2024-04-26 04:00:00|9881|9876|9878.6|9873.6|9883.8|9878.8|9875.2|9870.2|0
1714107600000|2024-04-26 05:00:00|9878.5|9873.5|9881.2|9876.2|9883.3|9878.3|9873.2|9868.2|0
1714111200000|2024-04-26 06:00:00|9881.4|9876.4|9881.6|9876.6|9892.9|9887.9|9875.7|9870.7|0
1714114800000|2024-04-26 07:00:00|9881.5|9876.5|9873.4|9868.4|9881.8|9876.8|9861.2|9856.2|0
1714118400000|2024-04-26 08:00:00|9873.7|9868.7|9843.3|9840.3|9894.6|9891.6|9839.1|9836.1|0
1714122000000|2024-04-26 09:00:00|9843.5|9840.5|9850.9|9847.9|9858.8|9855.8|9830.8|9827.8|0
1714125600000|2024-04-26 10:00:00|9851|9848|9836.5|9833.5|9860|9857|9832.2|9829.2|0
1714129200000|2024-04-26 11:00:00|9847.4|9844.4|9855.1|9852.1|9871.3|9868.3|9839.3|9836.3|0
1714132800000|2024-04-26 12:00:00|9855.8|9852.8|9836.2|9833.2|9887.8|9884.8|9808.5|9805.5|0
1714136400000|2024-04-26 13:00:00|9836.5|9833.5|9814.5|9812.7|9856|9853|9742.7|9740.9|0
1714140000000|2024-04-26 14:00:00|9814.7|9812.9|9863.9|9862.1|9867.9|9866.1|9789.6|9787.8|0
1714143600000|2024-04-26 15:00:00|9864.6|9862.8|9859.5|9857.7|9884.5|9882.7|9833.4|9831.6|0
1714147200000|2024-04-26 16:00:00|9859.6|9857.8|9893.1|9891.3|9893.1|9891.3|9843.7|9841.9|0
1714150800000|2024-04-26 17:00:00|9893.5|9891.7|9874.5|9872.7|9900.3|9898.5|9871.7|9869.9|0
1714154400000|2024-04-26 18:00:00|9874.8|9873|9847.4|9845.6|9877.4|9875.6|9822.8|9821|0
1714158000000|2024-04-26 19:00:00|9846.7|9844.9|9856.9|9855.1|9872.2|9870.4|9842|9840.2|0
1714161600000|2024-04-26 20:00:00|9858|9855|9855.4|9852.4|9866.2|9863.2|9851.9|9848.9|0
1714341600000|2024-04-28 22:00:00|9872|9867|9869.9|9864.9|9873.7|9868.7|9866.8|9861.8|0
1714345200000|2024-04-28 23:00:00|9870|9865|9884.9|9879.9|9886.3|9881.3|9867|9862|0
1714348800000|2024-04-29 00:00:00|9884.8|9879.8|9883.6|9878.6|9889|9884|9878.3|9873.3|0
1714352400000|2024-04-29 01:00:00|9883.3|9878.3|9895.8|9890.8|9898.5|9893.5|9880.4|9875.4|0
1714356000000|2024-04-29 02:00:00|9896|9891|9893.6|9888.6|9897.4|9892.4|9889|9884|0
1714359600000|2024-04-29 03:00:00|9893.4|9888.4|9892.4|9887.4|9896.3|9891.3|9891.5|9886.5|0
1714363200000|2024-04-29 04:00:00|9892.3|9887.3|9897.4|9892.4|9900.9|9895.9|9890.5|9885.5|0
1714366800000|2024-04-29 05:00:00|9897.5|9892.5|9903.2|9898.2|9903.3|9898.3|9893.6|9888.6|0
1714370400000|2024-04-29 06:00:00|9903.4|9898.4|9887.4|9882.4|9903.8|9898.8|9886|9881|0
1714374000000|2024-04-29 07:00:00|9887.6|9882.6|9902.2|9897.2|9902.5|9897.5|9883|9878|0
1714377600000|2024-04-29 08:00:00|9902.1|9897.1|9950.5|9947.5|9954.1|9951.1|9901.7|9896.7|0
1714381200000|2024-04-29 09:00:00|9950.6|9947.6|9936.7|9933.7|9963.4|9960.4|9930.2|9927.2|0
1714384800000|2024-04-29 10:00:00|9936.5|9933.5|9970.1|9967.1|9979.9|9976.9|9935.6|9932.6|0
1714388400000|2024-04-29 11:00:00|9968.6|9965.6|9984.8|9981.8|9988.5|9985.5|9940|9937|0
1714392000000|2024-04-29 12:00:00|9983.8|9980.8|10002.6|9999.6|10009.8|10006.8|9973|9970|0
1714395600000|2024-04-29 13:00:00|10002.4|9999.4|9914.6|9912.8|10013.5|10010.5|9869.5|9867.7|0
1714399200000|2024-04-29 14:00:00|9914.5|9912.7|9940|9938.2|9956.8|9955|9905.2|9903.4|0
1714402800000|2024-04-29 15:00:00|9940.2|9938.4|9962.1|9960.3|9963.6|9961.8|9917.4|9915.6|0
1714406400000|2024-04-29 16:00:00|9962.3|9960.5|9971.9|9970.1|9986|9984.2|9950.4|9948.6|0
1714410000000|2024-04-29 17:00:00|9972.2|9970.4|9975|9973.2|9991.1|9989.3|9946.1|9944.3|0
1714413600000|2024-04-29 18:00:00|9974.5|9972.7|9948.8|9947|9974.8|9973|9921.5|9919.7|0
1714417200000|2024-04-29 19:00:00|9947.7|9945.9|9958.2|9956.4|9958.4|9956.6|9883.6|9881.8|0
1714420800000|2024-04-29 20:00:00|9958.8|9955.8|9958.7|9955.7|9969.8|9966.8|9952|9949|0
1714424400000|2024-04-29 21:00:00|9958.6|9955.6|9958.7|9955.7|9960.4|9957.4|9955.2|9952.2|0
1714428000000|2024-04-29 22:00:00|9958.8|9955.8|9961.4|9958.4|9961.5|9958.5|9957.7|9954.7|0
1714431600000|2024-04-29 23:00:00|9961.3|9958.3|9963.8|9958.8|9967.1|9964.1|9961.3|9958.3|0
1714435200000|2024-04-30 00:00:00|9963.9|9958.9|9961.5|9956.5|9965.9|9960.9|9957.5|9952.5|0
1714438800000|2024-04-30 01:00:00|9961.6|9956.6|9964.7|9959.7|9968|9963|9961.3|9956.3|0
1714442400000|2024-04-30 02:00:00|9964.8|9959.8|9964.4|9959.4|9969.6|9964.6|9964|9959|0
1714446000000|2024-04-30 03:00:00|9964.3|9959.3|9964.7|9959.7|9966|9961|9962.7|9957.7|0
1714449600000|2024-04-30 04:00:00|9964.8|9959.8|9961.1|9956.1|9965.1|9960.1|9959.9|9954.9|0
1714453200000|2024-04-30 05:00:00|9961.3|9956.3|9952.5|9947.5|9961.6|9956.6|9942.3|9937.3|0
1714456800000|2024-04-30 06:00:00|9952.4|9947.4|9957.1|9952.1|9963.1|9958.1|9951.4|9946.4|0
1714460400000|2024-04-30 07:00:00|9957.6|9952.6|9955.7|9950.7|9960.6|9955.6|9945.7|9940.7|0
1714464000000|2024-04-30 08:00:00|9954.7|9949.7|9898.3|9895.3|9958.6|9955.6|9897.5|9894.5|0
1714467600000|2024-04-30 09:00:00|9897.7|9894.7|9909|9906|9919.4|9916.4|9897.4|9894.4|0
1714471200000|2024-04-30 10:00:00|9909.1|9906.1|9940.9|9937.9|9943.1|9940.1|9906.7|9903.7|0
1714474800000|2024-04-30 11:00:00|9941.5|9938.5|9934.5|9931.5|9949.7|9946.7|9931.9|9928.9|0
1714478400000|2024-04-30 12:00:00|9934.3|9931.3|9889.4|9886.4|9939.6|9936.6|9873.9|9870.9|0
1714482000000|2024-04-30 13:00:00|9889.5|9886.5|9949.7|9947.9|9967.2|9965.4|9881.7|9878.7|0
1714485600000|2024-04-30 14:00:00|9949.9|9948.1|9906.4|9904.6|9960.4|9958.6|9896.8|9895|0
1714489200000|2024-04-30 15:00:00|9906.2|9904.4|9850.1|9848.3|9906.5|9904.7|9828.7|9826.9|0
1714492800000|2024-04-30 16:00:00|9849.8|9848|9815.1|9813.3|9859.3|9857.5|9793.5|9791.7|0
1714496400000|2024-04-30 17:00:00|9815.2|9813.4|9832.2|9830.4|9841.2|9839.4|9795.6|9793.8|0
1714500000000|2024-04-30 18:00:00|9832.6|9830.8|9797.9|9796.1|9844.3|9842.5|9793.8|9792|0
1714503600000|2024-04-30 19:00:00|9797.3|9795.5|9713.7|9711.9|9820.4|9818.6|9712.5|9710.7|0
1714507200000|2024-04-30 20:00:00|9714.3|9711.3|9714.8|9711.8|9817.7|9814.7|9679|9676|0
1714510800000|2024-04-30 21:00:00|9714.9|9711.9|9663.6|9660.6|9719.7|9716.7|9659.5|9656.5|0
1714514400000|2024-04-30 22:00:00|9663.1|9660.1|9687.2|9684.2|9695.4|9692.4|9663.1|9660.1|0
1714518000000|2024-04-30 23:00:00|9687.1|9684.1|9696.4|9691.4|9697.8|9694.8|9685|9682|0
1714521600000|2024-05-01 00:00:00|9696.9|9691.9|9699.8|9694.8|9701.4|9696.4|9692.3|9687.3|0
1714525200000|2024-05-01 01:00:00|9700|9695|9698.5|9693.5|9702.5|9697.5|9691.9|9686.9|0
1714528800000|2024-05-01 02:00:00|9698.3|9693.3|9701|9696|9704|9699|9693|9688|0
1714532400000|2024-05-01 03:00:00|9701.1|9696.1|9706.8|9701.8|9707.6|9702.6|9701|9696|0
1714536000000|2024-05-01 04:00:00|9706.7|9701.7|9707.5|9702.5|9708.2|9703.2|9703.6|9698.6|0
1714539600000|2024-05-01 05:00:00|9707.2|9702.2|9696.8|9691.8|9707.7|9702.7|9695.5|9690.5|0
1714543200000|2024-05-01 06:00:00|9696.7|9691.7|9684.7|9679.7|9701.7|9696.7|9674.2|9669.2|0
1714546800000|2024-05-01 07:00:00|9684.9|9679.9|9674.3|9669.3|9691.6|9686.6|9667.7|9662.7|0
1714550400000|2024-05-01 08:00:00|9673.4|9668.4|9687.6|9684.6|9715.3|9712.3|9670.6|9667.6|0
1714554000000|2024-05-01 09:00:00|9687.8|9684.8|9660.2|9657.2|9688.5|9685.5|9655.3|9652.3|0
1714557600000|2024-05-01 10:00:00|9660|9657|9644.2|9641.2|9661|9658|9640.2|9637.2|0
1714561200000|2024-05-01 11:00:00|9685.7|9682.7|9687.3|9684.3|9698.7|9695.7|9680.1|9677.1|0
1714564800000|2024-05-01 12:00:00|9687|9684|9729|9726|9746.6|9743.6|9684.2|9681.2|0
1714568400000|2024-05-01 13:00:00|9730|9727|9724.3|9722.5|9761.7|9759.9|9690.9|9689.1|0
1714572000000|2024-05-01 14:00:00|9726.3|9724.5|9721.7|9719.9|9745|9743.2|9669.1|9667.3|0
1714575600000|2024-05-01 15:00:00|9721.2|9719.4|9660|9658.2|9725.9|9724.1|9659.8|9658|0
1714579200000|2024-05-01 16:00:00|9658.4|9656.6|9675.9|9674.1|9695.5|9693.7|9644.3|9642.5|0
1714582800000|2024-05-01 17:00:00|9676.1|9674.3|9703.5|9701.7|9705.6|9703.8|9653.4|9651.6|0
1714586400000|2024-05-01 18:00:00|9705|9703.2|9878.7|9876.9|9883.5|9881.7|9699.6|9697.8|0
1714590000000|2024-05-01 19:00:00|9884.2|9882.4|9673|9671.2|9909.9|9908.1|9672.5|9670.7|0
1714593600000|2024-05-01 20:00:00|9673.7|9670.7|9680.9|9677.9|9693.9|9690.9|9664.6|9661.6|0
1714597200000|2024-05-01 21:00:00|9681.4|9678.4|9700.7|9697.7|9704.5|9701.5|9680.7|9677.7|0
1714600800000|2024-05-01 22:00:00|9700.8|9697.8|9712.5|9709.5|9713.3|9710.3|9699.5|9696.5|0
1714604400000|2024-05-01 23:00:00|9712.4|9709.4|9742.1|9737.1|9744.1|9741.1|9710.8|9707.8|0
1714608000000|2024-05-02 00:00:00|9742.6|9737.6|9746.9|9741.9|9749.7|9744.7|9735.2|9730.2|0
1714611600000|2024-05-02 01:00:00|9747|9742|9748.2|9743.2|9751.9|9746.9|9740|9735|0
1714615200000|2024-05-02 02:00:00|9748.6|9743.6|9756.5|9751.5|9759.4|9754.4|9746.9|9741.9|0
1714618800000|2024-05-02 03:00:00|9756.4|9751.4|9753.2|9748.2|9758.7|9753.7|9750.9|9745.9|0
1714622400000|2024-05-02 04:00:00|9753.1|9748.1|9755|9750|9755.5|9750.5|9750.2|9745.2|0
1714626000000|2024-05-02 05:00:00|9754.9|9749.9|9749|9744|9759|9754|9748.6|9743.6|0
1714629600000|2024-05-02 06:00:00|9749.3|9744.3|9745.4|9740.4|9756.4|9751.4|9742.5|9737.5|0
1714633200000|2024-05-02 07:00:00|9745.8|9740.8|9768|9763|9773.4|9768.4|9736|9731|0
1714636800000|2024-05-02 08:00:00|9768.1|9763.1|9787.2|9784.2|9810.6|9807.6|9764.8|9761.8|0
1714640400000|2024-05-02 09:00:00|9787.1|9784.1|9810.9|9807.9|9811.2|9808.2|9787.1|9784.1|0
1714644000000|2024-05-02 10:00:00|9811|9808|9818.7|9815.7|9822.2|9819.2|9801.7|9798.7|0
1714647600000|2024-05-02 11:00:00|9817|9814|9795|9792|9823|9820|9792.3|9789.3|0
1714651200000|2024-05-02 12:00:00|9795.1|9792.1|9790.4|9787.4|9818.3|9815.3|9786.4|9783.4|0
1714654800000|2024-05-02 13:00:00|9791|9788|9735.9|9734.1|9799.9|9796.9|9731.2|9729.4|0
1714658400000|2024-05-02 14:00:00|9736.3|9734.5|9746.1|9744.3|9750.4|9748.6|9654.2|9652.4|0
1714662000000|2024-05-02 15:00:00|9745.5|9743.7|9771.5|9769.7|9776.3|9774.5|9727.1|9725.3|0
1714665600000|2024-05-02 16:00:00|9770.8|9769|9745.9|9744.1|9773.4|9771.6|9721.7|9719.9|0
1714669200000|2024-05-02 17:00:00|9746.6|9744.8|9786.8|9785|9799|9797.2|9746.6|9744.8|0
1714672800000|2024-05-02 18:00:00|9787.2|9785.4|9827.7|9825.9|9831.1|9829.3|9782|9780.2|0
1714676400000|2024-05-02 19:00:00|9828.3|9826.5|9819.2|9817.4|9840.3|9838.5|9799.2|9797.4|0
1714680000000|2024-05-02 20:00:00|9819.5|9817.7|9896.9|9893.9|9904.3|9901.3|9803.5|9800.5|0
1714683600000|2024-05-02 21:00:00|9896.7|9893.7|9881.7|9878.7|9906.6|9903.6|9876.2|9873.2|0
1714687200000|2024-05-02 22:00:00|9882.1|9879.1|9886.6|9883.6|9903.1|9900.1|9874.8|9871.8|0
1714690800000|2024-05-02 23:00:00|9886.5|9883.5|9891|9886|9893.4|9890.4|9886.1|9883.1|0
1714694400000|2024-05-03 00:00:00|9892.3|9887.3|9893.5|9888.5|9898.1|9893.1|9882.4|9877.4|0
1714698000000|2024-05-03 01:00:00|9893.6|9888.6|9897.6|9892.6|9906.2|9901.2|9892.4|9887.4|0
1714701600000|2024-05-03 02:00:00|9897.8|9892.8|9891.8|9886.8|9898.9|9893.9|9890.8|9885.8|0
1714705200000|2024-05-03 03:00:00|9891.7|9886.7|9892.9|9887.9|9896.1|9891.1|9890.3|9885.3|0
1714708800000|2024-05-03 04:00:00|9893|9888|9886.6|9881.6|9894.9|9889.9|9885|9880|0
1714712400000|2024-05-03 05:00:00|9886.7|9881.7|9890.9|9885.9|9893.3|9888.3|9883.4|9878.4|0
1714716000000|2024-05-03 06:00:00|9890.7|9885.7|9879|9874|9891|9886|9877.5|9872.5|0
1714719600000|2024-05-03 07:00:00|9878.9|9873.9|9886|9881|9886|9881|9870.1|9865.1|0
1714723200000|2024-05-03 08:00:00|9886.2|9881.2|9880.6|9877.6|9910|9907|9877.3|9874.3|0
1714726800000|2024-05-03 09:00:00|9880.7|9877.7|9883.9|9880.9|9887.3|9884.3|9875.6|9872.6|0
1714730400000|2024-05-03 10:00:00|9883.8|9880.8|9893.4|9890.4|9900.9|9897.9|9879.1|9876.1|0
1714734000000|2024-05-03 11:00:00|9889.8|9886.8|9886|9883|9895.2|9892.2|9883.3|9880.3|0
1714737600000|2024-05-03 12:00:00|9886.1|9883.1|10001.5|9998.5|10014.6|10011.6|9884.3|9881.3|0
1714741200000|2024-05-03 13:00:00|10001.9|9998.9|10030.7|10028.9|10042.2|10040.4|9966.2|9964.4|0
1714744800000|2024-05-03 14:00:00|10034.5|10032.7|9974.7|9972.9|10038.7|10036.9|9940.8|9939|0
1714748400000|2024-05-03 15:00:00|9975.1|9973.3|10015.1|10013.3|10025.9|10024.1|9947.5|9945.7|0
1714752000000|2024-05-03 16:00:00|10016.3|10014.5|10006.6|10004.8|10029.4|10027.6|9999.3|9997.5|0
1714755600000|2024-05-03 17:00:00|10007|10005.2|10017.6|10015.8|10033.4|10031.6|10005.4|10003.6|0
1714759200000|2024-05-03 18:00:00|10017.7|10015.9|10037.9|10036.1|10051.2|10049.4|10017.7|10015.9|0
1714762800000|2024-05-03 19:00:00|10037.2|10035.4|10032.6|10030.8|10050.5|10048.7|10026.7|10024.9|0
1714766400000|2024-05-03 20:00:00|10033.6|10030.6|10034.2|10031.2|10038.5|10035.5|10030.9|10027.9|0
1714946400000|2024-05-05 22:00:00|10040.4|10035.4|10039.2|10034.2|10047.9|10042.9|10036.1|10031.1|0
1714950000000|2024-05-05 23:00:00|10039.4|10034.4|10023.2|10018.2|10040.4|10035.4|10022.1|10017.1|0
1714953600000|2024-05-06 00:00:00|10023.7|10018.7|10024.2|10019.2|10028.3|10023.3|10018|10013|0
1714957200000|2024-05-06 01:00:00|10024|10019|10027|10022|10027.2|10022.2|10020.5|10015.5|0
1714960800000|2024-05-06 02:00:00|10027.2|10022.2|10023.7|10018.7|10028.4|10023.4|10023.1|10018.1|0
1714964400000|2024-05-06 03:00:00|10023.6|10018.6|10023.8|10018.8|10025|10020|10019.9|10014.9|0
1714968000000|2024-05-06 04:00:00|10023.9|10018.9|10018|10013|10024.1|10019.1|10015.6|10010.6|0
1714971600000|2024-05-06 05:00:00|10017.9|10012.9|10018.1|10013.1|10020|10015|10012|10007|0
1714975200000|2024-05-06 06:00:00|10017.9|10012.9|10030.5|10025.5|10033|10028|10017.9|10012.9|0
1714978800000|2024-05-06 07:00:00|10030.6|10025.6|10021.8|10016.8|10036.8|10031.8|10021.8|10016.8|0
1714982400000|2024-05-06 08:00:00|10021.9|10016.9|10049.7|10046.7|10061.2|10058.2|10021.9|10016.9|0
1714986000000|2024-05-06 09:00:00|10049.8|10046.8|10075.1|10072.1|10076.5|10073.5|10049.5|10046.5|0
1714989600000|2024-05-06 10:00:00|10075.2|10072.2|10066.9|10063.9|10079.7|10076.7|10062.2|10059.2|0
1714993200000|2024-05-06 11:00:00|10066.6|10063.6|10073.9|10070.9|10073.9|10070.9|10057.7|10054.7|0
1714996800000|2024-05-06 12:00:00|10073.8|10070.8|10075.8|10072.8|10082.9|10079.9|10064.3|10061.3|0
1715000400000|2024-05-06 13:00:00|10075.9|10072.9|10129.5|10127.7|10129.5|10127.7|10053|10051.2|0
1715004000000|2024-05-06 14:00:00|10129.6|10127.8|10120.7|10118.9|10140|10138.2|10095.5|10093.7|0
1715007600000|2024-05-06 15:00:00|10120.6|10118.8|10139.9|10138.1|10149.7|10147.9|10111|10109.2|0
1715011200000|2024-05-06 16:00:00|10140.4|10138.6|10156.8|10155|10157.4|10155.6|10117.3|10115.5|0
1715014800000|2024-05-06 17:00:00|10156.9|10155.1|10161.4|10159.6|10164|10162.2|10136.6|10134.8|0
1715018400000|2024-05-06 18:00:00|10161.5|10159.7|10182.1|10180.3|10186.7|10184.9|10160|10158.2|0
1715022000000|2024-05-06 19:00:00|10182|10180.2|10223.3|10221.5|10224.2|10222.4|10172.2|10170.4|0
1715025600000|2024-05-06 20:00:00|10223.9|10220.9|10217.3|10214.3|10226.6|10223.6|10204.1|10201.1|0
1715029200000|2024-05-06 21:00:00|10217.4|10214.4|10218.4|10215.4|10221.8|10218.8|10217.1|10214.1|0
1715032800000|2024-05-06 22:00:00|10218.1|10215.1|10221.8|10218.8|10222.4|10219.4|10217.9|10214.9|0
1715036400000|2024-05-06 23:00:00|10221.7|10218.7|10219.4|10214.4|10225.9|10222.9|10211.9|10208.9|0
1715040000000|2024-05-07 00:00:00|10220|10215|10215.8|10210.8|10221.5|10216.5|10212.4|10207.4|0
1715043600000|2024-05-07 01:00:00|10215.6|10210.6|10218|10213|10218.9|10213.9|10211.1|10206.1|0
1715047200000|2024-05-07 02:00:00|10217.9|10212.9|10216.6|10211.6|10220.6|10215.6|10215.3|10210.3|0
1715050800000|2024-05-07 03:00:00|10216.7|10211.7|10222.6|10217.6|10222.8|10217.8|10215.7|10210.7|0
1715054400000|2024-05-07 04:00:00|10222.8|10217.8|10220.6|10215.6|10223.9|10218.9|10218.3|10213.3|0
1715058000000|2024-05-07 05:00:00|10220.7|10215.7|10217.9|10212.9|10222.2|10217.2|10217|10212|0
1715061600000|2024-05-07 06:00:00|10218.1|10213.1|10221.2|10216.2|10222.5|10217.5|10217.2|10212.2|0
1715065200000|2024-05-07 07:00:00|10221.4|10216.4|10209.1|10204.1|10226.9|10221.9|10208.5|10203.5|0
1715068800000|2024-05-07 08:00:00|10209.7|10204.7|10190.2|10187.2|10210.4|10206.1|10173.9|10170.9|0
1715072400000|2024-05-07 09:00:00|10190.3|10187.3|10165|10162|10192.8|10189.8|10151.7|10148.7|0
1715076000000|2024-05-07 10:00:00|10165.1|10162.1|10177.9|10174.9|10179.4|10176.4|10151.1|10148.1|0
1715079600000|2024-05-07 11:00:00|10181.2|10178.2|10163|10160|10185.7|10182.7|10154.9|10151.9|0
1715083200000|2024-05-07 12:00:00|10163.2|10160.2|10181.9|10178.9|10182.4|10179.4|10161.2|10158.2|0
1715086800000|2024-05-07 13:00:00|10182|10179|10143.7|10141.9|10209.8|10208|10140.2|10138.4|0
1715090400000|2024-05-07 14:00:00|10145.9|10144.1|10185.1|10183.3|10188.9|10187.1|10137.3|10135.5|0
1715094000000|2024-05-07 15:00:00|10186.4|10184.6|10198.3|10196.5|10203|10201.2|10177|10175.2|0
1715097600000|2024-05-07 16:00:00|10198.7|10196.9|10185.2|10183.4|10213.7|10211.9|10181.8|10180|0
1715101200000|2024-05-07 17:00:00|10185.3|10183.5|10161.7|10159.9|10205.9|10204.1|10154.6|10152.8|0
1715104800000|2024-05-07 18:00:00|10161.5|10159.7|10154.3|10152.5|10170.5|10168.7|10131.2|10129.4|0
1715108400000|2024-05-07 19:00:00|10154.5|10152.7|10167.2|10165.4|10181.5|10179.7|10148.3|10146.5|0
1715112000000|2024-05-07 20:00:00|10167.1|10165.3|10165.9|10162.9|10178.8|10175.8|10164.6|10161.6|0
1715115600000|2024-05-07 21:00:00|10165.6|10162.6|10157.7|10154.7|10165.9|10162.9|10156.7|10153.7|0
1715119200000|2024-05-07 22:00:00|10157.8|10154.8|10161.3|10158.3|10161.6|10158.6|10153.6|10150.6|0
1715122800000|2024-05-07 23:00:00|10161.2|10158.2|10160.3|10155.3|10164|10161|10155.7|10152.7|0
1715126400000|2024-05-08 00:00:00|10160.4|10155.4|10162.8|10157.8|10164.6|10159.6|10158.6|10153.6|0
1715130000000|2024-05-08 01:00:00|10162.7|10157.7|10160.3|10155.3|10166.1|10161.1|10159.3|10154.3|0
1715133600000|2024-05-08 02:00:00|10160.2|10155.2|10158.6|10153.6|10162.7|10157.7|10154.9|10149.9|0
1715137200000|2024-05-08 03:00:00|10158.4|10153.4|10155|10150|10159.5|10154.5|10153.6|10148.6|0
1715140800000|2024-05-08 04:00:00|10154.9|10149.9|10150.3|10145.3|10155.6|10150.6|10150|10145|0
1715144400000|2024-05-08 05:00:00|10150.1|10145.1|10155.3|10150.3|10155.9|10150.9|10147.6|10142.6|0
1715148000000|2024-05-08 06:00:00|10155.4|10150.4|10157.7|10152.7|10159.8|10154.8|10149.7|10144.7|0
1715151600000|2024-05-08 07:00:00|10156.4|10151.4|10160.8|10155.8|10166.8|10161.8|10156.4|10151.4|0
1715155200000|2024-05-08 08:00:00|10160.6|10155.6|10159.2|10156.2|10172.4|10169.4|10149.7|10146.7|0
1715158800000|2024-05-08 09:00:00|10159.1|10156.1|10143.6|10140.6|10159.5|10156.5|10140.4|10137.4|0
1715162400000|2024-05-08 10:00:00|10143.5|10140.5|10145.2|10142.2|10150.7|10147.7|10134.4|10131.4|0
1715166000000|2024-05-08 11:00:00|10163.7|10160.7|10121.7|10118.7|10163.7|10160.7|10117.5|10114.5|0
1715169600000|2024-05-08 12:00:00|10120.9|10117.9|10073.9|10070.9|10120.9|10117.9|10061.5|10058.5|0
1715173200000|2024-05-08 13:00:00|10073.7|10070.7|10146.2|10144.4|10148.1|10146.3|10062.4|10059.4|0
1715176800000|2024-05-08 14:00:00|10145.9|10144.1|10189.9|10188.1|10209.8|10208|10130|10128.2|0
1715180400000|2024-05-08 15:00:00|10190.2|10188.4|10165.9|10164.1|10202.3|10200.5|10160.7|10158.9|0
1715184000000|2024-05-08 16:00:00|10166|10164.2|10156.1|10154.3|10180.5|10178.7|10151.7|10149.9|0
1715187600000|2024-05-08 17:00:00|10155.9|10154.1|10158.5|10156.7|10164.8|10163|10137.9|10136.1|0
1715191200000|2024-05-08 18:00:00|10159.4|10157.6|10154.3|10152.5|10169.7|10167.9|10151.6|10149.8|0
1715194800000|2024-05-08 19:00:00|10154|10152.2|10158.5|10156.7|10168.1|10166.3|10143|10141.2|0
1715198400000|2024-05-08 20:00:00|10159.1|10156.1|10136.8|10133.8|10165.6|10162.6|10132.1|10129.1|0
1715202000000|2024-05-08 21:00:00|10136.7|10133.7|10138.3|10135.3|10138.6|10135.6|10134.6|10131.6|0
1715205600000|2024-05-08 22:00:00|10138.2|10135.2|10139.2|10136.2|10141.6|10138.6|10134.9|10131.9|0
1715209200000|2024-05-08 23:00:00|10138.9|10135.9|10139.3|10134.3|10139.6|10136.6|10136|10133|0
1715212800000|2024-05-09 00:00:00|10139.7|10134.7|10141.9|10136.9|10144.1|10139.1|10134.9|10129.9|0
1715216400000|2024-05-09 01:00:00|10142|10137|10146.3|10141.3|10147.5|10142.5|10136.5|10131.5|0
1715220000000|2024-05-09 02:00:00|10146.4|10141.4|10140.9|10135.9|10146.8|10141.8|10138.9|10133.9|0
1715223600000|2024-05-09 03:00:00|10141|10136|10138.1|10133.1|10142.6|10137.6|10137.2|10132.2|0
1715227200000|2024-05-09 04:00:00|10138|10133|10132.7|10127.7|10139|10134|10132.6|10127.6|0
1715230800000|2024-05-09 05:00:00|10132.8|10127.8|10132.5|10127.5|10135.8|10130.8|10129.8|10124.8|0
1715234400000|2024-05-09 06:00:00|10132.1|10127.1|10126.4|10121.4|10132.8|10127.8|10126.4|10121.4|0
1715238000000|2024-05-09 07:00:00|10126.3|10121.3|10121.5|10116.5|10139.2|10134.2|10116.4|10111.4|0
1715241600000|2024-05-09 08:00:00|10121.8|10116.8|10116|10113|10132.7|10129.7|10113.2|10110.2|0
1715245200000|2024-05-09 09:00:00|10116.1|10113.1|10117.7|10114.7|10119.6|10116.6|10108.1|10105.1|0
1715248800000|2024-05-09 10:00:00|10117.8|10114.8|10114|10111|10130.2|10127.2|10114|10111|0
1715252400000|2024-05-09 11:00:00|10114.7|10111.7|10139|10136|10140.7|10137.7|10112.3|10109.3|0
1715256000000|2024-05-09 12:00:00|10138.9|10135.9|10178.1|10175.1|10180.1|10177.1|10130.5|10127.5|0
1715259600000|2024-05-09 13:00:00|10178.2|10175.2|10125.7|10123.9|10188.5|10185.5|10090.6|10088.8|0
1715263200000|2024-05-09 14:00:00|10126.1|10124.3|10140.2|10138.4|10154|10152.2|10100|10098.2|0
1715266800000|2024-05-09 15:00:00|10141|10139.2|10131|10129.2|10170.2|10168.4|10127.4|10125.6|0
1715270400000|2024-05-09 16:00:00|10130.9|10129.1|10158.4|10156.6|10164.1|10162.3|10128.1|10126.3|0
1715274000000|2024-05-09 17:00:00|10158.5|10156.7|10149.1|10147.3|10168.6|10166.8|10138.7|10136.9|0
1715277600000|2024-05-09 18:00:00|10148.9|10147.1|10152.5|10150.7|10158.4|10156.6|10133|10131.2|0
1715281200000|2024-05-09 19:00:00|10152.7|10150.9|10138.2|10136.4|10157.6|10155.8|10128.5|10126.7|0
1715284800000|2024-05-09 20:00:00|10137.4|10134.4|10138|10135|10148.4|10145.4|10137.1|10134.1|0
1715288400000|2024-05-09 21:00:00|10138.1|10135.1|10136.5|10133.5|10140.8|10137.8|10132|10129|0
1715292000000|2024-05-09 22:00:00|10136.4|10133.4|10143.7|10140.7|10144.1|10141.1|10134.2|10131.2|0
1715295600000|2024-05-09 23:00:00|10143.6|10140.6|10144|10139|10144.6|10141.6|10140.1|10137.1|0
1715299200000|2024-05-10 00:00:00|10144.2|10139.2|10143.6|10138.6|10145|10140|10139.3|10134.3|0
1715302800000|2024-05-10 01:00:00|10143.7|10138.7|10136.5|10131.5|10145.4|10140.4|10136.2|10131.2|0
1715306400000|2024-05-10 02:00:00|10136.4|10131.4|10136.5|10131.5|10138.7|10133.7|10134.5|10129.5|0
1715310000000|2024-05-10 03:00:00|10136.8|10131.8|10135.7|10130.7|10138.4|10133.4|10133.8|10128.8|0
1715313600000|2024-05-10 04:00:00|10135.6|10130.6|10141.7|10136.7|10142.3|10137.3|10134.9|10129.9|0
1715317200000|2024-05-10 05:00:00|10141.8|10136.8|10141.7|10136.7|10146.1|10141.1|10140.2|10135.2|0
1715320800000|2024-05-10 06:00:00|10141.8|10136.8|10157.1|10152.1|10157.8|10152.8|10138.5|10133.5|0
1715324400000|2024-05-10 07:00:00|10158.1|10153.1|10155.3|10150.3|10170|10165|10153.7|10148.7|0
1715328000000|2024-05-10 08:00:00|10155.8|10150.8|10187.4|10184.4|10187.8|10184.8|10155.3|10150.3|0
1715331600000|2024-05-10 09:00:00|10187.5|10184.5|10188.5|10185.5|10192.4|10189.4|10181.2|10178.2|0
1715335200000|2024-05-10 10:00:00|10188.7|10185.7|10185.1|10182.1|10194|10191|10182.1|10179.1|0
1715338800000|2024-05-10 11:00:00|10180.2|10177.2|10178.3|10175.3|10182.2|10179.2|10170.9|10167.9|0
1715342400000|2024-05-10 12:00:00|10178|10175|10162.3|10159.3|10191.1|10188.1|10161.9|10158.9|0
1715346000000|2024-05-10 13:00:00|10162.4|10159.4|10197.2|10195.4|10210.4|10208.6|10158.4|10155.4|0
1715349600000|2024-05-10 14:00:00|10195.1|10193.3|10101.2|10099.4|10195.5|10193.7|10086.7|10084.9|0
1715353200000|2024-05-10 15:00:00|10101.3|10099.5|10101.5|10099.7|10116.1|10114.3|10076.7|10074.9|0
1715356800000|2024-05-10 16:00:00|10097.8|10096|10111.5|10109.7|10118|10116.2|10082.4|10080.6|0
1715360400000|2024-05-10 17:00:00|10111|10109.2|10124.5|10122.7|10127.7|10125.9|10087.2|10085.4|0
1715364000000|2024-05-10 18:00:00|10124.2|10122.4|10127.6|10125.8|10129.5|10127.7|10107|10105.2|0
1715367600000|2024-05-10 19:00:00|10127.8|10126|10131.5|10129.7|10139.9|10138.1|10117|10115.2|0
1715371200000|2024-05-10 20:00:00|10132.1|10129.1|10119.3|10116.3|10132.1|10129.1|10118.9|10115.9|0
1715551200000|2024-05-12 22:00:00|10120.6|10115.6|10123.7|10118.7|10125.3|10120.3|10114.4|10109.4|0
1715554800000|2024-05-12 23:00:00|10123.9|10118.9|10123|10118|10127.9|10122.9|10120.5|10115.5|0
1715558400000|2024-05-13 00:00:00|10123.1|10118.1|10130|10125|10130.1|10125.1|10119|10114|0
1715562000000|2024-05-13 01:00:00|10129.9|10124.9|10130.9|10125.9|10132.5|10127.5|10127.1|10122.1|0
1715565600000|2024-05-13 02:00:00|10130.8|10125.8|10128.7|10123.7|10131.9|10126.9|10128.1|10123.1|0
1715569200000|2024-05-13 03:00:00|10128.9|10123.9|10141.2|10136.2|10142|10137|10126.7|10121.7|0
1715572800000|2024-05-13 04:00:00|10141.1|10136.1|10145.9|10140.9|10146.5|10141.5|10139.4|10134.4|0
1715576400000|2024-05-13 05:00:00|10146|10141|10152.1|10147.1|10152.5|10147.5|10145.2|10140.2|0
1715580000000|2024-05-13 06:00:00|10152|10147|10149.5|10144.5|10154.9|10149.9|10148.9|10143.9|0
1715583600000|2024-05-13 07:00:00|10150.1|10145.1|10152.2|10147.2|10153.8|10148.8|10142.9|10137.9|0
1715587200000|2024-05-13 08:00:00|10151.6|10146.6|10143.1|10140.1|10153.1|10148.1|10123.5|10120.5|0
1715590800000|2024-05-13 09:00:00|10143.2|10140.2|10142.1|10139.1|10150.8|10147.8|10141.1|10138.1|0
1715594400000|2024-05-13 10:00:00|10140.4|10137.4|10148|10145|10151.1|10148.1|10138.6|10135.6|0
1715598000000|2024-05-13 11:00:00|10146.2|10143.2|10163.9|10160.9|10164|10161|10141.8|10138.8|0
1715601600000|2024-05-13 12:00:00|10163.5|10160.5|10159|10156|10164|10161|10145.2|10142.2|0
1715605200000|2024-05-13 13:00:00|10158.9|10155.9|10143.8|10142|10169.1|10167.3|10107.6|10105.8|0
1715608800000|2024-05-13 14:00:00|10143.3|10141.5|10163.9|10162.1|10172.1|10170.3|10136.5|10134.7|0
1715612400000|2024-05-13 15:00:00|10163.8|10162|10170.3|10168.5|10173.7|10171.9|10141.3|10139.5|0
1715616000000|2024-05-13 16:00:00|10170.1|10168.3|10175.2|10173.4|10185.9|10184.1|10168.3|10166.5|0
1715619600000|2024-05-13 17:00:00|10173.6|10171.8|10171.4|10169.6|10184.8|10183|10137.3|10135.5|0
1715623200000|2024-05-13 18:00:00|10171.3|10169.5|10177.2|10175.4|10177.2|10175.4|10160.9|10159.1|0
1715626800000|2024-05-13 19:00:00|10177.1|10175.3|10185.8|10184|10188.8|10187|10170.9|10169.1|0
1715630400000|2024-05-13 20:00:00|10186.4|10183.4|10183.4|10180.4|10193.4|10190.4|10181|10178|0
1715634000000|2024-05-13 21:00:00|10183.3|10180.3|10185.3|10182.3|10186.4|10183.4|10182.8|10179.8|0
1715637600000|2024-05-13 22:00:00|10183.7|10180.7|10182.2|10179.2|10186.7|10183.7|10179.1|10176.1|0
1715641200000|2024-05-13 23:00:00|10184|10181|10185.8|10180.8|10187|10184|10181.4|10178.4|0
1715644800000|2024-05-14 00:00:00|10185.7|10180.7|10182.3|10177.3|10189.1|10184.1|10180.3|10175.3|0
1715648400000|2024-05-14 01:00:00|10182.2|10177.2|10181.9|10176.9|10184|10179|10178.1|10173.1|0
1715652000000|2024-05-14 02:00:00|10182|10177|10179.1|10174.1|10182.9|10177.9|10179|10174|0
1715655600000|2024-05-14 03:00:00|10179.3|10174.3|10176|10171|10179.8|10174.8|10174.5|10169.5|0
1715659200000|2024-05-14 04:00:00|10176.1|10171.1|10178.2|10173.2|10180.1|10175.1|10175.1|10170.1|0
1715662800000|2024-05-14 05:00:00|10178.1|10173.1|10186|10181|10186.5|10181.5|10178.1|10173.1|0
1715666400000|2024-05-14 06:00:00|10185.7|10180.7|10189.5|10184.5|10190.6|10185.6|10184.5|10179.5|0
1715670000000|2024-05-14 07:00:00|10189.8|10184.8|10189|10184|10193.8|10188.8|10186.2|10181.2|0
1715673600000|2024-05-14 08:00:00|10188.7|10183.7|10198.3|10195.3|10199.3|10196.3|10186.8|10183.7|0
1715677200000|2024-05-14 09:00:00|10198.1|10195.1|10188.6|10185.6|10199|10196|10182.5|10179.5|0
1715680800000|2024-05-14 10:00:00|10188.7|10185.7|10181.9|10178.9|10188.9|10185.9|10177.4|10174.4|0
1715684400000|2024-05-14 11:00:00|10182.1|10179.1|10168.5|10165.5|10184.4|10181.4|10163.7|10160.7|0
1715688000000|2024-05-14 12:00:00|10168.4|10165.4|10153.6|10150.6|10183.3|10180.3|10123.1|10120.1|0
1715691600000|2024-05-14 13:00:00|10154.2|10151.2|10178.1|10176.3|10223.6|10221.8|10149.5|10146.5|0
1715695200000|2024-05-14 14:00:00|10178.4|10176.6|10246.9|10245.1|10256.6|10254.8|10168.5|10166.7|0
1715698800000|2024-05-14 15:00:00|10246.8|10245|10233.7|10231.9|10272.4|10270.6|10226.4|10224.6|0
1715702400000|2024-05-14 16:00:00|10233.4|10231.6|10225.9|10224.1|10234.9|10233.1|10215.6|10213.8|0
1715706000000|2024-05-14 17:00:00|10226|10224.2|10246|10244.2|10255.3|10253.5|10214.9|10213.1|0
1715709600000|2024-05-14 18:00:00|10246.1|10244.3|10290.2|10288.4|10292.3|10290.5|10244.4|10242.6|0
1715713200000|2024-05-14 19:00:00|10290.1|10288.3|10294.3|10292.5|10309|10307.2|10281.7|10279.9|0
1715716800000|2024-05-14 20:00:00|10293.1|10290.1|10279.4|10276.4|10297|10294|10273.5|10270.5|0
1715720400000|2024-05-14 21:00:00|10279.5|10276.5|10279.2|10276.2|10280.7|10277.7|10277.6|10274.6|0
1715724000000|2024-05-14 22:00:00|10279.3|10276.3|10285.9|10282.9|10285.9|10282.9|10279.3|10276.3|0
1715727600000|2024-05-14 23:00:00|10286|10283|10290.9|10285.9|10291.1|10287.2|10280.3|10277.3|0
1715731200000|2024-05-15 00:00:00|10290.8|10285.8|10286.4|10281.4|10295.6|10290.6|10281.4|10276.4|0
1715734800000|2024-05-15 01:00:00|10286.3|10281.3|10293|10288|10294.7|10289.7|10286|10281|0
1715738400000|2024-05-15 02:00:00|10293.1|10288.1|10296.4|10291.4|10302.5|10297.5|10292|10287|0
1715742000000|2024-05-15 03:00:00|10296.3|10291.3|10297.9|10292.9|10302.7|10297.7|10296.1|10291.1|0
1715745600000|2024-05-15 04:00:00|10297.8|10292.8|10290|10285|10298.3|10293.3|10290|10285|0
1715749200000|2024-05-15 05:00:00|10289.9|10284.9|10291.9|10286.9|10293.1|10288.1|10287.6|10282.6|0
1715752800000|2024-05-15 06:00:00|10291.8|10286.8|10291.4|10286.4|10294.2|10289.2|10286.9|10281.9|0
1715756400000|2024-05-15 07:00:00|10291.3|10286.3|10285.4|10280.4|10294|10289|10280|10275|0
1715760000000|2024-05-15 08:00:00|10285.5|10280.5|10286.7|10283.7|10297.8|10294.8|10278|10275|0
1715763600000|2024-05-15 09:00:00|10286.6|10283.6|10291.8|10288.8|10299.2|10296.2|10282.3|10279.3|0
1715767200000|2024-05-15 10:00:00|10291.7|10288.7|10273.1|10270.1|10300.9|10297.9|10271.9|10268.9|0
1715770800000|2024-05-15 11:00:00|10276.1|10273.1|10285.3|10282.3|10295.8|10292.8|10276.1|10273.1|0
1715774400000|2024-05-15 12:00:00|10285.4|10282.4|10376.4|10373.4|10394.8|10391.8|10280.8|10277.8|0
1715778000000|2024-05-15 13:00:00|10376.3|10373.3|10285.6|10283.8|10376.9|10373.9|10251.6|10249.8|0
1715781600000|2024-05-15 14:00:00|10287.6|10285.8|10344.1|10342.3|10346.7|10344.9|10286|10284.2|0
1715785200000|2024-05-15 15:00:00|10344.6|10342.8|10367.1|10365.3|10372.4|10370.6|10342.2|10340.4|0
1715788800000|2024-05-15 16:00:00|10367|10365.2|10376.9|10375.1|10381.9|10380.1|10355.9|10354.1|0
1715792400000|2024-05-15 17:00:00|10377.6|10375.8|10410.6|10408.8|10412.7|10410.9|10370.9|10369.1|0
1715796000000|2024-05-15 18:00:00|10410.5|10408.7|10418.9|10417.1|10428.3|10426.5|10407.1|10405.3|0
1715799600000|2024-05-15 19:00:00|10418.4|10416.6|10434.7|10432.9|10452|10450.2|10413.6|10411.8|0
1715803200000|2024-05-15 20:00:00|10435.6|10432.6|10427.1|10424.1|10436.6|10433.6|10421|10418|0
1715806800000|2024-05-15 21:00:00|10427|10424|10430.4|10427.4|10431.5|10428.5|10425.4|10422.4|0
1715810400000|2024-05-15 22:00:00|10430.5|10427.5|10433.1|10430.1|10435.1|10432.1|10429.3|10426.3|0
1715814000000|2024-05-15 23:00:00|10433.4|10430.4|10448.9|10443.9|10448.9|10445.1|10433.2|10430.2|0
1715817600000|2024-05-16 00:00:00|10449.6|10444.6|10452.7|10447.7|10456.3|10451.3|10446.7|10441.7|0
1715821200000|2024-05-16 01:00:00|10452.4|10447.4|10450.2|10445.2|10454.1|10449.1|10447.3|10442.3|0
1715824800000|2024-05-16 02:00:00|10450.1|10445.1|10453.6|10448.6|10453.6|10448.6|10445.3|10440.3|0
1715828400000|2024-05-16 03:00:00|10453.7|10448.7|10455.2|10450.2|10458.4|10453.4|10452.7|10447.7|0
1715832000000|2024-05-16 04:00:00|10455.3|10450.3|10450.8|10445.8|10455.4|10450.4|10450.7|10445.7|0
1715835600000|2024-05-16 05:00:00|10450.9|10445.9|10450|10445|10455.7|10450.7|10447.9|10442.9|0
1715839200000|2024-05-16 06:00:00|10449.9|10444.9|10446.3|10441.3|10450.5|10445.5|10440.7|10435.7|0
1715842800000|2024-05-16 07:00:00|10446.2|10441.2|10452.8|10447.8|10455.2|10450.2|10443.7|10438.7|0
1715846400000|2024-05-16 08:00:00|10452.7|10447.7|10455.7|10452.7|10458|10455|10444.2|10441.2|0
1715850000000|2024-05-16 09:00:00|10455.8|10452.8|10453|10450|10458.5|10455.5|10450.2|10447.2|0
1715853600000|2024-05-16 10:00:00|10453.1|10450.1|10453.8|10450.8|10454.6|10451.6|10448.9|10445.9|0
1715857200000|2024-05-16 11:00:00|10453.5|10450.5|10454|10451|10457.4|10454.4|10449.7|10446.7|0
1715860800000|2024-05-16 12:00:00|10453.7|10450.7|10427.9|10424.9|10457.8|10454.8|10424|10421|0
1715864400000|2024-05-16 13:00:00|10427.7|10424.7|10445.4|10443.6|10454.5|10452.7|10407.1|10405.3|0
1715868000000|2024-05-16 14:00:00|10445.2|10443.4|10475.7|10473.9|10478.2|10476.4|10410.7|10408.9|0
1715871600000|2024-05-16 15:00:00|10476.3|10474.5|10452.2|10450.4|10480.5|10478.7|10447.8|10446|0
1715875200000|2024-05-16 16:00:00|10451.9|10450.1|10440.5|10438.7|10451.9|10450.1|10428.6|10426.8|0
1715878800000|2024-05-16 17:00:00|10440.6|10438.8|10427.1|10425.3|10442.9|10441.1|10401.4|10399.6|0
1715882400000|2024-05-16 18:00:00|10427.2|10425.4|10420.3|10418.5|10427.2|10425.4|10398.8|10397|0
1715886000000|2024-05-16 19:00:00|10420.9|10419.1|10395.5|10393.7|10426.2|10424.4|10389.4|10387.6|0
1715889600000|2024-05-16 20:00:00|10395.4|10392.4|10379.6|10376.6|10399.4|10396.4|10379.3|10376.3|0
1715893200000|2024-05-16 21:00:00|10379.3|10376.3|10384|10381|10385|10382|10377.9|10374.9|0
1715896800000|2024-05-16 22:00:00|10384.1|10381.1|10380.9|10377.9|10389|10386|10380.5|10377.5|0
1715900400000|2024-05-16 23:00:00|10380.8|10377.8|10383|10378|10383|10379.6|10380.3|10377.3|0
1715904000000|2024-05-17 00:00:00|10383.2|10378.2|10385.1|10380.1|10386|10381|10379.9|10374.9|0
1715907600000|2024-05-17 01:00:00|10385|10380|10390.2|10385.2|10391.8|10386.8|10384.7|10379.7|0
1715911200000|2024-05-17 02:00:00|10390.4|10385.4|10382.5|10377.5|10390.9|10385.9|10380.1|10375.1|0
1715914800000|2024-05-17 03:00:00|10382.7|10377.7|10382.4|10377.4|10383.4|10378.4|10379.6|10374.6|0
1715918400000|2024-05-17 04:00:00|10382.5|10377.5|10386.9|10381.9|10387.2|10382.2|10380.3|10375.3|0
1715922000000|2024-05-17 05:00:00|10386.8|10381.8|10390.1|10385.1|10390.7|10385.7|10385.1|10380.1|0
1715925600000|2024-05-17 06:00:00|10390|10385|10386.9|10381.9|10395.9|10390.9|10386.8|10381.8|0
1715929200000|2024-05-17 07:00:00|10387|10382|10382.7|10377.7|10390.1|10385.1|10380.6|10375.6|0
1715932800000|2024-05-17 08:00:00|10382.8|10377.8|10374.1|10371.1|10387.8|10384.8|10364.2|10361.2|0
1715936400000|2024-05-17 09:00:00|10374.3|10371.3|10385.8|10382.8|10392.4|10389.4|10374|10371|0
1715940000000|2024-05-17 10:00:00|10386.1|10383.1|10383.1|10380.1|10388.1|10385.1|10372.3|10369.3|0
1715943600000|2024-05-17 11:00:00|10390.6|10387.6|10395.8|10392.8|10399.2|10396.2|10385.7|10382.7|0
1715947200000|2024-05-17 12:00:00|10396|10393|10410.8|10407.8|10411.4|10408.4|10396|10393|0
1715950800000|2024-05-17 13:00:00|10411.5|10408.5|10384.5|10382.7|10416.7|10413.7|10366.5|10364.7|0
1715954400000|2024-05-17 14:00:00|10384.4|10382.6|10405.7|10403.9|10424.2|10422.4|10375.5|10373.7|0
1715958000000|2024-05-17 15:00:00|10406|10404.2|10409|10407.2|10410.2|10408.4|10383.6|10381.8|0
1715961600000|2024-05-17 16:00:00|10408.9|10407.1|10401|10399.2|10414.9|10413.1|10382.3|10380.5|0
1715965200000|2024-05-17 17:00:00|10400.8|10399|10381|10379.2|10400.8|10399|10380.9|10379.1|0
1715968800000|2024-05-17 18:00:00|10380.7|10378.9|10382|10380.2|10383.8|10382|10331.6|10329.8|0
1715972400000|2024-05-17 19:00:00|10382.2|10380.4|10389.6|10387.8|10396.9|10395.1|10376.4|10374.6|0
1715976000000|2024-05-17 20:00:00|10390.2|10387.2|10392.5|10389.5|10401.6|10398.6|10384.7|10381.7|0
1716156000000|2024-05-19 22:00:00|10397.4|10392.4|10404.2|10399.2|10406.6|10401.6|10396.7|10391.7|0
1716159600000|2024-05-19 23:00:00|10404.1|10399.1|10411.6|10406.6|10413.6|10408.6|10403.8|10398.8|0
1716163200000|2024-05-20 00:00:00|10411.7|10406.7|10410.9|10405.9|10414.4|10409.4|10406.6|10401.6|0
1716166800000|2024-05-20 01:00:00|10410.8|10405.8|10410.6|10405.6|10413.6|10408.6|10407.8|10402.8|0
1716170400000|2024-05-20 02:00:00|10410.3|10405.3|10415.3|10410.3|10416.6|10411.6|10407.2|10402.2|0
1716174000000|2024-05-20 03:00:00|10415.4|10410.4|10412.9|10407.9|10417.7|10412.7|10412.4|10407.4|0
1716177600000|2024-05-20 04:00:00|10413|10408|10414.3|10409.3|10415.6|10410.6|10412.1|10407.1|0
1716181200000|2024-05-20 05:00:00|10414.2|10409.2|10417.2|10412.2|10418.2|10413.2|10413.5|10408.5|0
1716184800000|2024-05-20 06:00:00|10416.9|10411.9|10410.7|10405.7|10416.9|10411.9|10409.2|10404.2|0
1716188400000|2024-05-20 07:00:00|10410.4|10405.4|10408.7|10403.7|10412.4|10407.4|10405.1|10400.1|0
1716192000000|2024-05-20 08:00:00|10408.6|10403.6|10419.1|10416.1|10426.8|10423.8|10407.2|10402.2|0
1716195600000|2024-05-20 09:00:00|10418.8|10415.8|10429.5|10426.5|10431.2|10428.2|10407.8|10404.8|0
1716199200000|2024-05-20 10:00:00|10429.4|10426.4|10418|10415|10429.7|10426.7|10415|10412|0
1716202800000|2024-05-20 11:00:00|10417.5|10414.5|10426.8|10423.8|10428.1|10425.1|10414.5|10411.5|0
1716206400000|2024-05-20 12:00:00|10426.5|10423.5|10411.2|10408.2|10430.2|10427.2|10406.7|10403.7|0
1716210000000|2024-05-20 13:00:00|10411.4|10408.4|10461.6|10459.8|10466.9|10465.1|10393.2|10390.2|0
1716213600000|2024-05-20 14:00:00|10462.5|10460.7|10452.9|10451.1|10473.4|10471.6|10448.9|10447.1|0
1716217200000|2024-05-20 15:00:00|10452.8|10451|10456.5|10454.7|10463.6|10461.8|10437.7|10435.9|0
1716220800000|2024-05-20 16:00:00|10456.8|10455|10487|10485.2|10488.7|10486.9|10454.3|10452.5|0
1716224400000|2024-05-20 17:00:00|10486.3|10484.5|10464.7|10462.9|10489.3|10487.5|10454.8|10453|0
1716228000000|2024-05-20 18:00:00|10464.4|10462.6|10471.4|10469.6|10482.9|10481.1|10442.9|10441.1|0
1716231600000|2024-05-20 19:00:00|10471.5|10469.7|10475.8|10474|10496.1|10494.3|10460|10458.2|0
1716235200000|2024-05-20 20:00:00|10476.4|10473.4|10475.9|10472.9|10490.6|10487.6|10469.3|10466.3|0
1716238800000|2024-05-20 21:00:00|10474.3|10471.3|10474.6|10471.6|10478.2|10475.2|10474.1|10471.1|0
1716242400000|2024-05-20 22:00:00|10474.5|10471.5|10473.9|10470.9|10475.9|10472.9|10472.4|10469.4|0
1716246000000|2024-05-20 23:00:00|10473.7|10470.7|10478.2|10473.2|10478.2|10474.5|10472.6|10469.6|0
1716249600000|2024-05-21 00:00:00|10478.4|10473.4|10480.9|10475.9|10483|10478|10476.1|10471.1|0
1716253200000|2024-05-21 01:00:00|10481.1|10476.1|10474.4|10469.4|10481.4|10476.4|10473.1|10468.1|0
1716256800000|2024-05-21 02:00:00|10474|10469|10477.4|10472.4|10480.2|10475.2|10473.9|10468.9|0
1716260400000|2024-05-21 03:00:00|10477.3|10472.3|10478.4|10473.4|10479.2|10474.2|10476.8|10471.8|0
1716264000000|2024-05-21 04:00:00|10478.3|10473.3|10479.9|10474.9|10480.8|10475.8|10477.8|10472.8|0
1716267600000|2024-05-21 05:00:00|10479.8|10474.8|10476.5|10471.5|10481.4|10476.4|10475.1|10470.1|0
1716271200000|2024-05-21 06:00:00|10476.4|10471.4|10474.3|10469.3|10480.2|10475.2|10473.3|10468.3|0
1716274800000|2024-05-21 07:00:00|10474.5|10469.5|10479.4|10474.4|10484|10479|10472.6|10467.6|0
1716278400000|2024-05-21 08:00:00|10478.9|10473.9|10475|10472|10480.5|10477.5|10467.3|10464.3|0
1716282000000|2024-05-21 09:00:00|10475.1|10472.1|10458.7|10455.7|10476.9|10473.9|10451.5|10448.5|0
1716285600000|2024-05-21 10:00:00|10458.8|10455.8|10479.1|10476.1|10480.9|10477.9|10458.8|10455.8|0
1716289200000|2024-05-21 11:00:00|10476.7|10473.7|10475.7|10472.7|10485.1|10482.1|10474.3|10471.3|0
1716292800000|2024-05-21 12:00:00|10475.8|10472.8|10451|10448|10475.8|10472.8|10450.2|10447.2|0
1716296400000|2024-05-21 13:00:00|10446.7|10443.7|10461.6|10459.8|10468.8|10467|10419.3|10417.5|0
1716300000000|2024-05-21 14:00:00|10462|10460.2|10496.7|10494.9|10502.6|10500.8|10458|10456.2|0
1716303600000|2024-05-21 15:00:00|10496.3|10494.5|10489.8|10488|10508.5|10506.7|10478.3|10476.5|0
1716307200000|2024-05-21 16:00:00|10489.9|10488.1|10482.7|10480.9|10510.6|10508.8|10478.8|10477|0
1716310800000|2024-05-21 17:00:00|10482.2|10480.4|10519.3|10517.5|10519.3|10517.5|10475.2|10473.4|0
1716314400000|2024-05-21 18:00:00|10519.7|10517.9|10525.3|10523.5|10528.6|10526.8|10510.1|10508.3|0
1716318000000|2024-05-21 19:00:00|10524.8|10523|10553|10551.2|10559|10557.2|10519.2|10517.4|0
1716321600000|2024-05-21 20:00:00|10553.6|10550.6|10543.7|10540.7|10555.3|10552.3|10543.7|10540.7|0
1716325200000|2024-05-21 21:00:00|10543.8|10540.8|10544.1|10541.1|10544.9|10541.9|10538.5|10535.5|0
1716328800000|2024-05-21 22:00:00|10544.2|10541.2|10543.1|10540.1|10544.6|10541.6|10538.2|10535.2|0
1716332400000|2024-05-21 23:00:00|10543|10540|10544.7|10539.7|10547.5|10544.5|10542.6|10539.5|0
1716336000000|2024-05-22 00:00:00|10544.5|10539.5|10542.9|10537.9|10546.4|10541.4|10541.2|10536.2|0
1716339600000|2024-05-22 01:00:00|10542.8|10537.8|10546.5|10541.5|10547.1|10542.1|10540.8|10535.8|0
1716343200000|2024-05-22 02:00:00|10546.6|10541.6|10544.5|10539.5|10550.9|10545.9|10542.8|10537.8|0
1716346800000|2024-05-22 03:00:00|10544.4|10539.4|10543.4|10538.4|10544.7|10539.7|10542|10537|0
1716350400000|2024-05-22 04:00:00|10543.5|10538.5|10543|10538|10545.2|10540.2|10542.4|10537.4|0
1716354000000|2024-05-22 05:00:00|10543.1|10538.1|10549.8|10544.8|10550.2|10545.2|10542.8|10537.8|0
1716357600000|2024-05-22 06:00:00|10549.7|10544.7|10542.4|10537.4|10550.3|10545.3|10539.8|10534.8|0
1716361200000|2024-05-22 07:00:00|10542.3|10537.3|10538.7|10533.7|10543.2|10538.2|10532.5|10527.5|0
1716364800000|2024-05-22 08:00:00|10538.3|10533.3|10536.2|10533.2|10548.8|10545.8|10534.8|10531.8|0
1716368400000|2024-05-22 09:00:00|10536.6|10533.6|10532.9|10529.9|10537.6|10534.6|10520.9|10517.9|0
1716372000000|2024-05-22 10:00:00|10533|10530|10527.5|10524.5|10534.5|10531.5|10513.7|10510.7|0
1716375600000|2024-05-22 11:00:00|10530.7|10527.7|10529.6|10526.6|10544.7|10541.7|10528.7|10525.7|0
1716379200000|2024-05-22 12:00:00|10529.3|10526.3|10539.8|10536.8|10542|10539|10522.5|10519.5|0
1716382800000|2024-05-22 13:00:00|10539.6|10536.6|10523.5|10521.7|10559.8|10558|10500.8|10499|0
1716386400000|2024-05-22 14:00:00|10523.4|10521.6|10508.4|10506.6|10530.7|10528.9|10501.5|10499.7|0
1716390000000|2024-05-22 15:00:00|10508.6|10506.8|10508.4|10506.6|10527.9|10526.1|10499.3|10497.5|0
1716393600000|2024-05-22 16:00:00|10508.7|10506.9|10490.4|10488.6|10521.8|10520|10482.4|10480.6|0
1716397200000|2024-05-22 17:00:00|10490.5|10488.7|10469|10467.2|10507.8|10506|10453.3|10451.5|0
1716400800000|2024-05-22 18:00:00|10467.4|10465.6|10449.4|10447.6|10468|10466.2|10419|10417.2|0
1716404400000|2024-05-22 19:00:00|10448.6|10446.8|10484.8|10483|10485.1|10483.3|10426.5|10424.7|0
1716408000000|2024-05-22 20:00:00|10485.4|10482.4|10586.3|10583.3|10626.7|10623.7|10481.2|10478.2|0
1716411600000|2024-05-22 21:00:00|10586.8|10583.8|10597|10594|10616.3|10613.3|10568.1|10565.1|0
1716415200000|2024-05-22 22:00:00|10597.1|10594.1|10593.9|10590.9|10601.8|10598.8|10581.4|10578.4|0
1716418800000|2024-05-22 23:00:00|10593.7|10590.7|10601.6|10596.6|10603.4|10600.4|10589.8|10586.8|0
1716422400000|2024-05-23 00:00:00|10601.7|10596.7|10597.8|10592.8|10602.5|10597.5|10594.6|10589.6|0
1716426000000|2024-05-23 01:00:00|10597.9|10592.9|10616.4|10611.4|10621|10616|10595.4|10590.4|0
1716429600000|2024-05-23 02:00:00|10616.3|10611.3|10638.9|10633.9|10638.9|10633.9|10614.7|10609.7|0
1716433200000|2024-05-23 03:00:00|10638.7|10633.7|10651|10646|10652.9|10647.9|10636|10631|0
1716436800000|2024-05-23 04:00:00|10651.1|10646.1|10651.7|10646.7|10655.6|10650.6|10650.7|10645.7|0
1716440400000|2024-05-23 05:00:00|10651.6|10646.6|10644.5|10639.5|10652.5|10647.5|10643.1|10638.1|0
1716444000000|2024-05-23 06:00:00|10643.9|10638.9|10641.5|10636.5|10646.5|10641.5|10634.5|10629.5|0
1716447600000|2024-05-23 07:00:00|10641.3|10636.3|10636.4|10631.4|10648.2|10643.2|10634.3|10629.3|0
1716451200000|2024-05-23 08:00:00|10636.2|10631.2|10637.3|10634.3|10658.3|10655.3|10631.6|10628.6|0
1716454800000|2024-05-23 09:00:00|10637.1|10634.1|10635.7|10632.7|10638.8|10635.8|10629|10626|0
1716458400000|2024-05-23 10:00:00|10636.1|10633.1|10649|10646|10654.8|10651.8|10633.9|10630.9|0
1716462000000|2024-05-23 11:00:00|10647.4|10644.4|10666.8|10663.8|10666.9|10663.9|10646|10643|0
1716465600000|2024-05-23 12:00:00|10667.2|10664.2|10680.5|10677.5|10690.1|10687.1|10663.6|10660.6|0
1716469200000|2024-05-23 13:00:00|10680.3|10677.3|10505.6|10503.8|10680.4|10677.4|10493.3|10491.5|0
1716472800000|2024-05-23 14:00:00|10504.3|10502.5|10465|10463.2|10545.8|10544|10464.6|10462.8|0
1716476400000|2024-05-23 15:00:00|10465.8|10464|10564.3|10562.5|10573.4|10571.6|10465.1|10463.3|0
1716480000000|2024-05-23 16:00:00|10564.2|10562.4|10516.8|10515|10577.5|10575.7|10516.8|10515|0
1716483600000|2024-05-23 17:00:00|10516.7|10514.9|10431.3|10429.5|10525|10523.2|10430.2|10428.4|0
1716487200000|2024-05-23 18:00:00|10431.5|10429.7|10372.8|10371|10434.3|10432.5|10367.8|10366|0
1716490800000|2024-05-23 19:00:00|10372.5|10370.7|10415.5|10413.7|10424.2|10422.4|10357.2|10355.4|0
1716494400000|2024-05-23 20:00:00|10416.1|10413.1|10409|10406|10422.8|10419.8|10402.1|10399.1|0
1716498000000|2024-05-23 21:00:00|10409.1|10406.1|10405.8|10402.8|10410.4|10407.4|10399.9|10396.9|0
1716501600000|2024-05-23 22:00:00|10406|10403|10418.5|10415.5|10420.3|10417.3|10405.9|10402.9|0
1716505200000|2024-05-23 23:00:00|10418.3|10415.3|10424.7|10419.7|10425.5|10422.5|10416.7|10413.7|0
1716508800000|2024-05-24 00:00:00|10424.2|10419.2|10435|10430|10438.4|10433.4|10421.2|10416.2|0
1716512400000|2024-05-24 01:00:00|10434.5|10429.5|10439|10434|10441.8|10436.8|10432.6|10427.6|0
1716516000000|2024-05-24 02:00:00|10439.2|10434.2|10437.2|10432.2|10440.7|10435.7|10433.9|10428.9|0
1716519600000|2024-05-24 03:00:00|10437.1|10432.1|10431.2|10426.2|10438.2|10433.2|10429.9|10424.9|0
1716523200000|2024-05-24 04:00:00|10431.3|10426.3|10432.1|10427.1|10434.4|10429.4|10429.1|10424.1|0
1716526800000|2024-05-24 05:00:00|10431.6|10426.6|10430.1|10425.1|10433.7|10428.7|10426.9|10421.9|0
1716530400000|2024-05-24 06:00:00|10430.2|10425.2|10420.7|10415.7|10431.5|10426.5|10418.6|10413.6|0
1716534000000|2024-05-24 07:00:00|10421|10416|10428.8|10423.8|10430.5|10425.5|10415.1|10410.1|0
1716537600000|2024-05-24 08:00:00|10428.4|10423.4|10459.6|10456.6|10468.3|10465.3|10424.8|10421.8|0
1716541200000|2024-05-24 09:00:00|10459.7|10456.7|10455.6|10452.6|10463.9|10460.9|10450|10447|0
1716544800000|2024-05-24 10:00:00|10455.5|10452.5|10471.1|10468.1|10475.7|10472.7|10450|10447|0
1716548400000|2024-05-24 11:00:00|10460.6|10457.6|10463.1|10460.1|10477.7|10474.7|10455|10452|0
1716552000000|2024-05-24 12:00:00|10463|10460|10465.2|10462.2|10475.1|10472.1|10452.5|10449.5|0
1716555600000|2024-05-24 13:00:00|10465.4|10462.4|10472.4|10470.6|10506.3|10504.5|10453.5|10451.7|0
1716559200000|2024-05-24 14:00:00|10476.7|10474.9|10547.6|10545.8|10549.5|10547.7|10476.7|10474.9|0
1716562800000|2024-05-24 15:00:00|10548|10546.2|10567|10565.2|10588.8|10587|10545.3|10543.5|0
1716566400000|2024-05-24 16:00:00|10567.6|10565.8|10567.8|10566|10584.9|10583.1|10561.7|10559.9|0
1716570000000|2024-05-24 17:00:00|10568.6|10566.8|10586.9|10585.1|10592.1|10590.3|10566.2|10564.4|0
1716573600000|2024-05-24 18:00:00|10586.8|10585|10568|10566.2|10604.7|10602.9|10566.2|10564.4|0
1716577200000|2024-05-24 19:00:00|10566.7|10564.9|10573.2|10571.4|10574.4|10572.6|10543.2|10541.4|0
1716580800000|2024-05-24 20:00:00|10573.8|10570.8|10576|10573|10580.6|10577.6|10568.7|10565.7|0
1716760800000|2024-05-26 22:00:00|10582.3|10577.3|10579|10574|10585.5|10580.5|10577|10572|0
1716764400000|2024-05-26 23:00:00|10578.7|10573.7|10558|10553|10578.9|10573.9|10557.7|10552.7|0
1716768000000|2024-05-27 00:00:00|10558.1|10553.1|10564.5|10559.5|10565.8|10560.8|10556.5|10551.5|0
1716771600000|2024-05-27 01:00:00|10564.6|10559.6|10567.5|10562.5|10568.6|10563.6|10562.6|10557.6|0
1716775200000|2024-05-27 02:00:00|10567.6|10562.6|10566|10561|10567.8|10562.8|10558.6|10553.6|0
1716778800000|2024-05-27 03:00:00|10566.1|10561.1|10566.3|10561.3|10569.6|10564.6|10566.1|10561.1|0
1716782400000|2024-05-27 04:00:00|10566.4|10561.4|10572|10567|10572.3|10567.3|10565.1|10560.1|0
1716786000000|2024-05-27 05:00:00|10572.3|10567.3|10575.3|10570.3|10576.6|10571.6|10572|10567|0
1716789600000|2024-05-27 06:00:00|10575.4|10570.4|10585.3|10580.3|10587.2|10582.2|10571.5|10566.5|0
1716793200000|2024-05-27 07:00:00|10585|10580|10578.8|10573.8|10586.1|10581.1|10575.7|10570.7|0
1716796800000|2024-05-27 08:00:00|10579.1|10574.1|10579.3|10574.3|10581.6|10576.6|10573|10568|0
1716800400000|2024-05-27 09:00:00|10579.6|10574.6|10576.1|10571.1|10584.5|10579.5|10575.7|10570.7|0
1716804000000|2024-05-27 10:00:00|10576.2|10571.2|10578.5|10573.5|10582.7|10577.7|10574.8|10569.8|0
1716807600000|2024-05-27 11:00:00|10578.3|10573.3|10581.3|10576.3|10582.7|10577.7|10577.1|10572.1|0
1716811200000|2024-05-27 12:00:00|10581.1|10576.1|10576.3|10571.3|10583.5|10578.5|10576.3|10571.3|0
1716814800000|2024-05-27 13:00:00|10576.1|10571.1|10584.4|10579.4|10599.1|10594.1|10575.7|10570.7|0
1716818400000|2024-05-27 14:00:00|10584.2|10579.2|10599.2|10594.2|10601|10596|10580.3|10575.3|0
1716822000000|2024-05-27 15:00:00|10599.1|10594.1|10614.6|10609.6|10615.5|10610.5|10599.1|10594.1|0
1716825600000|2024-05-27 16:00:00|10614.7|10609.7|10619.3|10614.3|10623.2|10618.2|10611.5|10606.5|0
1716829200000|2024-05-27 17:00:00|10617.7|10612.7|10617.8|10612.8|10619.8|10614.8|10617.6|10612.6|0
1716832800000|2024-05-27 18:00:00|10619.7|10614.7|10617.8|10612.8|10619.7|10614.7|10617.8|10612.8|0
1716836400000|2024-05-27 19:00:00|10618.8|10613.8|10617.8|10612.8|10619.7|10614.7|10617.8|10612.8|0
1716840000000|2024-05-27 20:00:00|10617.3|10612.3|10618.6|10613.6|10618.6|10613.6|10617.1|10612.1|0
1716843600000|2024-05-27 21:00:00|10618.5|10613.5|10618.5|10613.5|10618.5|10613.5|10618.5|10613.5|0
1716847200000|2024-05-27 22:00:00|10623.9|10618.9|10607.9|10602.9|10626.7|10621.7|10601.4|10596.4|0
1716850800000|2024-05-27 23:00:00|10607.8|10602.8|10603.1|10598.1|10611.2|10606.2|10601.4|10596.4|0
1716854400000|2024-05-28 00:00:00|10602.9|10597.9|10597.3|10592.3|10603.3|10598.3|10590.7|10585.7|0
1716858000000|2024-05-28 01:00:00|10597.2|10592.2|10605|10600|10607.5|10602.5|10595.5|10590.5|0
1716861600000|2024-05-28 02:00:00|10605.2|10600.2|10608|10603|10608.9|10603.9|10603.8|10598.8|0
1716865200000|2024-05-28 03:00:00|10607.8|10602.8|10613.9|10608.9|10614.8|10609.8|10606.6|10601.6|0
1716868800000|2024-05-28 04:00:00|10613.8|10608.8|10610.3|10605.3|10616.3|10611.3|10610|10605|0
1716872400000|2024-05-28 05:00:00|10610.4|10605.4|10611.4|10606.4|10612.5|10607.5|10607.1|10602.1|0
1716876000000|2024-05-28 06:00:00|10611.6|10606.6|10619|10614|10620.7|10615.7|10603.9|10598.9|0
1716879600000|2024-05-28 07:00:00|10618.8|10613.8|10611.4|10606.4|10622.8|10617.8|10605.9|10600.9|0
1716883200000|2024-05-28 08:00:00|10610.8|10605.8|10663.4|10660.4|10663.9|10660.9|10610.8|10605.8|0
1716886800000|2024-05-28 09:00:00|10663.8|10660.8|10660.2|10657.2|10664.9|10661.9|10650.1|10647.1|0
1716890400000|2024-05-28 10:00:00|10660.3|10657.3|10606.4|10603.4|10660.3|10657.3|10606|10603|0
1716894000000|2024-05-28 11:00:00|10604.8|10601.8|10615.1|10612.1|10618.8|10615.8|10603.8|10600.8|0
1716897600000|2024-05-28 12:00:00|10615.2|10612.2|10609|10606|10619.9|10616.9|10599|10596|0
1716901200000|2024-05-28 13:00:00|10608.9|10605.9|10580.2|10578.4|10621.6|10619.8|10549.2|10547.4|0
1716904800000|2024-05-28 14:00:00|10580.9|10579.1|10620|10618.2|10625|10623.2|10561|10559.2|0
1716908400000|2024-05-28 15:00:00|10621|10619.2|10617.4|10615.6|10621.1|10619.3|10597.2|10595.4|0
1716912000000|2024-05-28 16:00:00|10617.1|10615.3|10610.1|10608.3|10632.3|10630.5|10605.6|10603.8|0
1716915600000|2024-05-28 17:00:00|10610.2|10608.4|10602.8|10601|10632.9|10631.1|10594.8|10593|0
1716919200000|2024-05-28 18:00:00|10601.4|10599.6|10588.1|10586.3|10621.2|10619.4|10552.1|10550.3|0
1716922800000|2024-05-28 19:00:00|10588.3|10586.5|10638|10636.2|10639.8|10638|10587|10585.2|0
1716926400000|2024-05-28 20:00:00|10638.3|10635.3|10641.7|10638.7|10648.6|10645.6|10634|10631|0
1716930000000|2024-05-28 21:00:00|10641.6|10638.6|10643.9|10640.9|10645.2|10642.2|10640.2|10637.2|0
1716933600000|2024-05-28 22:00:00|10643.8|10640.8|10642.4|10639.4|10643.8|10640.8|10639.3|10636.3|0
1716937200000|2024-05-28 23:00:00|10642.5|10639.5|10645.7|10640.7|10646.4|10643.4|10641.6|10638.6|0
1716940800000|2024-05-29 00:00:00|10645.6|10640.6|10635|10630|10648.1|10643.1|10630.9|10625.9|0
1716944400000|2024-05-29 01:00:00|10635.1|10630.1|10635.6|10630.6|10640.2|10635.2|10631.6|10626.6|0
1716948000000|2024-05-29 02:00:00|10635.5|10630.5|10625.7|10620.7|10637.8|10632.8|10625.3|10620.3|0
1716951600000|2024-05-29 03:00:00|10625.6|10620.6|10622.7|10617.7|10626.5|10621.5|10616.4|10611.4|0
1716955200000|2024-05-29 04:00:00|10622.6|10617.6|10628.4|10623.4|10628.7|10623.7|10620.7|10615.7|0
1716958800000|2024-05-29 05:00:00|10628.5|10623.5|10607.3|10602.3|10630.3|10625.3|10605.8|10600.8|0
1716962400000|2024-05-29 06:00:00|10607.8|10602.8|10613|10608|10616.7|10611.7|10602.3|10597.3|0
1716966000000|2024-05-29 07:00:00|10612.6|10607.6|10599.7|10594.7|10622.9|10617.9|10596.7|10591.7|0
1716969600000|2024-05-29 08:00:00|10602.3|10597.3|10565.9|10562.9|10607.3|10604.3|10550.6|10547.6|0
1716973200000|2024-05-29 09:00:00|10566|10563|10585.7|10582.7|10587.4|10584.4|10553.9|10550.9|0
1716976800000|2024-05-29 10:00:00|10585.6|10582.6|10572.9|10569.9|10586.5|10583.5|10571.6|10568.6|0
1716980400000|2024-05-29 11:00:00|10576.3|10573.3|10579.7|10576.7|10582.6|10579.6|10565.2|10562.2|0
1716984000000|2024-05-29 12:00:00|10580.6|10577.6|10557.8|10554.8|10589.5|10586.5|10552.3|10549.3|0
1716987600000|2024-05-29 13:00:00|10558.2|10555.2|10597.5|10595.7|10615.8|10614|10539.6|10536.6|0
1716991200000|2024-05-29 14:00:00|10598|10596.2|10647.8|10646|10659.2|10657.4|10591.4|10589.6|0
1716994800000|2024-05-29 15:00:00|10647.6|10645.8|10624.8|10623|10651.6|10649.8|10610.3|10608.5|0
1716998400000|2024-05-29 16:00:00|10624.2|10622.4|10659.7|10657.9|10663.3|10661.5|10613.1|10611.3|0
1717002000000|2024-05-29 17:00:00|10659.4|10657.6|10647.4|10645.6|10659.6|10657.8|10619|10617.2|0
1717005600000|2024-05-29 18:00:00|10647.6|10645.8|10634.9|10633.1|10658.3|10656.5|10629.8|10628|0
1717009200000|2024-05-29 19:00:00|10634.8|10633|10602.4|10600.6|10651|10649.2|10593.7|10591.9|0
1717012800000|2024-05-29 20:00:00|10604.3|10601.3|10553.2|10550.2|10610.2|10607.2|10550.1|10547.1|0
1717016400000|2024-05-29 21:00:00|10553.3|10550.3|10566.2|10563.2|10566.4|10563.4|10552.4|10549.4|0
1717020000000|2024-05-29 22:00:00|10566|10563|10551.6|10548.6|10569.5|10566.5|10548.2|10545.2|0
1717023600000|2024-05-29 23:00:00|10550.8|10547.8|10551.5|10546.5|10551.7|10548.4|10543.2|10540.2|0
1717027200000|2024-05-30 00:00:00|10551.4|10546.4|10546.8|10541.8|10556.3|10551.3|10545.6|10540.6|0
1717030800000|2024-05-30 01:00:00|10546.7|10541.7|10546.3|10541.3|10550.8|10545.8|10541.2|10536.2|0
1717034400000|2024-05-30 02:00:00|10546.2|10541.2|10535|10530|10549|10544|10531.2|10526.2|0
1717038000000|2024-05-30 03:00:00|10534.9|10529.9|10529.6|10524.6|10535.5|10530.5|10526.7|10521.7|0
1717041600000|2024-05-30 04:00:00|10529.7|10524.7|10526.4|10521.4|10529.9|10524.9|10520.7|10515.7|0
1717045200000|2024-05-30 05:00:00|10525.6|10520.6|10525.4|10520.4|10526.1|10521.1|10514.8|10509.8|0
1717048800000|2024-05-30 06:00:00|10525.6|10520.6|10518.7|10513.7|10529.7|10524.7|10517.7|10512.7|0
1717052400000|2024-05-30 07:00:00|10518.1|10513.1|10537.7|10532.7|10540.3|10535.3|10518.1|10513.1|0
1717056000000|2024-05-30 08:00:00|10537.5|10532.5|10560.8|10557.8|10561.3|10558.3|10527.1|10524.1|0
1717059600000|2024-05-30 09:00:00|10560.7|10557.7|10556.1|10553.1|10562.9|10559.9|10550.2|10547.2|0
1717063200000|2024-05-30 10:00:00|10554.7|10551.7|10581.3|10578.3|10581.3|10578.3|10549.1|10546.1|0
1717066800000|2024-05-30 11:00:00|10579.9|10576.9|10581.4|10578.4|10589.9|10586.9|10570.5|10567.5|0
1717070400000|2024-05-30 12:00:00|10582.1|10579.1|10588.5|10585.5|10602|10599|10576.5|10573.5|0
1717074000000|2024-05-30 13:00:00|10588.6|10585.6|10567.4|10565.6|10592.1|10589.1|10518.9|10517.1|0
1717077600000|2024-05-30 14:00:00|10567.1|10565.3|10476.9|10475.1|10575.8|10574|10476.6|10474.8|0
1717081200000|2024-05-30 15:00:00|10477.1|10475.3|10467.5|10465.7|10488.2|10486.4|10445.8|10444|0
1717084800000|2024-05-30 16:00:00|10467.6|10465.8|10475.3|10473.5|10490|10488.2|10467.6|10465.8|0
1717088400000|2024-05-30 17:00:00|10475.6|10473.8|10490.6|10488.8|10503.3|10501.5|10471|10469.2|0
1717092000000|2024-05-30 18:00:00|10486.3|10484.5|10461.1|10459.3|10491.9|10490.1|10452.8|10451|0
1717095600000|2024-05-30 19:00:00|10461.3|10459.5|10409.2|10407.4|10461.4|10459.6|10368|10366.2|0
1717099200000|2024-05-30 20:00:00|10409.8|10406.8|10380.7|10377.7|10416.5|10413.5|10342.1|10339.1|0
1717102800000|2024-05-30 21:00:00|10380.9|10377.9|10368.3|10365.3|10380.9|10377.9|10359.5|10356.5|0
1717106400000|2024-05-30 22:00:00|10370.4|10367.4|10371.8|10368.8|10377.5|10374.5|10367.1|10364.1|0
1717110000000|2024-05-30 23:00:00|10371.7|10368.7|10359.3|10354.3|10372.9|10369.9|10357.8|10354.3|0
1717113600000|2024-05-31 00:00:00|10359|10354|10340.7|10335.7|10364.4|10359.4|10328.8|10323.8|0
1717117200000|2024-05-31 01:00:00|10341|10336|10357.6|10352.6|10359.2|10354.2|10339.9|10334.9|0
1717120800000|2024-05-31 02:00:00|10357.8|10352.8|10342|10337|10361.2|10356.2|10342|10337|0
1717124400000|2024-05-31 03:00:00|10342.1|10337.1|10361.6|10356.6|10364.5|10359.5|10342|10337|0
1717128000000|2024-05-31 04:00:00|10361.5|10356.5|10357|10352|10362.2|10357.2|10353.4|10348.4|0
1717131600000|2024-05-31 05:00:00|10356.9|10351.9|10348|10343|10364.3|10359.3|10347.2|10342.2|0
1717135200000|2024-05-31 06:00:00|10347.8|10342.8|10354.9|10349.9|10359.1|10354.1|10347.1|10342.1|0
1717138800000|2024-05-31 07:00:00|10355.2|10350.2|10342.3|10337.3|10359|10354|10336.1|10331.1|0
1717142400000|2024-05-31 08:00:00|10342.4|10337.4|10379.2|10376.2|10385.5|10382.5|10341.4|10336.4|0
1717146000000|2024-05-31 09:00:00|10379|10376|10380.8|10377.8|10389.6|10386.6|10371.8|10368.8|0
1717149600000|2024-05-31 10:00:00|10380.7|10377.7|10349.3|10346.3|10385.9|10382.9|10341.4|10338.4|0
1717153200000|2024-05-31 11:00:00|10360.3|10357.3|10395.9|10392.9|10396.6|10393.6|10354.4|10351.4|0
1717156800000|2024-05-31 12:00:00|10395.6|10392.6|10456.4|10453.4|10476.1|10473.1|10394|10391|0
1717160400000|2024-05-31 13:00:00|10456.5|10453.5|10380.8|10379|10461.9|10458.9|10363.8|10362|0
1717164000000|2024-05-31 14:00:00|10380|10378.2|10239.1|10237.3|10387.5|10385.7|10212.5|10210.7|0
1717167600000|2024-05-31 15:00:00|10239.2|10237.4|10189.3|10187.5|10239.6|10237.8|10185.6|10183.8|0
1717171200000|2024-05-31 16:00:00|10188.9|10187.1|10176|10174.2|10202.4|10200.6|10140.4|10138.6|0
1717174800000|2024-05-31 17:00:00|10175.5|10173.7|10203|10201.2|10215.2|10213.4|10173.9|10172.1|0
1717178400000|2024-05-31 18:00:00|10203.1|10201.3|10197.2|10195.4|10205.4|10203.6|10174.6|10172.8|0
1717182000000|2024-05-31 19:00:00|10197.3|10195.5|10324.6|10322.8|10331|10329.2|10189.8|10188|0
1717185600000|2024-05-31 20:00:00|10326.8|10323.8|10321|10318|10337.6|10334.6|10304.9|10301.9|0
1717365600000|2024-06-02 22:00:00|10327.3|10322.3|10322.2|10317.2|10333.7|10328.7|10306.2|10301.2|0
1717369200000|2024-06-02 23:00:00|10321.8|10316.8|10335.4|10330.4|10338.7|10333.7|10319.5|10314.5|0
1717372800000|2024-06-03 00:00:00|10335.3|10330.3|10358.8|10353.8|10365.3|10360.3|10335.3|10330.3|0
1717376400000|2024-06-03 01:00:00|10358.7|10353.7|10356.1|10351.1|10364.2|10359.2|10349.6|10344.6|0
1717380000000|2024-06-03 02:00:00|10356|10351|10365.2|10360.2|10367.1|10362.1|10355.6|10350.6|0
1717383600000|2024-06-03 03:00:00|10365.3|10360.3|10363.8|10358.8|10369.9|10364.9|10360.7|10355.7|0
1717387200000|2024-06-03 04:00:00|10363.9|10358.9|10367.2|10362.2|10369.3|10364.3|10363.3|10358.3|0
1717390800000|2024-06-03 05:00:00|10367.3|10362.3|10367.2|10362.2|10371.9|10366.9|10362.4|10357.4|0
1717394400000|2024-06-03 06:00:00|10366.7|10361.7|10378.3|10373.3|10385.1|10380.1|10359.1|10354.1|0
1717398000000|2024-06-03 07:00:00|10378.4|10373.4|10364.5|10359.5|10384|10379|10356.3|10351.3|0
1717401600000|2024-06-03 08:00:00|10364.6|10359.6|10413.5|10410.5|10414.2|10411.2|10363.6|10358.6|0
1717405200000|2024-06-03 09:00:00|10413.6|10410.6|10398.7|10395.7|10416.8|10413.8|10394.2|10391.2|0
1717408800000|2024-06-03 10:00:00|10398.9|10395.9|10393.6|10390.6|10409|10406|10389.9|10386.9|0
1717412400000|2024-06-03 11:00:00|10392.4|10389.4|10398.8|10395.8|10400.6|10397.6|10376.1|10373.1|0
1717416000000|2024-06-03 12:00:00|10398.3|10395.3|10399.6|10396.6|10411|10408|10397.1|10394.1|0
1717419600000|2024-06-03 13:00:00|10399.7|10396.7|10412.5|10410.7|10468.8|10467|10393.9|10392.1|0
1717423200000|2024-06-03 14:00:00|10414.8|10413|10368|10366.2|10443.4|10441.6|10356.1|10354.3|0
1717426800000|2024-06-03 15:00:00|10369.1|10367.3|10388.6|10386.8|10403.6|10401.8|10346.4|10344.6|0
1717430400000|2024-06-03 16:00:00|10388.5|10386.7|10316.4|10314.6|10394.9|10393.1|10303.1|10301.3|0
1717434000000|2024-06-03 17:00:00|10315.9|10314.1|10361.1|10359.3|10375.5|10373.7|10283.8|10282|0
1717437600000|2024-06-03 18:00:00|10361.6|10359.8|10347.5|10345.7|10367.9|10366.1|10336.8|10335|0
1717441200000|2024-06-03 19:00:00|10347.1|10345.3|10401.5|10399.7|10401.5|10399.7|10343.2|10341.4|0
1717444800000|2024-06-03 20:00:00|10402.1|10399.1|10410|10407|10414.3|10411.3|10390.9|10387.9|0
1717448400000|2024-06-03 21:00:00|10410.2|10407.2|10396.6|10393.6|10410.3|10407.3|10390.7|10387.7|0
1717452000000|2024-06-03 22:00:00|10396.8|10393.8|10400.4|10397.4|10400.7|10397.7|10393.1|10390.1|0
1717455600000|2024-06-03 23:00:00|10400.3|10397.3|10405.6|10400.6|10405.8|10401.4|10399.3|10396.3|0
1717459200000|2024-06-04 00:00:00|10405.7|10400.7|10417.1|10412.1|10420.3|10415.3|10405.6|10400.6|0
1717462800000|2024-06-04 01:00:00|10417|10412|10415.7|10410.7|10418.7|10413.7|10410.3|10405.3|0
1717466400000|2024-06-04 02:00:00|10415.6|10410.6|10408.8|10403.8|10416.4|10411.4|10406.1|10401.1|0
1717470000000|2024-06-04 03:00:00|10408.5|10403.5|10408|10403|10410.2|10405.2|10399.9|10394.9|0
1717473600000|2024-06-04 04:00:00|10407.8|10402.8|10404.1|10399.1|10410.5|10405.5|10404|10399|0
1717477200000|2024-06-04 05:00:00|10404.2|10399.2|10404|10399|10406.7|10401.7|10399.1|10394.1|0
1717480800000|2024-06-04 06:00:00|10404.2|10399.2|10380.4|10375.4|10404.7|10399.7|10375.3|10370.3|0
1717484400000|2024-06-04 07:00:00|10380.8|10375.8|10389.8|10384.8|10398.8|10393.8|10363.2|10358.2|0
1717488000000|2024-06-04 08:00:00|10389.5|10384.5|10363.2|10360.2|10414.6|10411.6|10362.1|10359.1|0
1717491600000|2024-06-04 09:00:00|10363.5|10360.5|10368.6|10365.6|10373.1|10370.1|10346.9|10343.9|0
1717495200000|2024-06-04 10:00:00|10368.5|10365.5|10374.1|10371.1|10381|10378|10365.9|10362.9|0
1717498800000|2024-06-04 11:00:00|10372.6|10369.6|10391.4|10388.4|10391.8|10388.8|10372.6|10369.6|0
1717502400000|2024-06-04 12:00:00|10391.9|10388.9|10400|10397|10402.7|10399.7|10382.8|10379.8|0
1717506000000|2024-06-04 13:00:00|10400.1|10397.1|10362.2|10360.4|10408.3|10405.3|10341|10339.2|0
1717509600000|2024-06-04 14:00:00|10371.4|10369.6|10369.5|10367.7|10405.4|10403.6|10332.5|10330.7|0
1717513200000|2024-06-04 15:00:00|10369.6|10367.8|10364.5|10362.7|10392.7|10390.9|10358|10356.2|0
1717516800000|2024-06-04 16:00:00|10365.3|10363.5|10379.3|10377.5|10394.9|10393.1|10354.5|10352.7|0
1717520400000|2024-06-04 17:00:00|10379.4|10377.6|10369.4|10367.6|10387.3|10385.5|10358|10356.2|0
1717524000000|2024-06-04 18:00:00|10368|10366.2|10432.6|10430.8|10455.5|10453.7|10366.4|10364.6|0
1717527600000|2024-06-04 19:00:00|10432.5|10430.7|10426.6|10424.8|10432.7|10430.9|10386.6|10384.8|0
1717531200000|2024-06-04 20:00:00|10427.2|10424.2|10432.8|10429.8|10434.3|10431.3|10419.3|10416.3|0
1717534800000|2024-06-04 21:00:00|10433|10430|10429.3|10426.3|10433.4|10430.4|10429.2|10426.2|0
1717538400000|2024-06-04 22:00:00|10429.4|10426.4|10433|10430|10433.5|10430.5|10429.4|10426.4|0
1717542000000|2024-06-04 23:00:00|10432.9|10429.9|10439|10434|10439.3|10436.3|10432.6|10429.6|0
1717545600000|2024-06-05 00:00:00|10438.8|10433.8|10433.8|10428.8|10443.4|10438.4|10433.1|10428.1|0
1717549200000|2024-06-05 01:00:00|10433.7|10428.7|10442.7|10437.7|10444.3|10439.3|10426.8|10421.8|0
1717552800000|2024-06-05 02:00:00|10442.8|10437.8|10447.6|10442.6|10453.8|10448.8|10441.4|10436.4|0
1717556400000|2024-06-05 03:00:00|10447.7|10442.7|10449.7|10444.7|10452.7|10447.7|10445.7|10440.7|0
1717560000000|2024-06-05 04:00:00|10449.3|10444.3|10449.3|10444.3|10451.5|10446.5|10446.6|10441.6|0
1717563600000|2024-06-05 05:00:00|10449.4|10444.4|10450.4|10445.4|10452.5|10447.5|10443.7|10438.7|0
1717567200000|2024-06-05 06:00:00|10450.6|10445.6|10436.6|10431.6|10451.2|10446.2|10433.5|10428.5|0
1717570800000|2024-06-05 07:00:00|10436|10431|10439.9|10434.9|10444.5|10439.5|10423.1|10418.1|0
1717574400000|2024-06-05 08:00:00|10439.1|10434.1|10470.2|10467.2|10472.1|10469.1|10438.5|10433.5|0
1717578000000|2024-06-05 09:00:00|10470.1|10467.1|10484|10481|10485.9|10482.9|10466.7|10463.7|0
1717581600000|2024-06-05 10:00:00|10483.9|10480.9|10477.7|10474.7|10488|10485|10475.8|10472.8|0
1717585200000|2024-06-05 11:00:00|10478.6|10475.6|10493.6|10490.6|10497.5|10494.5|10472.8|10469.8|0
1717588800000|2024-06-05 12:00:00|10493.9|10490.9|10503.8|10500.8|10504.6|10501.6|10482|10479|0
1717592400000|2024-06-05 13:00:00|10503.9|10500.9|10496.2|10494.4|10517.7|10514.7|10457|10455.2|0
1717596000000|2024-06-05 14:00:00|10497.1|10495.3|10521.6|10519.8|10534.2|10532.4|10469.5|10467.7|0
1717599600000|2024-06-05 15:00:00|10522.3|10520.5|10557.4|10555.6|10576.7|10574.9|10520|10518.2|0
1717603200000|2024-06-05 16:00:00|10556.7|10554.9|10590.1|10588.3|10594.3|10592.5|10547.9|10546.1|0
1717606800000|2024-06-05 17:00:00|10590.2|10588.4|10608.9|10607.1|10610.3|10608.5|10576.4|10574.6|0
1717610400000|2024-06-05 18:00:00|10608.7|10606.9|10617.6|10615.8|10621.6|10619.8|10593.6|10591.8|0
1717614000000|2024-06-05 19:00:00|10616.6|10614.8|10657.1|10655.3|10658.5|10656.7|10612.8|10611|0
1717617600000|2024-06-05 20:00:00|10657.7|10654.7|10656.7|10653.7|10661.4|10658.4|10640.1|10637.1|0
1717621200000|2024-06-05 21:00:00|10656.9|10653.9|10658.5|10655.5|10663.8|10660.8|10656.8|10653.8|0
1717624800000|2024-06-05 22:00:00|10658.3|10655.3|10668.7|10665.7|10669.4|10666.4|10658.1|10655.1|0
1717628400000|2024-06-05 23:00:00|10668.8|10665.8|10668.9|10663.9|10670.7|10667.7|10666.9|10663.9|0
1717632000000|2024-06-06 00:00:00|10668.7|10663.7|10665|10660|10668.8|10663.8|10656|10651|0
1717635600000|2024-06-06 01:00:00|10665.4|10660.4|10671.1|10666.1|10676.1|10671.1|10658.2|10653.2|0
1717639200000|2024-06-06 02:00:00|10671|10666|10670.1|10665.1|10675|10670|10668|10663|0
1717642800000|2024-06-06 03:00:00|10669.9|10664.9|10671.6|10666.6|10677.7|10672.7|10669.2|10664.2|0
1717646400000|2024-06-06 04:00:00|10671.5|10666.5|10671.4|10666.4|10672.1|10667.1|10667.2|10662.2|0
1717650000000|2024-06-06 05:00:00|10671.3|10666.3|10663.5|10658.5|10671.5|10666.5|10661.3|10656.3|0
1717653600000|2024-06-06 06:00:00|10662.9|10657.9|10666.5|10661.5|10666.9|10661.9|10657.1|10652.1|0
1717657200000|2024-06-06 07:00:00|10666.8|10661.8|10671|10666|10674.9|10669.9|10660.8|10655.8|0
1717660800000|2024-06-06 08:00:00|10671.2|10666.2|10672|10669|10689.4|10686.4|10669.5|10665.5|0
1717664400000|2024-06-06 09:00:00|10671.9|10668.9|10657.9|10654.9|10674.6|10671.6|10654.6|10651.6|0
1717668000000|2024-06-06 10:00:00|10657.5|10654.5|10666.1|10663.1|10668.7|10665.7|10657.5|10654.5|0
1717671600000|2024-06-06 11:00:00|10667|10664|10674.4|10671.4|10677.9|10674.9|10663.6|10660.6|0
1717675200000|2024-06-06 12:00:00|10674.5|10671.5|10666.7|10663.7|10686.2|10683.2|10649.7|10646.7|0
1717678800000|2024-06-06 13:00:00|10666.8|10663.8|10605.8|10604|10718.4|10716.6|10604.7|10602.9|0
1717682400000|2024-06-06 14:00:00|10603.5|10601.7|10650.3|10648.5|10670.8|10669|10602.1|10600.3|0
1717686000000|2024-06-06 15:00:00|10648|10646.2|10631.9|10630.1|10663.1|10661.3|10623.5|10621.7|0
1717689600000|2024-06-06 16:00:00|10632.3|10630.5|10644.6|10642.8|10647.6|10645.8|10620.4|10618.6|0
1717693200000|2024-06-06 17:00:00|10644.5|10642.7|10673.6|10671.8|10682.3|10680.5|10638.2|10636.4|0
1717696800000|2024-06-06 18:00:00|10672.8|10671|10658.9|10657.1|10675.9|10674.1|10636.8|10635|0
1717700400000|2024-06-06 19:00:00|10657.2|10655.4|10654.4|10652.6|10664.7|10662.9|10634.1|10632.3|0
1717704000000|2024-06-06 20:00:00|10655|10652|10648.5|10645.5|10657.9|10654.9|10646.7|10643.7|0
1717707600000|2024-06-06 21:00:00|10648.3|10645.3|10639.1|10636.1|10648.7|10645.7|10638.7|10635.7|0
1717711200000|2024-06-06 22:00:00|10638.9|10635.9|10649.6|10646.6|10651.3|10648.3|10638.9|10635.9|0
1717714800000|2024-06-06 23:00:00|10649.7|10646.7|10649.7|10644.7|10651.1|10648.1|10645.9|10642.9|0
1717718400000|2024-06-07 00:00:00|10649.5|10644.5|10651.5|10646.5|10653|10648|10645.4|10640.4|0
1717722000000|2024-06-07 01:00:00|10651.7|10646.7|10653.5|10648.5|10656|10651|10648.9|10643.9|0
1717725600000|2024-06-07 02:00:00|10653.6|10648.6|10656.3|10651.3|10656.9|10651.9|10651.7|10646.7|0
1717729200000|2024-06-07 03:00:00|10656.4|10651.4|10653.6|10648.6|10657.3|10652.3|10652.1|10647.1|0
1717732800000|2024-06-07 04:00:00|10653.7|10648.7|10658.4|10653.4|10660.8|10655.8|10653.6|10648.6|0
1717736400000|2024-06-07 05:00:00|10658.3|10653.3|10660.2|10655.2|10664.4|10659.4|10657.5|10652.5|0
1717740000000|2024-06-07 06:00:00|10660.1|10655.1|10660.8|10655.8|10666.4|10661.4|10655.4|10650.4|0
1717743600000|2024-06-07 07:00:00|10660.7|10655.7|10656.3|10651.3|10667.8|10662.8|10652|10647|0
1717747200000|2024-06-07 08:00:00|10656.2|10651.2|10670.6|10667.6|10678.3|10675.3|10655|10650|0
1717750800000|2024-06-07 09:00:00|10670.9|10667.9|10668.7|10665.7|10675|10672|10659.4|10656.4|0
1717754400000|2024-06-07 10:00:00|10668.8|10665.8|10662.3|10659.3|10675|10672|10662.1|10659.1|0
1717758000000|2024-06-07 11:00:00|10667.4|10664.4|10668.6|10665.6|10670.9|10667.9|10651|10648|0
1717761600000|2024-06-07 12:00:00|10668.8|10665.8|10602.2|10599.2|10677.5|10674.5|10571.9|10568.9|0
1717765200000|2024-06-07 13:00:00|10602.1|10599.1|10627.5|10625.7|10653.7|10651.9|10592.9|10589.9|0
1717768800000|2024-06-07 14:00:00|10628.1|10626.3|10659.4|10657.6|10681.4|10679.6|10618.8|10617|0
1717772400000|2024-06-07 15:00:00|10659.7|10657.9|10662.5|10660.7|10665.3|10663.5|10622.1|10620.3|0
1717776000000|2024-06-07 16:00:00|10663|10661.2|10699.4|10697.6|10700|10698.2|10655.3|10653.5|0
1717779600000|2024-06-07 17:00:00|10699.1|10697.3|10679.9|10678.1|10700.5|10698.7|10676.3|10674.5|0
1717783200000|2024-06-07 18:00:00|10678.4|10676.6|10643|10641.2|10678.7|10676.9|10602.4|10600.6|0
1717786800000|2024-06-07 19:00:00|10641.3|10639.5|10628.5|10626.7|10652.6|10650.8|10611.5|10609.7|0
1717790400000|2024-06-07 20:00:00|10627.6|10624.6|10624.5|10621.5|10633.4|10630.4|10618|10615|0
1717970400000|2024-06-09 22:00:00|10626.6|10621.6|10632.1|10627.1|10641.2|10636.2|10624.1|10619.1|0
1717974000000|2024-06-09 23:00:00|10631.9|10626.9|10623.4|10618.4|10632.4|10627.4|10622|10617|0
1717977600000|2024-06-10 00:00:00|10623.7|10618.7|10626.6|10621.6|10630.5|10625.5|10616.8|10611.8|0
1717981200000|2024-06-10 01:00:00|10626.5|10621.5|10629.8|10624.8|10630.2|10625.2|10623.6|10618.6|0
1717984800000|2024-06-10 02:00:00|10629.6|10624.6|10629.1|10624.1|10631.2|10626.2|10626.3|10621.3|0
1717988400000|2024-06-10 03:00:00|10629.2|10624.2|10632|10627|10636.4|10631.4|10628.8|10623.8|0
1717992000000|2024-06-10 04:00:00|10632.2|10627.2|10634.2|10629.2|10635.5|10630.5|10628.9|10623.9|0
1717995600000|2024-06-10 05:00:00|10634.1|10629.1|10633|10628|10636.9|10631.9|10629.6|10624.6|0
1717999200000|2024-06-10 06:00:00|10632.9|10627.9|10612.6|10607.6|10633.1|10628.1|10609.5|10604.5|0
1718002800000|2024-06-10 07:00:00|10612.4|10607.4|10619.2|10614.2|10622.7|10617.7|10603.9|10598.9|0
1718006400000|2024-06-10 08:00:00|10619.3|10614.3|10620.7|10617.7|10641.5|10638.5|10618.6|10613.6|0
1718010000000|2024-06-10 09:00:00|10619.4|10616.4|10620|10617|10624.3|10621.3|10612.3|10609.3|0
1718013600000|2024-06-10 10:00:00|10619.9|10616.9|10636.7|10633.7|10640.1|10637.1|10619.4|10616.4|0
1718017200000|2024-06-10 11:00:00|10636.4|10633.4|10640|10637|10647.2|10644.2|10629.2|10626.2|0
1718020800000|2024-06-10 12:00:00|10640.1|10637.1|10617.3|10614.3|10642.4|10639.4|10614.7|10611.7|0
1718024400000|2024-06-10 13:00:00|10617.5|10614.5|10585.8|10584|10624.9|10621.9|10584.6|10582.8|0
1718028000000|2024-06-10 14:00:00|10585.5|10583.7|10647.7|10645.9|10649.6|10647.8|10581|10579.2|0
1718031600000|2024-06-10 15:00:00|10647.9|10646.1|10652.6|10650.8|10672.3|10670.5|10644.6|10642.8|0
1718035200000|2024-06-10 16:00:00|10652.5|10650.7|10658.2|10656.4|10678.4|10676.6|10649.6|10647.8|0
1718038800000|2024-06-10 17:00:00|10658|10656.2|10638.5|10636.7|10658.8|10657|10607.6|10605.8|0
1718042400000|2024-06-10 18:00:00|10638.7|10636.9|10625.8|10624|10643.3|10641.5|10588.9|10587.1|0
1718046000000|2024-06-10 19:00:00|10625.4|10623.6|10648.2|10646.4|10662.8|10661|10622|10620.2|0
1718049600000|2024-06-10 20:00:00|10648.7|10645.7|10651.1|10648.1|10651.1|10648.1|10627.7|10624.7|0
1718053200000|2024-06-10 21:00:00|10651|10648|10647.2|10644.2|10651.2|10648.2|10644.6|10641.6|0
1718056800000|2024-06-10 22:00:00|10647.8|10644.8|10656.2|10653.2|10656.2|10653.2|10644.6|10641.6|0
1718060400000|2024-06-10 23:00:00|10656.5|10653.5|10646.2|10641.2|10656.6|10653.6|10644.7|10640.9|0
1718064000000|2024-06-11 00:00:00|10646.1|10641.1|10643.8|10638.8|10647.9|10642.9|10642.6|10637.6|0
1718067600000|2024-06-11 01:00:00|10643.7|10638.7|10651.5|10646.5|10652.4|10647.4|10642.7|10637.7|0
1718071200000|2024-06-11 02:00:00|10651.4|10646.4|10647.5|10642.5|10651.8|10646.8|10645.6|10640.6|0
1718074800000|2024-06-11 03:00:00|10647.4|10642.4|10649.2|10644.2|10649.8|10644.8|10642.7|10637.7|0
1718078400000|2024-06-11 04:00:00|10649.3|10644.3|10648.2|10643.2|10650.5|10645.5|10647|10642|0
1718082000000|2024-06-11 05:00:00|10648.3|10643.3|10657.4|10652.4|10657.7|10652.7|10647.1|10642.1|0
1718085600000|2024-06-11 06:00:00|10657.3|10652.3|10652.3|10647.3|10661.9|10656.9|10651.3|10646.3|0
1718089200000|2024-06-11 07:00:00|10652.9|10647.9|10652.4|10647.4|10656.5|10651.5|10644.8|10639.8|0
1718092800000|2024-06-11 08:00:00|10652.6|10647.6|10634|10631|10659.4|10656.4|10630.4|10627.4|0
1718096400000|2024-06-11 09:00:00|10634.3|10631.3|10634.4|10631.4|10643.2|10640.2|10631.5|10628.5|0
1718100000000|2024-06-11 10:00:00|10636.2|10633.2|10642.8|10639.8|10643.3|10640.3|10620.2|10617.2|0
1718103600000|2024-06-11 11:00:00|10645.5|10642.5|10636.2|10633.2|10645.8|10642.8|10623.4|10620.4|0
1718107200000|2024-06-11 12:00:00|10636.3|10633.3|10642.1|10639.1|10645.2|10642.2|10635.8|10632.8|0
1718110800000|2024-06-11 13:00:00|10642.2|10639.2|10619.6|10617.8|10688.5|10686.7|10587.9|10586.1|0
1718114400000|2024-06-11 14:00:00|10619.3|10617.5|10689.7|10687.9|10689.8|10688|10617.1|10615.3|0
1718118000000|2024-06-11 15:00:00|10689.5|10687.7|10636.3|10634.5|10690.5|10688.7|10629.2|10627.4|0
1718121600000|2024-06-11 16:00:00|10636.6|10634.8|10655.1|10653.3|10660.8|10659|10633.8|10632|0
1718125200000|2024-06-11 17:00:00|10656.4|10654.6|10700.8|10699|10702.3|10700.5|10653|10651.2|0
1718128800000|2024-06-11 18:00:00|10700.3|10698.5|10731.4|10729.6|10742.3|10740.5|10691.3|10689.5|0
1718132400000|2024-06-11 19:00:00|10731.7|10729.9|10767|10765.2|10767.3|10765.5|10718.5|10716.7|0
1718136000000|2024-06-11 20:00:00|10767.4|10764.4|10781.5|10778.5|10787.9|10784.9|10753.4|10750.4|0
1718139600000|2024-06-11 21:00:00|10781.3|10778.3|10779|10776|10782.1|10779.1|10776.4|10773.4|0
1718143200000|2024-06-11 22:00:00|10778.9|10775.9|10780.6|10777.6|10780.9|10777.9|10769.6|10766.6|0
1718146800000|2024-06-11 23:00:00|10780.5|10777.5|10780.7|10775.7|10786.5|10783.5|10778.8|10775.6|0
1718150400000|2024-06-12 00:00:00|10780.9|10775.9|10774.4|10769.4|10782.4|10777.4|10770.5|10765.5|0
1718154000000|2024-06-12 01:00:00|10774.3|10769.3|10780.5|10775.5|10786.1|10781.1|10773.5|10768.5|0
1718157600000|2024-06-12 02:00:00|10780.9|10775.9|10780.3|10775.3|10782.5|10777.5|10779|10774|0
1718161200000|2024-06-12 03:00:00|10780.2|10775.2|10786.4|10781.4|10786.5|10781.5|10778.2|10773.2|0
1718164800000|2024-06-12 04:00:00|10786.6|10781.6|10781.1|10776.1|10786.9|10781.9|10779.8|10774.8|0
1718168400000|2024-06-12 05:00:00|10780.9|10775.9|10786.4|10781.4|10787.4|10782.4|10779.9|10774.9|0
1718172000000|2024-06-12 06:00:00|10786.3|10781.3|10781.2|10776.2|10792.5|10787.5|10781|10776|0
1718175600000|2024-06-12 07:00:00|10781|10776|10781.1|10776.1|10782.5|10777.5|10773.3|10768.3|0
1718179200000|2024-06-12 08:00:00|10781.6|10776.6|10793.9|10790.9|10795.6|10792.6|10778.6|10775.5|0
1718182800000|2024-06-12 09:00:00|10793.8|10790.8|10783.8|10780.8|10793.8|10790.8|10783.5|10780.5|0
1718186400000|2024-06-12 10:00:00|10783.2|10780.2|10795.1|10792.1|10797.3|10794.3|10782.8|10779.8|0
1718190000000|2024-06-12 11:00:00|10794.8|10791.8|10800.8|10797.8|10809|10806|10788.6|10785.6|0
1718193600000|2024-06-12 12:00:00|10800.7|10797.7|10895.6|10892.6|10897.3|10894.3|10793.5|10790.5|0
1718197200000|2024-06-12 13:00:00|10895.9|10892.9|10924|10922.2|10937.3|10935.5|10849.6|10847.8|0
1718200800000|2024-06-12 14:00:00|10927.8|10926|10953.7|10951.9|10979|10977.2|10918.9|10917.1|0
1718204400000|2024-06-12 15:00:00|10953.2|10951.4|10971.1|10969.3|10985|10983.2|10952.7|10950.9|0
1718208000000|2024-06-12 16:00:00|10970.8|10969|10980.3|10978.5|10981.8|10980|10951.3|10949.5|0
1718211600000|2024-06-12 17:00:00|10981.1|10979.3|10976.1|10974.3|10987.5|10985.7|10955.5|10953.7|0
1718215200000|2024-06-12 18:00:00|10976.5|10974.7|10985.8|10984|11000.1|10998.3|10936.1|10934.3|0
1718218800000|2024-06-12 19:00:00|10984.7|10982.9|10953.2|10951.4|11040.2|11038.4|10931.1|10929.3|0
1718222400000|2024-06-12 20:00:00|10953.7|10950.7|11108.1|11105.1|11110|11107|10941.2|10938.2|0
1718226000000|2024-06-12 21:00:00|11108.4|11105.4|11103.8|11100.8|11118.1|11115.1|11087.6|11084.6|0
1718229600000|2024-06-12 22:00:00|11104|11101|11110.9|11107.9|11122.2|11119.2|11102.8|11099.8|0
1718233200000|2024-06-12 23:00:00|11111.6|11108.6|11127.5|11122.5|11128.3|11125.3|11110.6|11107.6|0
1718236800000|2024-06-13 00:00:00|11127.3|11122.3|11135.5|11130.5|11139.7|11134.7|11126.3|11121.3|0
1718240400000|2024-06-13 01:00:00|11135.4|11130.4|11138.3|11133.3|11140.6|11135.6|11135.4|11130.4|0
1718244000000|2024-06-13 02:00:00|11138.4|11133.4|11137|11132|11138.9|11133.9|11132.7|11127.7|0
1718247600000|2024-06-13 03:00:00|11136.9|11131.9|11147.3|11142.3|11147.9|11142.9|11136.3|11131.3|0
1718251200000|2024-06-13 04:00:00|11147.2|11142.2|11147.7|11142.7|11148.7|11143.7|11143.8|11138.8|0
1718254800000|2024-06-13 05:00:00|11147.8|11142.8|11140.8|11135.8|11147.8|11142.8|11137|11132|0
1718258400000|2024-06-13 06:00:00|11141|11136|11158.3|11153.3|11159.5|11154.5|11138.1|11133.1|0
1718262000000|2024-06-13 07:00:00|11157.5|11152.5|11163.4|11158.4|11171.1|11166.1|11151.4|11146.4|0
1718265600000|2024-06-13 08:00:00|11163.5|11158.5|11196.4|11193.4|11222.3|11219.3|11161.6|11156.6|0
1718269200000|2024-06-13 09:00:00|11196.7|11193.7|11143.3|11140.3|11201.2|11198.2|11139.2|11136.2|0
1718272800000|2024-06-13 10:00:00|11143.2|11140.2|11159.7|11156.7|11164.2|11161.2|11142.5|11139.5|0
1718276400000|2024-06-13 11:00:00|11161.3|11158.3|11192.1|11189.1|11196.1|11193.1|11158.5|11155.5|0
1718280000000|2024-06-13 12:00:00|11191.8|11188.8|11202.7|11199.7|11242.9|11239.9|11184.1|11181.1|0
1718283600000|2024-06-13 13:00:00|11202.6|11199.6|11207.1|11205.3|11229.9|11228.1|11160.7|11158.9|0
1718287200000|2024-06-13 14:00:00|11208.6|11206.8|11122.2|11120.4|11229.3|11227.5|11104.1|11102.3|0
1718290800000|2024-06-13 15:00:00|11121.7|11119.9|11136.3|11134.5|11154.6|11152.8|11112.8|11111|0
1718294400000|2024-06-13 16:00:00|11135.6|11133.8|11098.1|11096.3|11137.7|11135.9|11072.2|11070.4|0
1718298000000|2024-06-13 17:00:00|11096.5|11094.7|11120.2|11118.4|11133.6|11131.8|11095|11093.2|0
1718301600000|2024-06-13 18:00:00|11120.4|11118.6|11140.5|11138.7|11146.1|11144.3|11108.8|11107|0
1718305200000|2024-06-13 19:00:00|11139.1|11137.3|11112.9|11111.1|11146.5|11144.7|11110.9|11109.1|0
1718308800000|2024-06-13 20:00:00|11112.5|11109.5|11111.9|11108.9|11130.2|11127.2|11107.8|11104.8|0
1718312400000|2024-06-13 21:00:00|11112.3|11109.3|11110.9|11107.9|11123|11120|11106.7|11103.7|0
1718316000000|2024-06-13 22:00:00|11111|11108|11112.7|11109.7|11113.8|11110.8|11106.6|11103.6|0
1718319600000|2024-06-13 23:00:00|11113|11110|11128.8|11123.8|11129.6|11126.6|11109.7|11106.7|0
1718323200000|2024-06-14 00:00:00|11128.1|11123.1|11127|11122|11132|11127|11126.2|11121.2|0
1718326800000|2024-06-14 01:00:00|11127.2|11122.2|11133.9|11128.9|11134.9|11129.9|11125.3|11120.3|0
1718330400000|2024-06-14 02:00:00|11133.8|11128.8|11137.4|11132.4|11139.2|11134.2|11131.9|11126.9|0
1718334000000|2024-06-14 03:00:00|11137.5|11132.5|11140.9|11135.9|11142.6|11137.6|11136.8|11131.8|0
1718337600000|2024-06-14 04:00:00|11140.8|11135.8|11138.8|11133.8|11141.1|11136.1|11135.6|11130.6|0
1718341200000|2024-06-14 05:00:00|11138.6|11133.6|11144.5|11139.5|11144.7|11139.7|11137.4|11132.4|0
1718344800000|2024-06-14 06:00:00|11144.4|11139.4|11135.1|11130.1|11149.7|11144.7|11131|11126|0
1718348400000|2024-06-14 07:00:00|11135.3|11130.3|11142.4|11137.4|11150.9|11145.9|11123.1|11118.1|0
1718352000000|2024-06-14 08:00:00|11141.7|11136.7|11160.8|11157.8|11175.2|11172.2|11140.5|11135.5|0
1718355600000|2024-06-14 09:00:00|11160.9|11157.9|11113.9|11110.9|11166|11163|11113.9|11110.9|0
1718359200000|2024-06-14 10:00:00|11114|11111|11101.1|11098.1|11115.3|11112.3|11085.4|11082.4|0
1718362800000|2024-06-14 11:00:00|11101.9|11098.9|11097.9|11094.9|11111.5|11108.5|11060.9|11057.9|0
1718366400000|2024-06-14 12:00:00|11099.9|11096.9|11135.4|11132.4|11144.3|11141.3|11093.6|11090.6|0
1718370000000|2024-06-14 13:00:00|11134.9|11131.9|11192.3|11190.5|11194.6|11192.8|11097.6|11095.8|0
1718373600000|2024-06-14 14:00:00|11190.6|11188.8|11170.5|11168.7|11190.6|11188.8|11132.2|11130.4|0
1718377200000|2024-06-14 15:00:00|11170.3|11168.5|11159.8|11158|11177.2|11175.4|11115.3|11113.5|0
1718380800000|2024-06-14 16:00:00|11159.6|11157.8|11177.4|11175.6|11185.7|11183.9|11155.5|11153.7|0
1718384400000|2024-06-14 17:00:00|11177.5|11175.7|11201.7|11199.9|11215|11213.2|11170.4|11168.6|0
1718388000000|2024-06-14 18:00:00|11201.5|11199.7|11201.9|11200.1|11212.2|11210.4|11184.4|11182.6|0
1718391600000|2024-06-14 19:00:00|11201.4|11199.6|11197.9|11196.1|11207.6|11205.8|11181.2|11179.4|0
1718395200000|2024-06-14 20:00:00|11198.5|11195.5|11199.6|11196.6|11201.9|11198.9|11194.4|11191.4|0
1718575200000|2024-06-16 22:00:00|11199.3|11194.3|11214.8|11209.8|11216.7|11211.7|11192.3|11187.3|0
1718578800000|2024-06-16 23:00:00|11214.3|11209.3|11210.9|11205.9|11218.5|11213.5|11207.9|11202.9|0
1718582400000|2024-06-17 00:00:00|11211.1|11206.1|11205.3|11200.3|11214|11209|11204.6|11199.6|0
1718586000000|2024-06-17 01:00:00|11205.4|11200.4|11206.6|11201.6|11207.4|11202.4|11196.8|11191.8|0
1718589600000|2024-06-17 02:00:00|11206.5|11201.5|11205.7|11200.7|11209.6|11204.6|11203|11198|0
1718593200000|2024-06-17 03:00:00|11205.8|11200.8|11206.4|11201.4|11209.7|11204.7|11204.7|11199.7|0
1718596800000|2024-06-17 04:00:00|11206.5|11201.5|11202.6|11197.6|11209.2|11204.2|11201.5|11196.5|0
1718600400000|2024-06-17 05:00:00|11202.8|11197.8|11206.4|11201.4|11210.1|11205.1|11199.1|11194.1|0
1718604000000|2024-06-17 06:00:00|11206.5|11201.5|11210.1|11205.1|11212|11207|11192.1|11187.1|0
1718607600000|2024-06-17 07:00:00|11210.5|11205.5|11220.5|11215.5|11227.4|11222.4|11207.8|11202.8|0
1718611200000|2024-06-17 08:00:00|11220.4|11215.4|11252.2|11249.2|11274.3|11271.3|11220.1|11215.1|0
1718614800000|2024-06-17 09:00:00|11251.5|11248.5|11262.4|11259.4|11262.4|11259.4|11249.1|11246.1|0
1718618400000|2024-06-17 10:00:00|11262.5|11259.5|11244.2|11241.2|11264.9|11261.9|11242.5|11239.5|0
1718622000000|2024-06-17 11:00:00|11244.3|11241.3|11264.1|11261.1|11269.8|11266.8|11244.3|11241.3|0
1718625600000|2024-06-17 12:00:00|11263.7|11260.7|11245.5|11242.5|11264.7|11261.7|11237.1|11234.1|0
1718629200000|2024-06-17 13:00:00|11245.6|11242.6|11240|11238.2|11251.6|11249.8|11203.9|11202.1|0
1718632800000|2024-06-17 14:00:00|11240.1|11238.3|11274.6|11272.8|11289.4|11287.6|11231|11229.2|0
1718636400000|2024-06-17 15:00:00|11274.5|11272.7|11304|11302.2|11313|11311.2|11274.5|11272.7|0
1718640000000|2024-06-17 16:00:00|11303.6|11301.8|11350|11348.2|11368.8|11367|11303.6|11301.8|0
1718643600000|2024-06-17 17:00:00|11350.6|11348.8|11449.6|11447.8|11451|11449.2|11350.6|11348.8|0
1718647200000|2024-06-17 18:00:00|11449.2|11447.4|11442.5|11440.7|11473|11471.2|11432.1|11430.3|0
1718650800000|2024-06-17 19:00:00|11441.6|11439.8|11397.4|11395.6|11463.4|11461.6|11391.4|11389.6|0
1718654400000|2024-06-17 20:00:00|11398.5|11394.4|11394.4|11391.4|11399.3|11396.3|11379.9|11376.9|0
1718658000000|2024-06-17 21:00:00|11394.5|11391.5|11407.2|11404.2|11411.1|11408.1|11394.4|11391.4|0
1718661600000|2024-06-17 22:00:00|11407.5|11404.5|11416.5|11413.5|11416.7|11413.7|11404.9|11401.9|0
1718665200000|2024-06-17 23:00:00|11416.4|11413.4|11410.7|11405.7|11420.5|11417.5|11408.3|11405.3|0
1718668800000|2024-06-18 00:00:00|11410.6|11405.6|11400.1|11395.1|11410.9|11405.9|11391.7|11386.7|0
1718672400000|2024-06-18 01:00:00|11400.3|11395.3|11388.2|11383.2|11400.5|11395.5|11384.6|11379.6|0
1718676000000|2024-06-18 02:00:00|11388.1|11383.1|11396.9|11391.9|11397.6|11392.6|11387.3|11382.3|0
1718679600000|2024-06-18 03:00:00|11397|11392|11399|11394|11405.1|11400.1|11395.5|11390.5|0
1718683200000|2024-06-18 04:00:00|11399.1|11394.1|11395.8|11390.8|11400.8|11395.8|11393.6|11388.6|0
1718686800000|2024-06-18 05:00:00|11395.7|11390.7|11402.6|11397.6|11403.6|11398.6|11392.7|11387.7|0
1718690400000|2024-06-18 06:00:00|11402.9|11397.9|11407.7|11402.7|11409.5|11404.5|11400.9|11395.9|0
1718694000000|2024-06-18 07:00:00|11408|11403|11417.5|11412.5|11423.9|11418.9|11403.9|11398.9|0
1718697600000|2024-06-18 08:00:00|11417.3|11412.3|11454.9|11451.9|11459|11456|11417|11412|0
1718701200000|2024-06-18 09:00:00|11455.2|11452.2|11458|11455|11470.3|11467.3|11452|11449|0
1718704800000|2024-06-18 10:00:00|11457.9|11454.9|11449.2|11446.2|11464.6|11461.6|11448.5|11445.5|0
1718708400000|2024-06-18 11:00:00|11451|11448|11448.9|11445.9|11460.8|11457.8|11435.3|11432.3|0
1718712000000|2024-06-18 12:00:00|11448.7|11445.7|11430.5|11427.5|11458.3|11455.3|11416.3|11413.3|0
1718715600000|2024-06-18 13:00:00|11430.9|11427.9|11352.3|11350.5|11431.1|11428.1|11338.8|11337|0
1718719200000|2024-06-18 14:00:00|11354.8|11353|11323.3|11321.5|11376.2|11374.4|11320.1|11318.3|0
1718722800000|2024-06-18 15:00:00|11323.5|11321.7|11335.4|11333.6|11336.6|11334.8|11289.4|11287.6|0
1718726400000|2024-06-18 16:00:00|11334.6|11332.8|11344|11342.2|11346.2|11344.4|11311.8|11310|0
1718730000000|2024-06-18 17:00:00|11342.8|11341|11343|11341.2|11364.1|11362.3|11334.9|11333.1|0
1718733600000|2024-06-18 18:00:00|11342.8|11341|11341.8|11340|11348.7|11346.9|11316.3|11314.5|0
1718737200000|2024-06-18 19:00:00|11341.3|11339.5|11353.3|11351.5|11361.8|11360|11334.2|11332.4|0
1718740800000|2024-06-18 20:00:00|11354.5|11351.8|11350.9|11347.9|11354.8|11351.8|11343.6|11340.6|0
1718744400000|2024-06-18 21:00:00|11351.1|11348.1|11356.7|11353.7|11357.6|11354.6|11346.4|11343.4|0
1718748000000|2024-06-18 22:00:00|11356.3|11353.3|11364.5|11361.5|11364.7|11361.7|11354.2|11351.2|0
1718751600000|2024-06-18 23:00:00|11364.3|11361.3|11361.1|11356.1|11365.2|11362.2|11356.2|11353.2|0
1718755200000|2024-06-19 00:00:00|11360.7|11355.7|11354.6|11349.6|11361.6|11356.6|11353|11348|0
1718758800000|2024-06-19 01:00:00|11354.4|11349.4|11356.4|11351.4|11359.8|11354.8|11353.7|11348.7|0
1718762400000|2024-06-19 02:00:00|11356.5|11351.5|11359.5|11354.5|11362.6|11357.6|11355.6|11350.6|0
1718766000000|2024-06-19 03:00:00|11359.6|11354.6|11359.2|11354.2|11363.4|11358.4|11358|11353|0
1718769600000|2024-06-19 04:00:00|11359.1|11354.1|11357.9|11352.9|11360.9|11355.9|11355.7|11350.7|0
1718773200000|2024-06-19 05:00:00|11358|11353|11360.5|11355.5|11362.5|11357.5|11356.4|11351.4|0
1718776800000|2024-06-19 06:00:00|11360.4|11355.4|11368.1|11363.1|11370.5|11365.5|11358.6|11353.6|0
1718780400000|2024-06-19 07:00:00|11367.8|11362.8|11366.4|11361.4|11369.4|11364.4|11362.1|11357.1|0
1718784000000|2024-06-19 08:00:00|11366.5|11361.5|11362.8|11357.8|11369.9|11364.9|11359.6|11354.6|0
1718787600000|2024-06-19 09:00:00|11362.9|11357.9|11364.9|11359.9|11367.7|11362.7|11362.2|11357.2|0
1718791200000|2024-06-19 10:00:00|11364.8|11359.8|11367.3|11362.3|11369.3|11364.3|11362.2|11357.2|0
1718794800000|2024-06-19 11:00:00|11367.2|11362.2|11363.3|11358.3|11369|11364|11362.8|11357.8|0
1718798400000|2024-06-19 12:00:00|11363.6|11358.6|11366.9|11361.9|11369.9|11364.9|11361.2|11356.2|0
1718802000000|2024-06-19 13:00:00|11367|11362|11364.7|11359.7|11372.4|11367.4|11363.4|11358.4|0
1718805600000|2024-06-19 14:00:00|11364.6|11359.6|11364|11359|11366.7|11361.7|11356.5|11351.5|0
1718809200000|2024-06-19 15:00:00|11363.7|11358.7|11367.8|11362.8|11369.9|11364.9|11363.3|11358.3|0
1718812800000|2024-06-19 16:00:00|11367.9|11362.9|11361.2|11356.2|11367.9|11362.9|11359|11354|0
1718816400000|2024-06-19 17:00:00|11361.4|11356.4|11368|11363|11371.4|11366.4|11360.8|11355.8|0
1718820000000|2024-06-19 18:00:00|11367.7|11362.7|11367.2|11362.2|11367.8|11362.8|11367.2|11362.2|0
1718823600000|2024-06-19 19:00:00|11368.1|11363.1|11373|11368|11375|11370|11366|11361|0
1718827200000|2024-06-19 20:00:00|11373.1|11368.1|11374.8|11369.8|11374.8|11369.8|11372.9|11367.9|0
1718830800000|2024-06-19 21:00:00|11374.9|11369.9|11374.9|11369.9|11374.9|11369.9|11374.9|11369.9|0
1718834400000|2024-06-19 22:00:00|11362.8|11357.8|11359.9|11354.9|11367.1|11362.1|11359.6|11354.6|0
1718838000000|2024-06-19 23:00:00|11359.8|11354.8|11364.3|11359.3|11365.4|11360.4|11359.6|11354.6|0
1718841600000|2024-06-20 00:00:00|11364.2|11359.2|11372.5|11367.5|11375.1|11370.1|11363.6|11358.6|0
1718845200000|2024-06-20 01:00:00|11372.3|11367.3|11378.5|11373.5|11381.8|11376.8|11372|11367|0
1718848800000|2024-06-20 02:00:00|11378.6|11373.6|11378|11373|11380.8|11375.8|11375.7|11370.7|0
1718852400000|2024-06-20 03:00:00|11378.1|11373.1|11394.2|11389.2|11396.2|11391.2|11377.7|11372.7|0
1718856000000|2024-06-20 04:00:00|11394.3|11389.3|11404|11399|11407.6|11402.6|11390.6|11385.6|0
1718859600000|2024-06-20 05:00:00|11403.5|11398.5|11422.3|11417.3|11422.3|11417.3|11403|11398|0
1718863200000|2024-06-20 06:00:00|11422.4|11417.4|11417.4|11412.4|11424.1|11419.1|11414|11409|0
1718866800000|2024-06-20 07:00:00|11417.5|11412.5|11435.8|11430.8|11451.3|11446.3|11416.2|11411.2|0
1718870400000|2024-06-20 08:00:00|11435.1|11430.1|11450.4|11447.4|11463.1|11460.1|11434.4|11429.4|0
1718874000000|2024-06-20 09:00:00|11450.5|11447.5|11439.1|11436.1|11452.5|11449.5|11433.4|11430.4|0
1718877600000|2024-06-20 10:00:00|11439.2|11436.2|11437.4|11434.4|11447|11444|11427.9|11424.9|0
1718881200000|2024-06-20 11:00:00|11435.8|11432.8|11421.6|11418.6|11443.4|11440.4|11417.8|11414.8|0
1718884800000|2024-06-20 12:00:00|11421.7|11418.7|11408.3|11405.3|11432.4|11429.4|11404.6|11401.6|0
1718888400000|2024-06-20 13:00:00|11408.1|11405.1|11359.8|11358|11408.2|11405.2|11339.9|11338.1|0
1718892000000|2024-06-20 14:00:00|11360|11358.2|11352.3|11350.5|11362.5|11360.7|11266.2|11264.4|0
1718895600000|2024-06-20 15:00:00|11352.8|11351|11308.9|11307.1|11364.2|11362.4|11302.8|11301|0
1718899200000|2024-06-20 16:00:00|11308.7|11306.9|11238.1|11236.3|11320.1|11318.3|11190.5|11188.7|0
1718902800000|2024-06-20 17:00:00|11237.3|11235.5|11192.6|11190.8|11237.3|11235.5|11142.7|11140.9|0
1718906400000|2024-06-20 18:00:00|11192.2|11190.4|11193.5|11191.7|11239.3|11237.5|11190.5|11188.7|0
1718910000000|2024-06-20 19:00:00|11193.2|11191.4|11214.9|11213.1|11234.7|11232.9|11163.2|11161.4|0
1718913600000|2024-06-20 20:00:00|11215.5|11212.5|11218.1|11215.1|11226.5|11223.5|11203.4|11200.4|0
1718917200000|2024-06-20 21:00:00|11218.2|11215.2|11199.8|11196.8|11218.4|11215.4|11199|11196|0
1718920800000|2024-06-20 22:00:00|11200.1|11197.1|11215|11212|11222.5|11219.5|11198.9|11195.9|0
1718924400000|2024-06-20 23:00:00|11215.1|11212.1|11215.8|11210.8|11223|11220|11212|11209|0
1718928000000|2024-06-21 00:00:00|11215.2|11210.2|11199|11194|11216.9|11211.9|11198.4|11193.4|0
1718931600000|2024-06-21 01:00:00|11199.3|11194.3|11204.4|11199.4|11205.7|11200.7|11197.4|11192.4|0
1718935200000|2024-06-21 02:00:00|11204.3|11199.3|11211.2|11206.2|11212|11207|11200.5|11195.5|0
1718938800000|2024-06-21 03:00:00|11211.1|11206.1|11209.1|11204.1|11214.3|11209.3|11208.6|11203.6|0
1718942400000|2024-06-21 04:00:00|11209.2|11204.2|11216.9|11211.9|11217.8|11212.8|11207.2|11202.2|0
1718946000000|2024-06-21 05:00:00|11217|11212|11236.7|11231.7|11239.2|11234.2|11216.3|11211.3|0
1718949600000|2024-06-21 06:00:00|11237.4|11232.4|11232.4|11227.4|11243.5|11238.5|11231.4|11226.4|0
1718953200000|2024-06-21 07:00:00|11232.5|11227.5|11207.3|11202.3|11233.6|11228.6|11195.4|11190.4|0
1718956800000|2024-06-21 08:00:00|11207.1|11202.1|11136.4|11133.4|11215.7|11212.7|11121.4|11118.4|0
1718960400000|2024-06-21 09:00:00|11136.7|11133.7|11164.1|11161.1|11168.8|11165.8|11136.1|11133.1|0
1718964000000|2024-06-21 10:00:00|11164.5|11161.5|11173|11170|11183.7|11180.7|11158.5|11155.5|0
1718967600000|2024-06-21 11:00:00|11177.3|11174.3|11168.5|11165.5|11199.4|11196.4|11163.1|11160.1|0
1718971200000|2024-06-21 12:00:00|11168.6|11165.6|11181.5|11178.5|11188.5|11185.5|11160.4|11157.4|0
1718974800000|2024-06-21 13:00:00|11181.6|11178.6|11159.1|11157.3|11213.6|11211.8|11116.6|11114.8|0
1718978400000|2024-06-21 14:00:00|11158.8|11157|11190.3|11188.5|11190.3|11188.5|11138.8|11137|0
1718982000000|2024-06-21 15:00:00|11190.2|11188.4|11231.6|11229.8|11231.6|11229.8|11165.3|11163.5|0
1718985600000|2024-06-21 16:00:00|11232.8|11231|11180.8|11179|11238|11236.2|11177.2|11175.4|0
1718989200000|2024-06-21 17:00:00|11180.3|11178.5|11147.9|11146.1|11189.2|11187.4|11139|11137.2|0
1718992800000|2024-06-21 18:00:00|11148|11146.2|11161.5|11159.7|11179.1|11177.3|11146.9|11145.1|0
1718996400000|2024-06-21 19:00:00|11161.7|11159.9|11165.4|11163.6|11187.4|11185.6|11155.5|11153.7|0
1719000000000|2024-06-21 20:00:00|11161.9|11158.9|11164.5|11161.5|11172.5|11169.5|11156.3|11153.3|0
1719180000000|2024-06-23 22:00:00|11167.1|11162.1|11168.6|11163.6|11172.9|11167.9|11161.9|11156.9|0
1719183600000|2024-06-23 23:00:00|11168.5|11163.5|11164.5|11159.5|11175.7|11170.7|11162.9|11157.9|0
1719187200000|2024-06-24 00:00:00|11164.7|11159.7|11164.4|11159.4|11170|11165|11160.1|11155.1|0
1719190800000|2024-06-24 01:00:00|11164.3|11159.3|11133.8|11128.8|11165.7|11160.7|11115.4|11110.4|0
1719194400000|2024-06-24 02:00:00|11133.9|11128.9|11132.3|11127.3|11140.7|11135.7|11128.1|11123.1|0
1719198000000|2024-06-24 03:00:00|11132.4|11127.4|11139.4|11134.4|11143.3|11138.3|11132.4|11127.4|0
1719201600000|2024-06-24 04:00:00|11139.5|11134.5|11143.7|11138.7|11144.5|11139.5|11134.1|11129.1|0
1719205200000|2024-06-24 05:00:00|11143.5|11138.5|11156|11151|11158.3|11153.3|11143.3|11138.3|0
1719208800000|2024-06-24 06:00:00|11155.9|11150.9|11157.8|11152.8|11166.7|11161.7|11153|11148|0
1719212400000|2024-06-24 07:00:00|11158.1|11153.1|11171.9|11166.9|11177.6|11172.6|11151.6|11146.6|0
1719216000000|2024-06-24 08:00:00|11172.5|11167.5|11170.4|11167.4|11187.3|11184.3|11168.5|11165.5|0
1719219600000|2024-06-24 09:00:00|11169.7|11166.7|11120.5|11117.5|11173.1|11170.1|11116.3|11113.3|0
1719223200000|2024-06-24 10:00:00|11120.9|11117.9|11138.7|11135.7|11142.4|11139.4|11116.3|11113.3|0
1719226800000|2024-06-24 11:00:00|11140.6|11137.6|11149.4|11146.4|11165.7|11162.7|11139.3|11136.3|0
1719230400000|2024-06-24 12:00:00|11150.6|11147.6|11132.6|11129.6|11161.3|11158.3|11132.5|11129.5|0
1719234000000|2024-06-24 13:00:00|11132.7|11129.7|11145|11143.2|11168.9|11167.1|11102.7|11100.9|0
1719237600000|2024-06-24 14:00:00|11144.7|11142.9|11071|11069.2|11180.8|11179|11015.2|11013.4|0
1719241200000|2024-06-24 15:00:00|11073.8|11072|11088.7|11086.9|11099.2|11097.4|11057.3|11055.5|0
1719244800000|2024-06-24 16:00:00|11087.6|11085.8|11044.2|11042.4|11095.1|11093.3|11039.2|11037.4|0
1719248400000|2024-06-24 17:00:00|11043.8|11042|11012.7|11010.9|11052.3|11050.5|10995.7|10993.9|0
1719252000000|2024-06-24 18:00:00|11013.2|11011.4|11013|11011.2|11023.6|11021.8|10977.3|10975.5|0
1719255600000|2024-06-24 19:00:00|11012.8|11011|10974|10972.2|11033.4|11031.6|10969.7|10967.9|0
1719259200000|2024-06-24 20:00:00|10974.6|10971.6|10962.1|10959.1|10979.9|10976.9|10955.7|10952.7|0
1719262800000|2024-06-24 21:00:00|10961.9|10958.9|10958.6|10955.6|10966|10963|10955.4|10952.4|0
1719266400000|2024-06-24 22:00:00|10958.8|10955.8|10967|10964|10971.3|10968.3|10958.7|10955.7|0
1719270000000|2024-06-24 23:00:00|10966.9|10963.9|10968|10963|10968|10964.6|10964.2|10961.2|0
1719273600000|2024-06-25 00:00:00|10967.8|10962.8|10957.6|10952.6|10969.8|10964.8|10956.5|10951.5|0
1719277200000|2024-06-25 01:00:00|10957.5|10952.5|10970.3|10965.3|10972|10967|10952.2|10947.2|0
1719280800000|2024-06-25 02:00:00|10970.4|10965.4|10972.6|10967.6|10975.8|10970.8|10968.8|10963.8|0
1719284400000|2024-06-25 03:00:00|10972.8|10967.8|10980.5|10975.5|10981.4|10976.4|10972.5|10967.5|0
1719288000000|2024-06-25 04:00:00|10980.6|10975.6|10984.4|10979.4|10984.9|10979.9|10978.7|10973.7|0
1719291600000|2024-06-25 05:00:00|10984.3|10979.3|10986.6|10981.6|10989.5|10984.5|10983.1|10978.1|0
1719295200000|2024-06-25 06:00:00|10986.5|10981.5|10974.5|10969.5|10986.5|10981.5|10970.9|10965.9|0
1719298800000|2024-06-25 07:00:00|10974.8|10969.8|10950.8|10945.8|10976.2|10971.2|10947|10942|0
1719302400000|2024-06-25 08:00:00|10950.2|10945.2|11021.6|11018.6|11022|11019|10949.3|10944.4|0
1719306000000|2024-06-25 09:00:00|11021.9|11018.9|11038.7|11035.7|11038.7|11035.7|11011.8|11008.8|0
1719309600000|2024-06-25 10:00:00|11038.6|11035.6|11028.2|11025.2|11040|11037|11023.7|11020.7|0
1719313200000|2024-06-25 11:00:00|11026.9|11023.9|11029.1|11026.1|11042.3|11039.3|11017.8|11014.8|0
1719316800000|2024-06-25 12:00:00|11029.7|11026.7|11049.6|11046.6|11050.4|11047.4|11027.5|11024.5|0
1719320400000|2024-06-25 13:00:00|11049.7|11046.7|11039.5|11037.7|11057.4|11054.4|10989.4|10987.6|0
1719324000000|2024-06-25 14:00:00|11040.6|11038.8|11072.5|11070.7|11096.2|11094.4|11039.5|11037.7|0
1719327600000|2024-06-25 15:00:00|11072.9|11071.1|11139.3|11137.5|11141.9|11140.1|11072.9|11071.1|0
1719331200000|2024-06-25 16:00:00|11138.8|11137|11082.6|11080.8|11146|11144.2|11069.4|11067.6|0
1719334800000|2024-06-25 17:00:00|11082|11080.2|11120.8|11119|11123.1|11121.3|11061.3|11059.5|0
1719338400000|2024-06-25 18:00:00|11120|11118.2|11133.1|11131.3|11142.5|11140.7|11112.3|11110.5|0
1719342000000|2024-06-25 19:00:00|11132.8|11131|11137.2|11135.4|11149.9|11148.1|11112.3|11110.5|0
1719345600000|2024-06-25 20:00:00|11137.8|11134.8|11150.9|11147.9|11153.1|11150.1|11136.9|11133.9|0
1719349200000|2024-06-25 21:00:00|11151|11148|11160.5|11157.5|11160.7|11157.7|11150.5|11147.5|0
1719352800000|2024-06-25 22:00:00|11160.1|11157.1|11157.7|11154.7|11164.4|11161.4|11154.1|11151.1|0
1719356400000|2024-06-25 23:00:00|11157.6|11154.6|11151.7|11146.7|11159.6|11156.6|11146.4|11143.4|0
1719360000000|2024-06-26 00:00:00|11151.8|11146.8|11164.9|11159.9|11165.5|11160.5|11150.6|11145.6|0
1719363600000|2024-06-26 01:00:00|11164.8|11159.8|11170.1|11165.1|11172.3|11167.3|11162.9|11157.9|0
1719367200000|2024-06-26 02:00:00|11170.5|11165.5|11169.6|11164.6|11173.9|11168.9|11168.1|11163.1|0
1719370800000|2024-06-26 03:00:00|11169.5|11164.5|11165.3|11160.3|11174.9|11169.9|11160.3|11155.3|0
1719374400000|2024-06-26 04:00:00|11165.2|11160.2|11165.4|11160.4|11169.3|11164.3|11160.8|11155.8|0
1719378000000|2024-06-26 05:00:00|11165.6|11160.6|11177.7|11172.7|11178.8|11173.8|11165.4|11160.4|0
1719381600000|2024-06-26 06:00:00|11177.9|11172.9|11175.3|11170.3|11182.8|11177.8|11172.9|11167.9|0
1719385200000|2024-06-26 07:00:00|11175.9|11170.9|11209.7|11204.7|11210.2|11205.2|11165.5|11160.5|0
1719388800000|2024-06-26 08:00:00|11209.6|11204.6|11201.6|11198.6|11216.2|11213.2|11200|11197|0
1719392400000|2024-06-26 09:00:00|11201.5|11198.5|11189.6|11186.6|11202.1|11199.1|11187.7|11184.7|0
1719396000000|2024-06-26 10:00:00|11189.5|11186.5|11171.7|11168.7|11189.5|11186.5|11171.5|11168.5|0
1719399600000|2024-06-26 11:00:00|11176.5|11173.5|11177.2|11174.2|11178.4|11175.4|11162.6|11159.6|0
1719403200000|2024-06-26 12:00:00|11177.4|11174.4|11127.6|11124.6|11177.4|11174.4|11125.7|11122.7|0
1719406800000|2024-06-26 13:00:00|11127.1|11124.1|11201.7|11199.9|11218.8|11217|11104.7|11101.7|0
1719410400000|2024-06-26 14:00:00|11201.1|11199.3|11246.2|11244.4|11271|11269.2|11198.3|11196.5|0
1719414000000|2024-06-26 15:00:00|11247.7|11245.9|11294.2|11292.4|11300|11298.2|11213.9|11212.1|0
1719417600000|2024-06-26 16:00:00|11294.1|11292.3|11300|11298.2|11307|11305.2|11272.1|11270.3|0
1719421200000|2024-06-26 17:00:00|11298.9|11297.1|11324.7|11322.9|11328.3|11326.5|11281.6|11279.8|0
1719424800000|2024-06-26 18:00:00|11323.8|11322|11300|11298.2|11330.3|11328.5|11299.8|11298|0
1719428400000|2024-06-26 19:00:00|11299.3|11297.5|11327.2|11325.4|11336|11334.2|11279.5|11277.7|0
1719432000000|2024-06-26 20:00:00|11327.7|11324.7|11294.7|11291.7|11329.1|11326.1|11283.7|11280.7|0
1719435600000|2024-06-26 21:00:00|11294.6|11291.6|11291.4|11288.4|11305|11302|11287.7|11284.7|0
1719439200000|2024-06-26 22:00:00|11291.1|11288.1|11278.4|11275.4|11294.5|11291.5|11277.2|11274.2|0
1719442800000|2024-06-26 23:00:00|11278.5|11275.5|11272.7|11267.7|11279.6|11276.6|11268.5|11265.5|0
1719446400000|2024-06-27 00:00:00|11272.6|11267.6|11258.8|11253.8|11273|11268|11248.3|11243.3|0
1719450000000|2024-06-27 01:00:00|11259.9|11254.9|11272.9|11267.9|11274.5|11269.5|11258.6|11253.6|0
1719453600000|2024-06-27 02:00:00|11273|11268|11275.5|11270.5|11282.3|11277.3|11272.5|11267.5|0
1719457200000|2024-06-27 03:00:00|11275.6|11270.6|11268.7|11263.7|11278.3|11273.3|11267.7|11262.7|0
1719460800000|2024-06-27 04:00:00|11268.8|11263.8|11285.9|11280.9|11286.7|11281.7|11267.7|11262.7|0
1719464400000|2024-06-27 05:00:00|11286|11281|11291.9|11286.9|11294.4|11289.4|11282.2|11277.2|0
1719468000000|2024-06-27 06:00:00|11292|11287|11291|11286|11297|11292|11288.1|11283.1|0
1719471600000|2024-06-27 07:00:00|11291.1|11286.1|11288.6|11283.6|11302.7|11297.7|11288|11283|0
1719475200000|2024-06-27 08:00:00|11288.4|11283.4|11300.1|11297.1|11307.9|11304.9|11284.2|11281.2|0
1719478800000|2024-06-27 09:00:00|11298.2|11295.2|11300.8|11297.8|11312.2|11309.2|11296.3|11293.3|0
1719482400000|2024-06-27 10:00:00|11300.6|11297.6|11312.3|11309.3|11317.9|11314.9|11300.5|11297.5|0
1719486000000|2024-06-27 11:00:00|11309.7|11306.7|11299.7|11296.7|11310.2|11307.2|11289.1|11286.1|0
1719489600000|2024-06-27 12:00:00|11299.5|11296.5|11343|11340|11345.7|11342.7|11297.8|11294.8|0
1719493200000|2024-06-27 13:00:00|11341.6|11338.6|11399.4|11397.6|11408.7|11406.9|11318.5|11315.5|0
1719496800000|2024-06-27 14:00:00|11401.1|11399.3|11384|11382.2|11428.1|11426.3|11366.7|11364.9|0
1719500400000|2024-06-27 15:00:00|11383.9|11382.1|11363|11361.2|11393.8|11392|11336.5|11334.7|0
1719504000000|2024-06-27 16:00:00|11363.2|11361.4|11412.5|11410.7|11432.3|11430.5|11359.8|11358|0
1719507600000|2024-06-27 17:00:00|11412.3|11410.5|11414|11412.2|11434.1|11432.3|11407.3|11405.5|0
1719511200000|2024-06-27 18:00:00|11413.5|11411.7|11407.7|11405.9|11414.3|11412.5|11379.8|11378|0
1719514800000|2024-06-27 19:00:00|11408.4|11406.6|11422.3|11420.5|11422.3|11420.5|11384.1|11382.3|0
1719518400000|2024-06-27 20:00:00|11422.7|11419.7|11424.7|11421.7|11436|11433|11406.9|11403.9|0
1719522000000|2024-06-27 21:00:00|11424.9|11421.9|11424.8|11421.8|11427.6|11424.6|11423.4|11420.4|0
1719525600000|2024-06-27 22:00:00|11425|11422|11440.1|11437.1|11441.9|11438.9|11424.6|11421.6|0
1719529200000|2024-06-27 23:00:00|11440.2|11437.2|11451|11446|11451.1|11447.6|11440|11437|0
1719532800000|2024-06-28 00:00:00|11452.5|11447.5|11444.9|11439.9|11455.6|11450.6|11444.1|11439.1|0
1719536400000|2024-06-28 01:00:00|11444.7|11439.7|11470.3|11465.3|11472.9|11467.9|11444.1|11439.1|0
1719540000000|2024-06-28 02:00:00|11470.2|11465.2|11472|11467|11475.9|11470.9|11466.2|11461.2|0
1719543600000|2024-06-28 03:00:00|11472.4|11467.4|11471|11466|11474.3|11469.3|11468.5|11463.5|0
1719547200000|2024-06-28 04:00:00|11470.8|11465.8|11455.4|11450.4|11471.3|11466.3|11453.1|11448.1|0
1719550800000|2024-06-28 05:00:00|11455.5|11450.5|11456|11451|11457.3|11452.3|11451.3|11446.3|0
1719554400000|2024-06-28 06:00:00|11455.9|11450.9|11460.7|11455.7|11469.7|11464.7|11455.8|11450.8|0
1719558000000|2024-06-28 07:00:00|11460.6|11455.6|11457.3|11452.3|11465.8|11460.8|11455.3|11450.3|0
1719561600000|2024-06-28 08:00:00|11457.1|11452.1|11472.3|11469.3|11474.7|11471.7|11455.6|11451.9|0
1719565200000|2024-06-28 09:00:00|11472.2|11469.2|11491.3|11488.3|11492.2|11489.2|11471.9|11468.9|0
1719568800000|2024-06-28 10:00:00|11491.1|11488.1|11476.6|11473.6|11492.4|11489.4|11471.5|11468.5|0
1719572400000|2024-06-28 11:00:00|11474.2|11471.2|11482.4|11479.4|11487.4|11484.4|11470.4|11467.4|0
1719576000000|2024-06-28 12:00:00|11482.6|11479.6|11452|11449|11503.6|11500.6|11451.7|11448.7|0
1719579600000|2024-06-28 13:00:00|11451.7|11448.7|11487|11485.2|11487.1|11485.3|11396.6|11394.8|0
1719583200000|2024-06-28 14:00:00|11490.4|11488.6|11463|11461.2|11545|11543.2|11450.3|11448.5|0
1719586800000|2024-06-28 15:00:00|11462.9|11461.1|11430.4|11428.6|11462.9|11461.1|11418|11416.2|0
1719590400000|2024-06-28 16:00:00|11430.3|11428.5|11373.4|11371.6|11433.7|11431.9|11334.3|11332.5|0
1719594000000|2024-06-28 17:00:00|11372.2|11370.4|11384.1|11382.3|11395.6|11393.8|11360.1|11358.3|0
1719597600000|2024-06-28 18:00:00|11383.1|11381.3|11373.3|11371.5|11410.5|11408.7|11368.2|11366.4|0
1719601200000|2024-06-28 19:00:00|11373.7|11371.9|11309|11307.2|11377.2|11375.4|11301|11299.2|0
1719604800000|2024-06-28 20:00:00|11309.6|11306.6|11324.5|11321.5|11326|11323|11303.3|11300.3|0
1719784800000|2024-06-30 22:00:00|11323.9|11318.9|11330.5|11325.5|11336.7|11331.7|11314.3|11309.3|0
1719788400000|2024-06-30 23:00:00|11330.3|11325.3|11315.1|11310.1|11330.6|11325.6|11308.9|11303.9|0
1719792000000|2024-07-01 00:00:00|11315.9|11310.9|11335.8|11330.8|11336.1|11331.1|11307.3|11302.3|0
1719795600000|2024-07-01 01:00:00|11335.6|11330.6|11339.8|11334.8|11341|11336|11332.1|11327.1|0
1719799200000|2024-07-01 02:00:00|11339.9|11334.9|11343.8|11338.8|11346.8|11341.8|11338.9|11333.9|0
1719802800000|2024-07-01 03:00:00|11344.2|11339.2|11343.2|11338.2|11348.3|11343.3|11337.7|11332.7|0
1719806400000|2024-07-01 04:00:00|11343.3|11338.3|11334.4|11329.4|11343.6|11338.6|11331.5|11326.5|0
1719810000000|2024-07-01 05:00:00|11334.3|11329.3|11360.7|11355.7|11361.2|11356.2|11333.2|11328.2|0
1719813600000|2024-07-01 06:00:00|11360.6|11355.6|11361.9|11356.9|11368.2|11363.2|11358.4|11353.4|0
1719817200000|2024-07-01 07:00:00|11362.3|11357.3|11329.4|11324.4|11366.9|11361.9|11321.2|11316.2|0
1719820800000|2024-07-01 08:00:00|11331|11326|11323.3|11320.3|11365.4|11362.4|11304.5|11301.5|0
1719824400000|2024-07-01 09:00:00|11322.6|11319.6|11348.4|11345.4|11350.3|11347.3|11299.5|11296.5|0
1719828000000|2024-07-01 10:00:00|11348.6|11345.6|11364.9|11361.9|11370.2|11367.2|11335.9|11332.9|0
1719831600000|2024-07-01 11:00:00|11362.5|11359.5|11391|11388|11392.7|11389.7|11359.9|11356.9|0
1719835200000|2024-07-01 12:00:00|11390.8|11387.8|11404|11401|11405.6|11402.6|11390.2|11387.2|0
1719838800000|2024-07-01 13:00:00|11404.1|11401.1|11343.9|11342.1|11408.8|11406.8|11297.3|11295.5|0
1719842400000|2024-07-01 14:00:00|11347.7|11345.9|11426.4|11424.6|11451.4|11449.6|11334.1|11332.3|0
1719846000000|2024-07-01 15:00:00|11426.3|11424.5|11500.3|11498.5|11500.3|11498.5|11415|11413.2|0
1719849600000|2024-07-01 16:00:00|11499.8|11498|11536.6|11534.8|11549.9|11548.1|11485.8|11484|0
1719853200000|2024-07-01 17:00:00|11535.5|11533.7|11532.9|11531.1|11542.5|11540.7|11504.6|11502.8|0
1719856800000|2024-07-01 18:00:00|11533.1|11531.3|11542.4|11540.6|11569|11567.2|11522.4|11520.6|0
1719860400000|2024-07-01 19:00:00|11542.8|11541|11564.5|11562.7|11576.5|11574.7|11517.9|11516.1|0
1719864000000|2024-07-01 20:00:00|11565.3|11562.3|11564.8|11561.8|11571|11568|11560.4|11557.4|0
1719867600000|2024-07-01 21:00:00|11565|11562|11569.2|11566.2|11569.8|11566.8|11563.7|11560.7|0
1719871200000|2024-07-01 22:00:00|11568.9|11565.9|11559.8|11556.8|11569.9|11566.9|11559.4|11556.4|0
1719874800000|2024-07-01 23:00:00|11559.7|11556.7|11554.2|11549.2|11560.9|11557.9|11551.8|11548.8|0
1719878400000|2024-07-02 00:00:00|11554.6|11549.6|11535.3|11530.3|11558|11553|11525.9|11520.9|0
1719882000000|2024-07-02 01:00:00|11535.4|11530.4|11536.6|11531.6|11543.1|11538.1|11531.3|11526.3|0
1719885600000|2024-07-02 02:00:00|11536.5|11531.5|11528.6|11523.6|11539.1|11534.1|11521.8|11516.8|0
1719889200000|2024-07-02 03:00:00|11528.4|11523.4|11532.9|11527.9|11533.5|11528.5|11522|11517|0
1719892800000|2024-07-02 04:00:00|11533|11528|11533.4|11528.4|11538.3|11533.3|11531|11526|0
1719896400000|2024-07-02 05:00:00|11533.5|11528.5|11549.9|11544.9|11551.9|11546.9|11530|11525|0
1719900000000|2024-07-02 06:00:00|11549.8|11544.8|11537|11532|11553.1|11548.1|11533.3|11528.3|0
1719903600000|2024-07-02 07:00:00|11537.1|11532.1|11523.4|11518.4|11537.1|11532.1|11513.9|11508.9|0
1719907200000|2024-07-02 08:00:00|11523.6|11518.6|11505.4|11502.4|11526|11522.3|11495.5|11492.5|0
1719910800000|2024-07-02 09:00:00|11505.5|11502.5|11502.2|11499.2|11513.5|11510.5|11498.2|11495.2|0
1719914400000|2024-07-02 10:00:00|11502.1|11499.1|11502.3|11499.3|11505.1|11502.1|11490.1|11487.1|0
1719918000000|2024-07-02 11:00:00|11503.5|11500.5|11481.9|11478.9|11507.2|11504.2|11476|11473|0
1719921600000|2024-07-02 12:00:00|11482.3|11479.3|11494.3|11491.3|11504.9|11501.9|11481.6|11478.6|0
1719925200000|2024-07-02 13:00:00|11494.1|11491.1|11609.2|11607.4|11622.2|11620.4|11492.4|11489.4|0
1719928800000|2024-07-02 14:00:00|11613.6|11611.8|11663.9|11662.1|11683.1|11681.3|11599.5|11597.7|0
1719932400000|2024-07-02 15:00:00|11664.9|11663.1|11670.5|11668.7|11715.8|11714|11659.7|11657.9|0
1719936000000|2024-07-02 16:00:00|11669.9|11668.1|11702.6|11700.8|11702.8|11701|11648|11646.2|0
1719939600000|2024-07-02 17:00:00|11702.4|11700.6|11741.2|11739.4|11744.4|11742.6|11699.5|11697.7|0
1719943200000|2024-07-02 18:00:00|11740.5|11738.7|11741.4|11739.6|11758.1|11756.3|11734.5|11732.7|0
1719946800000|2024-07-02 19:00:00|11740.3|11738.5|11765|11763.2|11765|11763.2|11727.8|11726|0
1719950400000|2024-07-02 20:00:00|11765.8|11762.8|11743|11740|11769.1|11766.1|11740.9|11737.9|0
1719954000000|2024-07-02 21:00:00|11743.1|11740.1|11748.9|11745.9|11751.3|11748.3|11740.8|11737.8|0
1719957600000|2024-07-02 22:00:00|11748.7|11745.7|11754.1|11751.1|11754.6|11751.6|11748.1|11745.1|0
1719961200000|2024-07-02 23:00:00|11753.9|11750.9|11754.1|11751.1|11756.3|11753.3|11753.4|11750.4|0
1719964800000|2024-07-03 00:00:00|11758.7|11753.7|11763.2|11758.2|11766.9|11761.9|11757.8|11752.8|0
1719968400000|2024-07-03 01:00:00|11763|11758|11760.4|11755.4|11764.4|11759.4|11756.2|11751.2|0
1719972000000|2024-07-03 02:00:00|11760.3|11755.3|11760.9|11755.9|11764.4|11759.4|11756.4|11751.4|0
1719975600000|2024-07-03 03:00:00|11760.8|11755.8|11758.2|11753.2|11764.7|11759.7|11755.9|11750.9|0
1719979200000|2024-07-03 04:00:00|11758.3|11753.3|11763.2|11758.2|11764.3|11759.3|11757.6|11752.6|0
1719982800000|2024-07-03 05:00:00|11763.5|11758.5|11765.6|11760.6|11766.1|11761.1|11762.1|11757.1|0
1719986400000|2024-07-03 06:00:00|11766|11761|11763.7|11758.7|11773.8|11768.8|11761.9|11756.9|0
1719990000000|2024-07-03 07:00:00|11764.1|11759.1|11765.3|11760.3|11773.3|11768.3|11759.4|11754.4|0
1719993600000|2024-07-03 08:00:00|11765.4|11760.4|11814.3|11811.3|11826.3|11823.3|11764.9|11759.9|0
1719997200000|2024-07-03 09:00:00|11814.2|11811.2|11817.7|11814.7|11818.9|11815.9|11801.7|11798.7|0
1720000800000|2024-07-03 10:00:00|11817.9|11814.9|11809.2|11806.2|11822.8|11819.8|11807|11804|0
1720004400000|2024-07-03 11:00:00|11807|11804|11795.1|11792.1|11809.6|11806.6|11780.6|11777.6|0
1720008000000|2024-07-03 12:00:00|11794.6|11791.6|11766.9|11763.9|11794.7|11791.7|11746.8|11743.8|0
1720011600000|2024-07-03 13:00:00|11767.5|11764.5|11817.8|11816|11832.3|11830.5|11762.8|11759.9|0
1720015200000|2024-07-03 14:00:00|11821.6|11819.8|11872|11870.2|11891.7|11889.9|11790.4|11788.6|0
1720018800000|2024-07-03 15:00:00|11872.2|11870.4|11927.1|11925.3|11931.9|11930.1|11855.8|11854|0
1720022400000|2024-07-03 16:00:00|11927.2|11925.4|11958.3|11956.5|11959|11957.2|11906.4|11904.6|0
1720026000000|2024-07-03 17:00:00|11958.9|11955.9|11949.7|11946.7|11972.8|11969.8|11944.7|11941.7|0
1720029600000|2024-07-03 18:00:00|11949.8|11946.8|11956.4|11953.4|11957|11954|11947.1|11944.1|0
1720033200000|2024-07-03 19:00:00|11956.1|11953.1|11953|11950|11958.9|11955.9|11948.5|11945.5|0
1720036800000|2024-07-03 20:00:00|11953.1|11950.1|11961.5|11956.5|11963.7|11960.7|11951|11948|0
1720044000000|2024-07-03 22:00:00|11962.2|11957.2|11954.9|11949.9|11962.8|11957.8|11949.5|11944.5|0
1720047600000|2024-07-03 23:00:00|11954.6|11949.6|11956.5|11951.5|11961.8|11956.8|11954|11949|0
1720051200000|2024-07-04 00:00:00|11956.4|11951.4|11957.8|11952.8|11960.3|11955.3|11953.6|11948.6|0
1720054800000|2024-07-04 01:00:00|11957.9|11952.9|11959|11954|11965.2|11960.2|11954.8|11949.8|0
1720058400000|2024-07-04 02:00:00|11959.1|11954.1|11958|11953|11960.9|11955.9|11955.5|11950.5|0
1720062000000|2024-07-04 03:00:00|11957.8|11952.8|11957.4|11952.4|11960|11955|11954.7|11949.7|0
1720065600000|2024-07-04 04:00:00|11957.5|11952.5|11956.5|11951.5|11958.9|11953.9|11953.8|11948.8|0
1720069200000|2024-07-04 05:00:00|11956.6|11951.6|11959.7|11954.7|11960.3|11955.3|11953.8|11948.8|0
1720072800000|2024-07-04 06:00:00|11959.8|11954.8|11958.9|11953.9|11960.9|11955.9|11955.8|11950.8|0
1720076400000|2024-07-04 07:00:00|11959|11954|11959.5|11954.5|11961.2|11956.2|11954.5|11949.5|0
1720080000000|2024-07-04 08:00:00|11959.4|11954.4|11955.1|11950.1|11960|11955|11953.7|11948.7|0
1720083600000|2024-07-04 09:00:00|11955.2|11950.2|11956.5|11951.5|11958.6|11953.6|11953.3|11948.3|0
1720087200000|2024-07-04 10:00:00|11956.4|11951.4|11957.1|11952.1|11959.4|11954.4|11954.3|11949.3|0
1720090800000|2024-07-04 11:00:00|11957.6|11952.6|11957.9|11952.9|11959.1|11954.1|11956.7|11951.7|0
1720094400000|2024-07-04 12:00:00|11957.7|11952.7|11959.4|11954.4|11960.3|11955.3|11956.5|11951.5|0
1720098000000|2024-07-04 13:00:00|11959.5|11954.5|11946.2|11941.2|11961|11956|11945|11940|0
1720101600000|2024-07-04 14:00:00|11946.4|11941.4|11941.1|11936.1|11947.3|11942.3|11938|11933|0
1720105200000|2024-07-04 15:00:00|11941.2|11936.2|11947.4|11942.4|11951.7|11946.7|11940.9|11935.9|0
1720108800000|2024-07-04 16:00:00|11947.2|11942.2|11944.8|11939.8|11948.5|11943.5|11940.5|11935.5|0
1720112400000|2024-07-04 17:00:00|11944.7|11939.7|11951.3|11946.3|11955|11950|11943.8|11938.8|0
1720119600000|2024-07-04 19:00:00|11950.1|11945.1|11951|11946|11953.4|11948.4|11948.7|11943.7|0
1720130400000|2024-07-04 22:00:00|11941.1|11936.1|11946.1|11941.1|11949.6|11944.6|11932.8|11927.8|0
1720134000000|2024-07-04 23:00:00|11945.6|11940.6|11949.5|11944.5|11953.1|11948.1|11945.5|11940.5|0
1720137600000|2024-07-05 00:00:00|11950.5|11945.5|11957.7|11952.7|11960.7|11955.7|11949.8|11944.8|0
1720141200000|2024-07-05 01:00:00|11957.5|11952.5|11958.9|11953.9|11961.3|11956.3|11956.2|11951.2|0
1720144800000|2024-07-05 02:00:00|11959|11954|11960|11955|11961.9|11956.9|11955.8|11950.8|0
1720148400000|2024-07-05 03:00:00|11959.9|11954.9|11963|11958|11965.6|11960.6|11957.1|11952.1|0
1720152000000|2024-07-05 04:00:00|11962.8|11957.8|11968|11963|11970.5|11965.5|11962.2|11957.2|0
1720155600000|2024-07-05 05:00:00|11967.7|11962.7|11971.6|11966.6|11972.9|11967.9|11965.2|11960.2|0
1720159200000|2024-07-05 06:00:00|11971.7|11966.7|11983|11978|11990.6|11985.6|11970.4|11965.4|0
1720162800000|2024-07-05 07:00:00|11983.4|11978.4|11985.2|11980.2|11989.6|11984.6|11974.7|11969.7|0
1720166400000|2024-07-05 08:00:00|11984.9|11979.9|12016.7|12013.7|12044.7|12041.7|11983.6|11978.6|0
1720170000000|2024-07-05 09:00:00|12016.6|12013.6|12011.6|12008.6|12030.4|12027.4|12011.2|12008.2|0
1720173600000|2024-07-05 10:00:00|12011.7|12008.7|12015.2|12012.2|12022.7|12019.7|12008.1|12005.1|0
1720177200000|2024-07-05 11:00:00|12011|12008|12018.5|12015.5|12028.4|12025.4|12000.1|11997.1|0
1720180800000|2024-07-05 12:00:00|12018.8|12015.8|12001.5|11998.5|12038.9|12035.9|11995.3|11992.3|0
1720184400000|2024-07-05 13:00:00|12001.6|11998.6|12090.3|12088.5|12092.8|12091|11990.3|11987.3|0
1720188000000|2024-07-05 14:00:00|12091.8|12090|12089.6|12087.8|12121.2|12119.4|12046.6|12044.8|0
1720191600000|2024-07-05 15:00:00|12090.6|12088.8|12130|12128.2|12138.9|12137.1|12082.9|12081.1|0
1720195200000|2024-07-05 16:00:00|12129.9|12128.1|12096.9|12095.1|12133.6|12131.8|12089.9|12088.1|0
1720198800000|2024-07-05 17:00:00|12097|12095.2|12111.1|12109.3|12124|12122.2|12078|12076.2|0
1720202400000|2024-07-05 18:00:00|12112.2|12110.4|12104.9|12103.1|12121.1|12119.3|12091.1|12089.3|0
1720206000000|2024-07-05 19:00:00|12104.5|12102.7|12127|12125.2|12138.1|12136.3|12102.5|12100.7|0
1720209600000|2024-07-05 20:00:00|12127.6|12124.6|12123.2|12120.2|12129.4|12126.4|12118.5|12115.5|0
1720389600000|2024-07-07 22:00:00|12121.3|12116.3|12136.9|12131.9|12147.4|12142.4|12121.3|12116.3|0
1720393200000|2024-07-07 23:00:00|12137.4|12132.4|12131.8|12126.8|12142.2|12137.2|12129.5|12124.5|0
1720396800000|2024-07-08 00:00:00|12131.7|12126.7|12130.1|12125.1|12136.3|12131.3|12127.9|12122.9|0
1720400400000|2024-07-08 01:00:00|12130.2|12125.2|12133.8|12128.8|12137.6|12132.6|12125.3|12120.3|0
1720404000000|2024-07-08 02:00:00|12133.6|12128.6|12136.1|12131.1|12138.6|12133.6|12131.8|12126.8|0
1720407600000|2024-07-08 03:00:00|12135.9|12130.9|12135.4|12130.4|12137.6|12132.6|12132.5|12127.5|0
1720411200000|2024-07-08 04:00:00|12135.5|12130.5|12130.4|12125.4|12135.6|12130.6|12130.2|12125.2|0
1720414800000|2024-07-08 05:00:00|12130.3|12125.3|12128.2|12123.2|12134.4|12129.4|12127.4|12122.4|0
1720418400000|2024-07-08 06:00:00|12127.7|12122.7|12135.5|12130.5|12137.7|12132.7|12127.3|12122.3|0
1720422000000|2024-07-08 07:00:00|12135.4|12130.4|12141.1|12136.1|12141.8|12136.8|12130.1|12125.1|0
1720425600000|2024-07-08 08:00:00|12141|12136|12118.9|12115.9|12142.1|12137.1|12115.6|12112.6|0
1720429200000|2024-07-08 09:00:00|12118.8|12115.8|12121.2|12118.2|12132.2|12129.2|12118.6|12115.6|0
1720432800000|2024-07-08 10:00:00|12121.4|12118.4|12122.5|12119.5|12135.7|12132.7|12118.9|12115.9|0
1720436400000|2024-07-08 11:00:00|12120.7|12117.7|12136.2|12133.2|12138.9|12135.9|12119.3|12116.3|0
1720440000000|2024-07-08 12:00:00|12136.1|12133.1|12123.1|12120.1|12140|12137|12121.9|12118.9|0
1720443600000|2024-07-08 13:00:00|12123.3|12120.3|12087.4|12085.6|12139.8|12136.8|12049.1|12047.3|0
1720447200000|2024-07-08 14:00:00|12087.8|12086|12098.7|12096.9|12122|12120.2|12058.2|12056.4|0
1720450800000|2024-07-08 15:00:00|12098.6|12096.8|12188.2|12186.4|12188.6|12186.8|12097.8|12096|0
1720454400000|2024-07-08 16:00:00|12188.5|12186.7|12125.8|12124|12189.7|12187.9|12115.4|12113.6|0
1720458000000|2024-07-08 17:00:00|12125.5|12123.7|12127.3|12125.5|12136.5|12134.7|12100.1|12098.3|0
1720461600000|2024-07-08 18:00:00|12126|12124.2|12112.4|12110.6|12128.4|12126.6|12092.2|12090.4|0
1720465200000|2024-07-08 19:00:00|12112.5|12110.7|12127|12125.2|12142.1|12140.3|12082.3|12080.5|0
1720468800000|2024-07-08 20:00:00|12127.6|12124.6|12123.1|12120.1|12129.8|12126.8|12113.5|12110.5|0
1720472400000|2024-07-08 21:00:00|12123|12120|12126|12123|12127.2|12124.2|12122.1|12119.1|0
1720476000000|2024-07-08 22:00:00|12125.8|12122.8|12128.9|12125.9|12132.2|12129.2|12124.3|12121.3|0
1720479600000|2024-07-08 23:00:00|12128.8|12125.8|12151.4|12146.4|12152.3|12149.3|12128.8|12125.8|0
1720483200000|2024-07-09 00:00:00|12151.3|12146.3|12146.2|12141.2|12157.6|12152.6|12142.6|12137.6|0
1720486800000|2024-07-09 01:00:00|12146.1|12141.1|12135.9|12130.9|12151.1|12146.1|12135|12130|0
1720490400000|2024-07-09 02:00:00|12136|12131|12138.5|12133.5|12141.8|12136.8|12132|12127|0
1720494000000|2024-07-09 03:00:00|12138.3|12133.3|12148.9|12143.9|12149.9|12144.9|12138|12133|0
1720497600000|2024-07-09 04:00:00|12149|12144|12151|12146|12152.2|12147.2|12146.1|12141.1|0
1720501200000|2024-07-09 05:00:00|12151.1|12146.1|12144.7|12139.7|12153.4|12148.4|12142|12137|0
1720504800000|2024-07-09 06:00:00|12144.3|12139.3|12145.7|12140.7|12147|12142|12138.6|12133.6|0
1720508400000|2024-07-09 07:00:00|12145.8|12140.8|12150.9|12145.9|12154.9|12149.9|12138.7|12133.7|0
1720512000000|2024-07-09 08:00:00|12150|12145|12159.1|12156.1|12167.6|12164.6|12149.9|12144.9|0
1720515600000|2024-07-09 09:00:00|12159.2|12156.2|12164.6|12161.6|12170.4|12167.4|12157.1|12154.1|0
1720519200000|2024-07-09 10:00:00|12164.3|12161.3|12167.2|12164.2|12168.3|12165.3|12162.1|12159.1|0
1720522800000|2024-07-09 11:00:00|12167.1|12164.1|12156.5|12153.5|12172.4|12169.4|12153|12150|0
1720526400000|2024-07-09 12:00:00|12156.6|12153.6|12161.1|12158.1|12168|12165|12149|12146|0
1720530000000|2024-07-09 13:00:00|12161.2|12158.2|12200.6|12198.8|12207.9|12206.1|12157.4|12154.4|0
1720533600000|2024-07-09 14:00:00|12201|12199.2|12163.7|12161.9|12219.8|12218|12144.8|12143|0
1720537200000|2024-07-09 15:00:00|12163.4|12161.6|12176.1|12174.3|12178.3|12176.5|12142.8|12141|0
1720540800000|2024-07-09 16:00:00|12176.3|12174.5|12154.3|12152.5|12192.9|12191.1|12126.6|12124.8|0
1720544400000|2024-07-09 17:00:00|12153.5|12151.7|12154.2|12152.4|12165.2|12163.4|12106.5|12104.7|0
1720548000000|2024-07-09 18:00:00|12153.9|12152.1|12160.9|12159.1|12174.8|12173|12140.5|12138.7|0
1720551600000|2024-07-09 19:00:00|12161.1|12159.3|12156.3|12154.5|12170.4|12168.6|12137|12135.2|0
1720555200000|2024-07-09 20:00:00|12157.1|12154.1|12166.4|12163.4|12171|12168|12152.2|12149.2|0
1720558800000|2024-07-09 21:00:00|12166.6|12163.6|12171.9|12168.9|12173.5|12170.5|12163.9|12160.9|0
1720562400000|2024-07-09 22:00:00|12172.1|12169.1|12184.2|12181.2|12184.3|12181.3|12171.6|12168.6|0
1720566000000|2024-07-09 23:00:00|12184.1|12181.1|12186.5|12181.5|12188.3|12185.3|12183.8|12180.8|0
1720569600000|2024-07-10 00:00:00|12186.4|12181.4|12193.1|12188.1|12193.8|12188.8|12186.3|12181.3|0
1720573200000|2024-07-10 01:00:00|12193.2|12188.2|12188.6|12183.6|12194.2|12189.2|12188.3|12183.3|0
1720576800000|2024-07-10 02:00:00|12188.7|12183.7|12193.7|12188.7|12194.8|12189.8|12188.6|12183.6|0
1720580400000|2024-07-10 03:00:00|12193.8|12188.8|12193.1|12188.1|12196.3|12191.3|12192.6|12187.6|0
1720584000000|2024-07-10 04:00:00|12192.9|12187.9|12196.4|12191.4|12197.3|12192.3|12189.7|12184.7|0
1720587600000|2024-07-10 05:00:00|12196.8|12191.8|12185.6|12180.6|12197|12192|12185.2|12180.2|0
1720591200000|2024-07-10 06:00:00|12185.7|12180.7|12187.3|12182.3|12195.6|12190.6|12185.5|12180.5|0
1720594800000|2024-07-10 07:00:00|12187.4|12182.4|12195.4|12190.4|12198.7|12193.7|12185.5|12180.5|0
1720598400000|2024-07-10 08:00:00|12195.2|12190.2|12216.7|12213.7|12217.8|12214.8|12188.8|12185.8|0
1720602000000|2024-07-10 09:00:00|12216.8|12213.8|12198.7|12195.7|12219.6|12216.6|12198.3|12195.3|0
1720605600000|2024-07-10 10:00:00|12198.6|12195.6|12208.9|12205.9|12212.9|12209.9|12196.6|12193.6|0
1720609200000|2024-07-10 11:00:00|12210.8|12207.8|12217.9|12214.9|12227.1|12224.1|12200.9|12197.9|0
1720612800000|2024-07-10 12:00:00|12218|12215|12222.3|12219.3|12229.3|12226.3|12216.5|12213.5|0
1720616400000|2024-07-10 13:00:00|12222.4|12219.4|12194.1|12192.3|12223|12220|12181.2|12179.4|0
1720620000000|2024-07-10 14:00:00|12195.2|12193.4|12132.8|12131|12195.2|12193.4|12121.4|12119.6|0
1720623600000|2024-07-10 15:00:00|12132.4|12130.6|12174.4|12172.6|12175.3|12173.5|12109|12107.2|0
1720627200000|2024-07-10 16:00:00|12175.1|12173.3|12235.4|12233.6|12238.2|12236.4|12172.8|12171|0
1720630800000|2024-07-10 17:00:00|12235.1|12233.3|12271.3|12269.5|12274|12272.2|12227.5|12225.7|0
1720634400000|2024-07-10 18:00:00|12271.6|12269.8|12263.8|12262|12280.9|12279.1|12259.6|12257.8|0
1720638000000|2024-07-10 19:00:00|12260.5|12258.7|12250|12248.2|12269.8|12268|12238.1|12236.3|0
1720641600000|2024-07-10 20:00:00|12250.6|12247.6|12253.1|12250.1|12255.8|12252.8|12242.5|12239.5|0
1720645200000|2024-07-10 21:00:00|12253|12250|12250.5|12247.5|12254.5|12251.5|12243.9|12240.9|0
1720648800000|2024-07-10 22:00:00|12250.3|12247.3|12246.1|12243.1|12252.1|12249.1|12242.7|12239.7|0
1720652400000|2024-07-10 23:00:00|12246.2|12243.2|12243.5|12238.5|12248|12245|12240.7|12237.7|0
1720656000000|2024-07-11 00:00:00|12243.6|12238.6|12233.3|12228.3|12245.3|12240.3|12232|12227|0
1720659600000|2024-07-11 01:00:00|12233.2|12228.2|12242|12237|12242.5|12237.5|12228.4|12223.4|0
1720663200000|2024-07-11 02:00:00|12242.1|12237.1|12240.1|12235.1|12244.2|12239.2|12238.8|12233.8|0
1720666800000|2024-07-11 03:00:00|12239.6|12234.6|12245.6|12240.6|12245.9|12240.9|12237.8|12232.8|0
1720670400000|2024-07-11 04:00:00|12245.7|12240.7|12243.7|12238.7|12246.4|12241.4|12242.8|12237.8|0
1720674000000|2024-07-11 05:00:00|12244|12239|12237.6|12232.6|12247.7|12242.7|12236.6|12231.6|0
1720677600000|2024-07-11 06:00:00|12237.4|12232.4|12244.3|12239.3|12248.3|12243.3|12237|12232|0
1720681200000|2024-07-11 07:00:00|12244.4|12239.4|12245.7|12240.7|12247.8|12242.8|12239.9|12234.9|0
1720684800000|2024-07-11 08:00:00|12245.9|12240.9|12251.1|12248.1|12254.4|12251.4|12241.3|12238.3|0
1720688400000|2024-07-11 09:00:00|12250.9|12247.9|12249.5|12246.5|12252|12249|12244.9|12241.9|0
1720692000000|2024-07-11 10:00:00|12249.4|12246.4|12244.6|12241.6|12250|12247|12242.4|12239.4|0
1720695600000|2024-07-11 11:00:00|12245|12242|12250.6|12247.6|12256.7|12253.7|12245|12242|0
1720699200000|2024-07-11 12:00:00|12249.8|12246.8|12275.3|12272.3|12348.4|12345.4|12237.2|12234.2|0
1720702800000|2024-07-11 13:00:00|12275.5|12272.5|12255.9|12254.1|12284|12281|12214.9|12213.1|0
1720706400000|2024-07-11 14:00:00|12255.8|12254|12047.1|12045.3|12259|12257.2|12047.1|12045.3|0
1720710000000|2024-07-11 15:00:00|12046.4|12044.6|11854|11852.2|12064.7|12062.9|11834.6|11832.8|0
1720713600000|2024-07-11 16:00:00|11855.5|11853.7|11841.8|11840|11934.6|11932.8|11817.1|11815.3|0
1720717200000|2024-07-11 17:00:00|11844.3|11842.5|11765.1|11763.3|11874.1|11872.3|11762.6|11760.8|0
1720720800000|2024-07-11 18:00:00|11765.6|11763.8|11844.3|11842.5|11844.3|11842.5|11752.4|11750.6|0
1720724400000|2024-07-11 19:00:00|11842.8|11841|11821.9|11820.1|11868|11866.2|11803.4|11801.6|0
1720728000000|2024-07-11 20:00:00|11822.5|11819.5|11811.6|11808.6|11837.7|11834.7|11810.6|11807.6|0
1720731600000|2024-07-11 21:00:00|11811.7|11808.7|11784.7|11781.7|11812.6|11809.6|11773.7|11770.7|0
1720735200000|2024-07-11 22:00:00|11784.4|11781.4|11792.3|11789.3|11797.7|11794.7|11780.7|11777.7|0
1720738800000|2024-07-11 23:00:00|11792.4|11789.4|11785|11780|11803.6|11800.6|11782.8|11777.9|0
1720742400000|2024-07-12 00:00:00|11785.1|11780.1|11796.2|11791.2|11804.5|11799.5|11782.3|11777.3|0
1720746000000|2024-07-12 01:00:00|11796|11791|11794.4|11789.4|11801.1|11796.1|11789|11784|0
1720749600000|2024-07-12 02:00:00|11794.5|11789.5|11788.8|11783.8|11796|11791|11787.3|11782.3|0
1720753200000|2024-07-12 03:00:00|11788.9|11783.9|11789.9|11784.9|11792|11787|11784.9|11779.9|0
1720756800000|2024-07-12 04:00:00|11789.8|11784.8|11776.1|11771.1|11792.8|11787.8|11771.2|11766.2|0
1720760400000|2024-07-12 05:00:00|11776.2|11771.2|11788.8|11783.8|11790.7|11785.7|11764.2|11759.2|0
1720764000000|2024-07-12 06:00:00|11788.9|11783.9|11792.5|11787.5|11800.5|11795.5|11781.1|11776.1|0
1720767600000|2024-07-12 07:00:00|11792.6|11787.6|11776.7|11771.7|11796.5|11791.5|11765.6|11760.6|0
1720771200000|2024-07-12 08:00:00|11776.5|11771.5|11810.1|11807.1|11817|11814|11754.3|11751.3|0
1720774800000|2024-07-12 09:00:00|11810|11807|11821.6|11818.6|11839.5|11836.5|11809.9|11806.9|0
1720778400000|2024-07-12 10:00:00|11821.9|11818.9|11730.9|11727.9|11829.8|11826.8|11730.4|11727.4|0
1720782000000|2024-07-12 11:00:00|11741.3|11738.3|11757.1|11754.1|11763.8|11760.8|11703.1|11700.1|0
1720785600000|2024-07-12 12:00:00|11754.9|11751.9|11733|11730|11763.6|11760.6|11706.5|11703.5|0
1720789200000|2024-07-12 13:00:00|11733.5|11730.5|11840.5|11838.7|11843.5|11841.7|11682.3|11680.5|0
1720792800000|2024-07-12 14:00:00|11841.6|11839.8|11872.9|11871.1|11909.9|11908.1|11801.1|11799.3|0
1720796400000|2024-07-12 15:00:00|11871.9|11870.1|11873.9|11872.1|11925.5|11923.7|11860.7|11858.9|0
1720800000000|2024-07-12 16:00:00|11872.4|11870.6|11880.1|11878.3|11893.6|11891.8|11842.9|11841.1|0
1720803600000|2024-07-12 17:00:00|11880.2|11878.4|11910.6|11908.8|11932.7|11930.9|11872.3|11870.5|0
1720807200000|2024-07-12 18:00:00|11910.8|11909|11919.6|11917.8|11920.2|11918.4|11893.9|11892.1|0
1720810800000|2024-07-12 19:00:00|11918.8|11917|11823.1|11821.3|11922.9|11921.1|11799.7|11797.9|0
1720814400000|2024-07-12 20:00:00|11826.9|11823.9|11822.1|11819.1|11826.9|11823.9|11793.9|11790.9|0
1720994400000|2024-07-14 22:00:00|11827.5|11822.5|11826.2|11821.2|11832.4|11827.4|11806.4|11801.4|0
1720998000000|2024-07-14 23:00:00|11825.9|11820.9|11835.6|11830.6|11836.2|11831.2|11818.8|11813.8|0
1721001600000|2024-07-15 00:00:00|11835.5|11830.5|11845.1|11840.1|11849.2|11844.2|11829.6|11824.6|0
1721005200000|2024-07-15 01:00:00|11845.2|11840.2|11848.5|11843.5|11851.3|11846.3|11843.9|11838.9|0
1721008800000|2024-07-15 02:00:00|11848.6|11843.6|11847.3|11842.3|11852.2|11847.2|11840.5|11835.5|0
1721012400000|2024-07-15 03:00:00|11847.2|11842.2|11849|11844|11851.6|11846.6|11845.8|11840.8|0
1721016000000|2024-07-15 04:00:00|11848.9|11843.9|11856.4|11851.4|11857.8|11852.8|11847.9|11842.9|0
1721019600000|2024-07-15 05:00:00|11856.3|11851.3|11865.5|11860.5|11867.8|11862.8|11855.2|11850.2|0
1721023200000|2024-07-15 06:00:00|11865.4|11860.4|11875.7|11870.7|11875.7|11870.7|11859.1|11854.1|0
1721026800000|2024-07-15 07:00:00|11875.6|11870.6|11881.2|11876.2|11891.2|11886.2|11871.9|11866.9|0
1721030400000|2024-07-15 08:00:00|11934.6|11931.6|11930.2|11927.2|11937.7|11934.7|11917|11914|0
1721034000000|2024-07-15 09:00:00|11930.3|11927.3|11928.3|11925.3|11935.2|11932.2|11920.7|11917.7|0
1721037600000|2024-07-15 10:00:00|11927.8|11924.8|11930.3|11927.3|11934|11931|11921.8|11918.8|0
1721041200000|2024-07-15 11:00:00|11931.2|11928.2|11923.6|11920.6|11943.8|11940.8|11921.9|11918.9|0
1721044800000|2024-07-15 12:00:00|11923.5|11920.5|11902.8|11899.8|11936.5|11933.5|11899.9|11896.9|0
1721048400000|2024-07-15 13:00:00|11903.4|11900.4|11942|11940.2|11960.1|11958.3|11885.4|11883.6|0
1721052000000|2024-07-15 14:00:00|11941.9|11940.1|11998.7|11996.9|12010.9|12009.1|11941.9|11940.1|0
1721055600000|2024-07-15 15:00:00|11999.8|11998|11970.7|11968.9|12049.2|12047.4|11940|11938.2|0
1721059200000|2024-07-15 16:00:00|11970.8|11969|11950.2|11948.4|11977.6|11975.8|11890.4|11888.6|0
1721062800000|2024-07-15 17:00:00|11950.5|11948.7|11879.9|11878.1|11950.5|11948.7|11871.9|11870.1|0
1721066400000|2024-07-15 18:00:00|11881.3|11879.5|11891.7|11889.9|11913.2|11911.4|11861|11859.2|0
1721070000000|2024-07-15 19:00:00|11888.7|11886.9|11864.5|11862.7|11908.9|11907.1|11807.9|11806.1|0
1721073600000|2024-07-15 20:00:00|11865.1|11862.1|11876.4|11873.4|11879.4|11876.4|11854.2|11851.2|0
1721077200000|2024-07-15 21:00:00|11876.3|11873.3|11883.1|11880.1|11884.5|11881.5|11875.4|11872.4|0
1721080800000|2024-07-15 22:00:00|11882.9|11879.9|11895.8|11892.8|11897.4|11894.4|11882.9|11879.9|0
1721084400000|2024-07-15 23:00:00|11895.7|11892.7|11901.2|11896.2|11901.7|11898.2|11893.9|11890.9|0
1721088000000|2024-07-16 00:00:00|11901.6|11896.6|11899|11894|11905.9|11900.9|11893.9|11888.9|0
1721091600000|2024-07-16 01:00:00|11898.9|11893.9|11901.7|11896.7|11903.9|11898.9|11894.5|11889.5|0
1721095200000|2024-07-16 02:00:00|11901.8|11896.8|11913.3|11908.3|11914|11909|11901.7|11896.7|0
1721098800000|2024-07-16 03:00:00|11913.2|11908.2|11909.7|11904.7|11913.6|11908.6|11905.9|11900.9|0
1721102400000|2024-07-16 04:00:00|11909.8|11904.8|11905.2|11900.2|11912.9|11907.9|11905|11900|0
1721106000000|2024-07-16 05:00:00|11905.3|11900.3|11905.8|11900.8|11910.5|11905.5|11901.9|11896.9|0
1721109600000|2024-07-16 06:00:00|11905.9|11900.9|11894.8|11889.8|11906.4|11901.4|11891.3|11886.3|0
1721113200000|2024-07-16 07:00:00|11894.5|11889.5|11875.4|11870.4|11894.5|11889.5|11863.5|11858.5|0
1721116800000|2024-07-16 08:00:00|11875.8|11870.8|11905.2|11902.2|11907.4|11904.4|11869.9|11866.9|0
1721120400000|2024-07-16 09:00:00|11905.3|11902.3|11898.6|11895.6|11913|11910|11887.8|11884.8|0
1721124000000|2024-07-16 10:00:00|11899.2|11896.2|11914.3|11911.3|11919|11916|11897.2|11894.2|0
1721127600000|2024-07-16 11:00:00|11916.5|11913.5|11921.8|11918.8|11927.2|11924.2|11915.6|11912.6|0
1721131200000|2024-07-16 12:00:00|11921.9|11918.9|11923.9|11920.9|11934.4|11931.4|11905.1|11902.1|0
1721134800000|2024-07-16 13:00:00|11923.8|11920.8|11852.2|11850.4|11981.2|11979.4|11842.1|11840.3|0
1721138400000|2024-07-16 14:00:00|11853.9|11852.1|11825.4|11823.6|11858.1|11856.3|11756.2|11754.4|0
1721142000000|2024-07-16 15:00:00|11825.7|11823.9|11825.3|11823.5|11869.9|11868.1|11794.2|11792.4|0
1721145600000|2024-07-16 16:00:00|11826.6|11824.8|11799.5|11797.7|11834.8|11833|11732.2|11730.4|0
1721149200000|2024-07-16 17:00:00|11798.3|11796.5|11791.3|11789.5|11803.3|11801.5|11773|11771.2|0
1721152800000|2024-07-16 18:00:00|11791.2|11789.4|11836.7|11834.9|11839.1|11837.3|11767.9|11766.1|0
1721156400000|2024-07-16 19:00:00|11836.8|11835|11848.2|11846.4|11852.4|11850.6|11808.8|11807|0
1721160000000|2024-07-16 20:00:00|11848.9|11845.9|11838.4|11835.4|11850.7|11847.7|11836|11833|0
1721163600000|2024-07-16 21:00:00|11838.5|11835.5|11827.9|11824.9|11838.7|11835.7|11823.5|11820.5|0
1721167200000|2024-07-16 22:00:00|11827.8|11824.8|11825.1|11822.1|11828.8|11825.8|11821.1|11818.1|0
1721170800000|2024-07-16 23:00:00|11825.3|11822.3|11821.8|11816.8|11827.5|11824.5|11819.9|11816.7|0
1721174400000|2024-07-17 00:00:00|11822|11817|11820.9|11815.9|11829.5|11824.5|11817.6|11812.6|0
1721178000000|2024-07-17 01:00:00|11820.7|11815.7|11813.6|11808.6|11821.2|11816.2|11811.7|11806.7|0
1721181600000|2024-07-17 02:00:00|11814.1|11809.1|11814.1|11809.1|11820.6|11815.6|11811.5|11806.5|0
1721185200000|2024-07-17 03:00:00|11814|11809|11804.6|11799.6|11815.8|11810.8|11799|11794|0
1721188800000|2024-07-17 04:00:00|11804.8|11799.8|11798|11793|11806.1|11801.1|11794.2|11789.2|0
1721192400000|2024-07-17 05:00:00|11798.1|11793.1|11786.3|11781.3|11804.3|11799.3|11782.8|11777.8|0
1721196000000|2024-07-17 06:00:00|11787.1|11782.1|11755|11750|11788.4|11783.4|11733.3|11728.3|0
1721199600000|2024-07-17 07:00:00|11755.3|11750.3|11702.1|11697.1|11757|11752|11693.4|11688.4|0
1721203200000|2024-07-17 08:00:00|11702.7|11697.7|11661.5|11658.5|11704.2|11699.2|11624.4|11621.4|0
1721206800000|2024-07-17 09:00:00|11661.9|11658.9|11652.2|11649.2|11664.7|11661.7|11646|11643|0
1721210400000|2024-07-17 10:00:00|11652.6|11649.6|11647.2|11644.2|11667.3|11664.3|11639.8|11636.8|0
1721214000000|2024-07-17 11:00:00|11651|11648|11618.3|11615.3|11664.9|11661.9|11599.6|11596.6|0
1721217600000|2024-07-17 12:00:00|11617.9|11614.9|11612.7|11609.7|11641.4|11638.4|11610.2|11607.2|0
1721221200000|2024-07-17 13:00:00|11612.6|11609.6|11610.5|11608.7|11631.2|11629.4|11586.8|11585|0
1721224800000|2024-07-17 14:00:00|11610.3|11608.5|11517.4|11515.6|11613.3|11611.5|11489.1|11487.3|0
1721228400000|2024-07-17 15:00:00|11517|11515.2|11466.8|11465|11521.7|11519.9|11441.7|11439.9|0
1721232000000|2024-07-17 16:00:00|11467.5|11465.7|11452.5|11450.7|11472|11470.2|11413.7|11411.9|0
1721235600000|2024-07-17 17:00:00|11451.5|11449.7|11435.7|11433.9|11475.8|11474|11416.3|11414.5|0
1721239200000|2024-07-17 18:00:00|11436|11434.2|11426.3|11424.5|11466|11464.2|11414.2|11412.4|0
1721242800000|2024-07-17 19:00:00|11426.8|11425|11447.6|11445.8|11471.2|11469.4|11412.8|11411|0
1721246400000|2024-07-17 20:00:00|11448.2|11445.2|11450.4|11447.4|11454.6|11451.6|11439.8|11436.8|0
1721250000000|2024-07-17 21:00:00|11449.9|11446.9|11459.9|11456.9|11461.2|11458.2|11448.6|11445.6|0
1721253600000|2024-07-17 22:00:00|11460|11457|11484.5|11481.5|11487.2|11484.2|11460|11457|0
1721257200000|2024-07-17 23:00:00|11484.4|11481.4|11494.8|11489.8|11497.3|11494.3|11481.5|11478.5|0
1721260800000|2024-07-18 00:00:00|11494.5|11489.5|11497.9|11492.9|11503.9|11498.9|11492.3|11487.3|0
1721264400000|2024-07-18 01:00:00|11498|11493|11502|11497|11507.3|11502.3|11491.9|11486.9|0
1721268000000|2024-07-18 02:00:00|11502.3|11497.3|11497.1|11492.1|11502.9|11497.9|11493.7|11488.7|0
1721271600000|2024-07-18 03:00:00|11497.3|11492.3|11490.6|11485.6|11498.3|11493.3|11476.9|11471.9|0
1721275200000|2024-07-18 04:00:00|11491|11486|11491.9|11486.9|11494.5|11489.5|11482.4|11477.4|0
1721278800000|2024-07-18 05:00:00|11492.1|11487.1|11504.6|11499.6|11505.9|11500.9|11487.6|11482.6|0
1721282400000|2024-07-18 06:00:00|11504.7|11499.7|11541.7|11536.7|11553.7|11548.7|11494.8|11489.8|0
1721286000000|2024-07-18 07:00:00|11541.8|11536.8|11520.9|11515.9|11543.1|11538.1|11482|11477|0
1721289600000|2024-07-18 08:00:00|11520.5|11515.5|11500.1|11497.1|11521.7|11516.7|11430.5|11427.5|0
1721293200000|2024-07-18 09:00:00|11500.3|11497.3|11533.9|11530.9|11573.5|11570.5|11500.1|11497.1|0
1721296800000|2024-07-18 10:00:00|11533|11530|11531.8|11528.8|11534.7|11531.7|11502.5|11499.5|0
1721300400000|2024-07-18 11:00:00|11535.8|11532.8|11541.2|11538.2|11547.1|11544.1|11525.5|11522.5|0
1721304000000|2024-07-18 12:00:00|11541.4|11538.4|11583.9|11580.9|11585.2|11582.2|11539.2|11536.2|0
1721307600000|2024-07-18 13:00:00|11583.8|11580.8|11510.7|11508.9|11604.6|11601.6|11472.8|11471|0
1721311200000|2024-07-18 14:00:00|11510.6|11508.8|11462.6|11460.8|11552.7|11550.9|11389.2|11387.4|0
1721314800000|2024-07-18 15:00:00|11462.8|11461|11355.9|11354.1|11472.6|11470.8|11324.1|11322.3|0
1721318400000|2024-07-18 16:00:00|11356.1|11354.3|11432.4|11430.6|11432.7|11430.9|11329.1|11327.3|0
1721322000000|2024-07-18 17:00:00|11433.1|11431.3|11414.8|11413|11458.7|11456.9|11392.9|11391.1|0
1721325600000|2024-07-18 18:00:00|11415.6|11413.8|11389.1|11387.3|11430.3|11428.5|11360.2|11358.4|0
1721329200000|2024-07-18 19:00:00|11388.7|11386.9|11405.5|11403.7|11454|11452.2|11324.4|11322.6|0
1721332800000|2024-07-18 20:00:00|11408.4|11405.4|11447.5|11444.5|11454.8|11451.8|11335.3|11332.3|0
1721336400000|2024-07-18 21:00:00|11447.1|11444.1|11467.1|11464.1|11474.9|11471.9|11444|11441|0
1721340000000|2024-07-18 22:00:00|11466.9|11463.9|11458.4|11455.4|11470.7|11467.7|11451.6|11448.6|0
1721343600000|2024-07-18 23:00:00|11458.3|11455.3|11458.1|11453.1|11466.2|11463.2|11452.8|11449.8|0
1721347200000|2024-07-19 00:00:00|11458|11453|11459.4|11454.4|11469.2|11464.2|11452.5|11447.5|0
1721350800000|2024-07-19 01:00:00|11459.6|11454.6|11459.5|11454.5|11468|11463|11455.6|11450.6|0
1721354400000|2024-07-19 02:00:00|11459.6|11454.6|11462.3|11457.3|11465.5|11460.5|11452.9|11447.9|0
1721358000000|2024-07-19 03:00:00|11462.4|11457.4|11464|11459|11465.6|11460.6|11458.3|11453.3|0
1721361600000|2024-07-19 04:00:00|11463.9|11458.9|11464.7|11459.7|11466.2|11461.2|11460.3|11455.3|0
1721365200000|2024-07-19 05:00:00|11464.6|11459.6|11467.9|11462.9|11468|11463|11459.5|11454.5|0
1721368800000|2024-07-19 06:00:00|11468|11463|11435.9|11430.9|11477|11472|11431.3|11426.3|0
1721372400000|2024-07-19 07:00:00|11436.7|11431.7|11373.5|11368.5|11436.8|11431.8|11351.3|11346.3|0
1721376000000|2024-07-19 08:00:00|11372.9|11367.9|11347.8|11344.8|11375.1|11370.7|11318.9|11315.9|0
1721379600000|2024-07-19 09:00:00|11347.9|11344.9|11353.6|11350.6|11364|11361|11316|11313|0
1721383200000|2024-07-19 10:00:00|11353.4|11350.4|11367.7|11364.7|11389.3|11386.3|11351.7|11348.7|0
1721386800000|2024-07-19 11:00:00|11368|11365|11405.9|11402.9|11427.8|11424.8|11363.3|11360.3|0
1721390400000|2024-07-19 12:00:00|11407.4|11404.4|11427.9|11424.9|11431.9|11428.9|11407.4|11404.4|0
1721394000000|2024-07-19 13:00:00|11428|11425|11419.3|11417.5|11494.1|11492.3|11377.6|11374.6|0
1721397600000|2024-07-19 14:00:00|11419.4|11417.6|11408|11406.2|11441.1|11439.3|11348.7|11346.9|0
1721401200000|2024-07-19 15:00:00|11409.5|11407.7|11360.1|11358.3|11438|11436.2|11296.7|11294.9|0
1721404800000|2024-07-19 16:00:00|11356|11354.2|11306.3|11304.5|11367.8|11366|11269.8|11268|0
1721408400000|2024-07-19 17:00:00|11306.2|11304.4|11297.3|11295.5|11307.8|11306|11256.1|11254.3|0
1721412000000|2024-07-19 18:00:00|11295.6|11293.8|11294.8|11293|11311.7|11309.9|11261.5|11259.7|0
1721415600000|2024-07-19 19:00:00|11293.1|11291.3|11278.4|11276.6|11328.3|11326.5|11255.3|11253.5|0
1721419200000|2024-07-19 20:00:00|11279.1|11276.1|11276.7|11273.7|11287.3|11284.3|11270.2|11267.2|0
1721599200000|2024-07-21 22:00:00|11299.1|11294.1|11329.5|11324.5|11331.5|11326.5|11298.3|11293.3|0
1721602800000|2024-07-21 23:00:00|11328.9|11323.9|11345.4|11340.4|11358.6|11353.6|11328.9|11323.9|0
1721606400000|2024-07-22 00:00:00|11345.3|11340.3|11341.4|11336.4|11348.8|11343.8|11317.1|11312.1|0
1721610000000|2024-07-22 01:00:00|11341.7|11336.7|11313.1|11308.1|11347.2|11342.2|11306.9|11301.9|0
1721613600000|2024-07-22 02:00:00|11313.5|11308.5|11314.3|11309.3|11322.2|11317.2|11295.5|11290.5|0
1721617200000|2024-07-22 03:00:00|11314.5|11309.5|11328.3|11323.3|11340.2|11335.2|11313.7|11308.7|0
1721620800000|2024-07-22 04:00:00|11328.2|11323.2|11341.4|11336.4|11343.2|11338.2|11308|11303|0
1721624400000|2024-07-22 05:00:00|11341.3|11336.3|11343.1|11338.1|11350.5|11345.5|11328.8|11323.8|0
1721628000000|2024-07-22 06:00:00|11342.9|11337.9|11358.9|11353.9|11364.2|11359.2|11329.9|11324.9|0
1721631600000|2024-07-22 07:00:00|11358.5|11353.5|11363.6|11358.6|11371.2|11366.2|11326.4|11321.4|0
1721635200000|2024-07-22 08:00:00|11360.9|11355.9|11360|11357|11372.1|11369.1|11353.3|11350.3|0
1721638800000|2024-07-22 09:00:00|11360.1|11357.1|11388.9|11385.9|11389.2|11386.2|11357.4|11354.4|0
1721642400000|2024-07-22 10:00:00|11388.8|11385.8|11403.1|11400.1|11408|11405|11385|11382|0
1721646000000|2024-07-22 11:00:00|11402.3|11399.3|11409.6|11406.6|11410.2|11407.2|11388.7|11385.7|0
1721649600000|2024-07-22 12:00:00|11409.8|11406.8|11433.7|11430.7|11443|11440|11408.8|11405.8|0
1721653200000|2024-07-22 13:00:00|11433.8|11430.8|11515.8|11514|11535.1|11533.3|11413.6|11411.8|0
1721656800000|2024-07-22 14:00:00|11515.6|11513.8|11483.8|11482|11526.2|11524.4|11458.7|11456.9|0
1721660400000|2024-07-22 15:00:00|11483.6|11481.8|11442.1|11440.3|11519.3|11517.5|11404.1|11402.3|0
1721664000000|2024-07-22 16:00:00|11441.3|11439.5|11515.8|11514|11523.6|11521.8|11424.1|11422.3|0
1721667600000|2024-07-22 17:00:00|11516.6|11514.8|11543.1|11541.3|11553.9|11552.1|11511.5|11509.7|0
1721671200000|2024-07-22 18:00:00|11544.1|11542.3|11555.3|11553.5|11579.2|11577.4|11541.2|11539.4|0
1721674800000|2024-07-22 19:00:00|11557.3|11555.5|11512.6|11510.8|11567.3|11565.5|11503.1|11501.3|0
1721678400000|2024-07-22 20:00:00|11513.2|11510.2|11516.1|11513.1|11528.4|11525.4|11504.3|11501.3|0
1721682000000|2024-07-22 21:00:00|11516.4|11513.4|11519.6|11516.6|11520.1|11517.1|11514.8|11511.8|0
1721685600000|2024-07-22 22:00:00|11520|11517|11534.9|11531.9|11536.4|11533.4|11519.9|11516.9|0
1721689200000|2024-07-22 23:00:00|11534.8|11531.8|11517.8|11512.8|11536.4|11533.4|11511.8|11508.8|0
1721692800000|2024-07-23 00:00:00|11517.6|11512.6|11507.6|11502.6|11524.2|11519.2|11500.7|11495.7|0
1721696400000|2024-07-23 01:00:00|11507.9|11502.9|11517.5|11512.5|11525.2|11520.2|11505|11500|0
1721700000000|2024-07-23 02:00:00|11517.1|11512.1|11513.1|11508.1|11519.7|11514.7|11506.1|11501.1|0
1721703600000|2024-07-23 03:00:00|11513|11508|11505.1|11500.1|11514.2|11509.2|11493.2|11488.2|0
1721707200000|2024-07-23 04:00:00|11505.4|11500.4|11509.8|11504.8|11515.5|11510.5|11504.3|11499.3|0
1721710800000|2024-07-23 05:00:00|11510.1|11505.1|11504.3|11499.3|11516.2|11511.2|11499|11494|0
1721714400000|2024-07-23 06:00:00|11504.4|11499.4|11507.9|11502.9|11513.6|11508.6|11486.2|11481.2|0
1721718000000|2024-07-23 07:00:00|11508.2|11503.2|11481.1|11476.1|11509.4|11504.4|11468.2|11463.2|0
1721721600000|2024-07-23 08:00:00|11481.4|11476.4|11492.5|11489.5|11500.5|11497.5|11454.1|11451.1|0
1721725200000|2024-07-23 09:00:00|11492.7|11489.7|11523.2|11520.2|11528.8|11525.8|11492.7|11489.7|0
1721728800000|2024-07-23 10:00:00|11523.3|11520.3|11529.7|11526.7|11541.4|11538.4|11516.9|11513.9|0
1721732400000|2024-07-23 11:00:00|11530.4|11527.4|11560.9|11557.9|11568.4|11565.4|11529.7|11526.7|0
1721736000000|2024-07-23 12:00:00|11561|11558|11537.7|11534.7|11562|11559|11515.2|11512.2|0
1721739600000|2024-07-23 13:00:00|11536.3|11533.3|11568.2|11566.4|11596.9|11595.1|11522|11520.2|0
1721743200000|2024-07-23 14:00:00|11571.2|11569.4|11551|11549.2|11607.2|11605.4|11519.9|11518.1|0
1721746800000|2024-07-23 15:00:00|11551.7|11549.9|11609.9|11608.1|11645.8|11644|11551.1|11549.3|0
1721750400000|2024-07-23 16:00:00|11609.2|11607.4|11554.3|11552.5|11618.9|11617.1|11535.9|11534.1|0
1721754000000|2024-07-23 17:00:00|11554|11552.2|11572.9|11571.1|11578.7|11576.9|11529.8|11528|0
1721757600000|2024-07-23 18:00:00|11572.8|11571|11559.6|11557.8|11583.1|11581.3|11545.3|11543.5|0
1721761200000|2024-07-23 19:00:00|11559|11557.2|11536|11534.2|11580.9|11579.1|11523.1|11521.3|0
1721764800000|2024-07-23 20:00:00|11534.4|11531.4|11510.2|11507.2|11584.6|11581.6|11443.9|11440.9|0
1721768400000|2024-07-23 21:00:00|11509.9|11506.9|11377.3|11374.3|11525.5|11522.5|11370|11367|0
1721772000000|2024-07-23 22:00:00|11376.7|11373.7|11333.2|11330.2|11383.3|11380.3|11331.6|11328.6|0
1721775600000|2024-07-23 23:00:00|11333.1|11330.1|11335.5|11330.5|11343.9|11340.9|11322|11319|0
1721779200000|2024-07-24 00:00:00|11335.4|11330.4|11342.5|11337.5|11345.3|11340.3|11335.4|11330.4|0
1721782800000|2024-07-24 01:00:00|11356|11351|11348.6|11343.6|11360.8|11355.8|11346.8|11341.8|0
1721786400000|2024-07-24 02:00:00|11348.5|11343.5|11350.2|11345.2|11353.3|11348.3|11345|11340|0
1721790000000|2024-07-24 03:00:00|11350|11345|11339.6|11334.6|11352.8|11347.8|11336.3|11331.3|0
1721793600000|2024-07-24 04:00:00|11339.4|11334.4|11300.2|11295.2|11340.7|11335.7|11296.1|11291.1|0
1721797200000|2024-07-24 05:00:00|11300.7|11295.7|11322.9|11317.9|11327.7|11322.7|11298.9|11293.9|0
1721800800000|2024-07-24 06:00:00|11323.4|11318.4|11299.7|11294.7|11329.3|11324.3|11294.6|11289.6|0
1721804400000|2024-07-24 07:00:00|11299.6|11294.6|11295.9|11290.9|11316.2|11311.2|11292.4|11287.4|0
1721808000000|2024-07-24 08:00:00|11296.5|11291.5|11325.9|11322.9|11326.4|11323.4|11286|11283|0
1721811600000|2024-07-24 09:00:00|11326|11323|11300.4|11297.4|11332.4|11329.4|11295.1|11292.1|0
1721815200000|2024-07-24 10:00:00|11299.8|11296.8|11303.1|11300.1|11323.9|11320.9|11297.6|11294.6|0
1721818800000|2024-07-24 11:00:00|11308.9|11305.9|11283.9|11280.9|11309.8|11306.8|11277.3|11274.3|0
1721822400000|2024-07-24 12:00:00|11283.5|11280.5|11219.4|11216.4|11283.5|11280.5|11196.3|11193.3|0
1721826000000|2024-07-24 13:00:00|11219.3|11216.3|11137.9|11136.1|11236.3|11233.3|11129.9|11128.1|0
1721829600000|2024-07-24 14:00:00|11137.7|11135.9|11093.9|11092.1|11161|11159.2|11072.7|11070.9|0
1721833200000|2024-07-24 15:00:00|11093.2|11091.4|11023.2|11021.4|11101.7|11099.9|11021.9|11020.1|0
1721836800000|2024-07-24 16:00:00|11023.3|11021.5|10992.7|10990.9|11027.3|11025.5|10982.8|10981|0
1721840400000|2024-07-24 17:00:00|10992.8|10991|10988.4|10986.6|11037.3|11035.5|10982.4|10980.6|0
1721844000000|2024-07-24 18:00:00|10989.8|10988|10935.1|10933.3|10993.9|10992.1|10919.1|10917.3|0
1721847600000|2024-07-24 19:00:00|10933.7|10931.9|10902.1|10900.3|10974.5|10972.7|10884.7|10882.9|0
1721851200000|2024-07-24 20:00:00|10899.5|10896.5|10930.2|10927.2|10945.5|10942.5|10887.7|10884.7|0
1721854800000|2024-07-24 21:00:00|10930|10927|10918|10915|10932.7|10929.7|10910.5|10907.5|0
1721858400000|2024-07-24 22:00:00|10918.6|10915.6|10948.6|10945.6|10951.6|10948.6|10918.6|10915.6|0
1721862000000|2024-07-24 23:00:00|10948.3|10945.3|10950.8|10945.8|10951.8|10948.8|10940.4|10937.4|0
1721865600000|2024-07-25 00:00:00|10949.7|10944.7|10962.8|10957.8|10968.3|10963.3|10943.5|10938.5|0
1721869200000|2024-07-25 01:00:00|10962.7|10957.7|10942|10937|10967.8|10962.8|10937.4|10932.4|0
1721872800000|2024-07-25 02:00:00|10942.4|10937.4|10928.5|10923.5|10952.6|10947.6|10919.4|10914.4|0
1721876400000|2024-07-25 03:00:00|10928.7|10923.7|10948.4|10943.4|10957.4|10952.4|10928.4|10923.4|0
1721880000000|2024-07-25 04:00:00|10948.5|10943.5|10943.2|10938.2|10951.9|10946.9|10937.2|10932.2|0
1721883600000|2024-07-25 05:00:00|10943.3|10938.3|10934.1|10929.1|10951.6|10946.6|10933|10928|0
1721887200000|2024-07-25 06:00:00|10934.3|10929.3|10944.2|10939.2|10960.9|10955.9|10891.6|10886.6|0
1721890800000|2024-07-25 07:00:00|10944.1|10939.1|10909.2|10904.2|10953.1|10948.1|10896.7|10891.7|0
1721894400000|2024-07-25 08:00:00|10908.7|10903.7|10877.7|10874.7|10909.2|10904.2|10775.9|10772.9|0
1721898000000|2024-07-25 09:00:00|10877.8|10874.8|10834.4|10831.4|10898.7|10895.7|10831.1|10828.1|0
1721901600000|2024-07-25 10:00:00|10835.1|10832.1|10854.8|10851.8|10858.5|10855.5|10809|10806|0
1721905200000|2024-07-25 11:00:00|10859.2|10856.2|10849.3|10846.3|10897.8|10894.8|10847.5|10844.5|0
1721908800000|2024-07-25 12:00:00|10849.4|10846.4|10947.2|10944.2|10947.8|10944.8|10829.3|10826.3|0
1721912400000|2024-07-25 13:00:00|10946.6|10943.6|10777.6|10775.8|10949.6|10946.6|10758.4|10756.6|0
1721916000000|2024-07-25 14:00:00|10776.4|10774.6|10955|10953.2|10963.6|10961.8|10644.9|10643.1|0
1721919600000|2024-07-25 15:00:00|10955.3|10953.5|10980.5|10978.7|10999.6|10997.8|10906.5|10904.7|0
1721923200000|2024-07-25 16:00:00|10980.7|10978.9|11071.5|11069.7|11084.2|11082.4|10960|10958.2|0
1721926800000|2024-07-25 17:00:00|11071.7|11069.9|11052.8|11051|11106|11104.2|10999.3|10997.5|0
1721930400000|2024-07-25 18:00:00|11053|11051.2|10944.3|10942.5|11057|11055.2|10930.7|10928.9|0
1721934000000|2024-07-25 19:00:00|10943.9|10942.1|10836.3|10834.5|11019.2|11017.4|10830.1|10828.3|0
1721937600000|2024-07-25 20:00:00|10835.7|10832.7|10825.3|10822.3|10844.5|10841.5|10805.4|10802.4|0
1721941200000|2024-07-25 21:00:00|10825.5|10822.5|10822.8|10819.8|10828.2|10825.2|10816.3|10813.3|0
1721944800000|2024-07-25 22:00:00|10823.4|10820.4|10837.8|10834.8|10857.6|10854.6|10823.1|10820.1|0
1721948400000|2024-07-25 23:00:00|10837.7|10834.7|10838.7|10833.7|10844.3|10841.3|10828.8|10825.8|0
1721952000000|2024-07-26 00:00:00|10838.5|10833.5|10852.8|10847.8|10861.4|10856.4|10836.2|10831.2|0
1721955600000|2024-07-26 01:00:00|10852.6|10847.6|10872|10867|10873.8|10868.8|10851.9|10846.9|0
1721959200000|2024-07-26 02:00:00|10871.4|10866.4|10864.5|10859.5|10877.9|10872.9|10863.6|10858.6|0
1721962800000|2024-07-26 03:00:00|10864.4|10859.4|10867.8|10862.8|10876.7|10871.7|10858.9|10853.9|0
1721966400000|2024-07-26 04:00:00|10867.9|10862.9|10885.5|10880.5|10887|10882|10863.7|10858.7|0
1721970000000|2024-07-26 05:00:00|10885.4|10880.4|10865.5|10860.5|10893|10888|10864.9|10859.9|0
1721973600000|2024-07-26 06:00:00|10865.4|10860.4|10883|10878|10891.9|10886.9|10864.4|10859.4|0
1721977200000|2024-07-26 07:00:00|10883.1|10878.1|10917.7|10912.7|10920.5|10915.5|10880.5|10875.5|0
1721980800000|2024-07-26 08:00:00|10917.6|10912.6|11006.8|11003.8|11006.8|11003.8|10915.7|10910.7|0
1721984400000|2024-07-26 09:00:00|11006.7|11003.7|10992.3|10989.3|11009.1|11006.1|10990.3|10987.3|0
1721988000000|2024-07-26 10:00:00|10992.4|10989.4|10984.3|10981.3|10998.5|10995.5|10981.9|10978.9|0
1721991600000|2024-07-26 11:00:00|10984.2|10981.2|11003.1|11000.1|11003.5|11000.5|10970.3|10967.3|0
1721995200000|2024-07-26 12:00:00|11003|11000|10969.9|10966.9|11009|11006|10965.9|10962.9|0
1721998800000|2024-07-26 13:00:00|10970|10967|10909.2|10907.4|10984.5|10981.5|10855.1|10853.3|0
1722002400000|2024-07-26 14:00:00|10906.5|10904.7|10875.8|10874|10932|10930.2|10824.5|10822.7|0
1722006000000|2024-07-26 15:00:00|10874.5|10872.7|10914|10912.2|10919.7|10917.9|10844.5|10842.7|0
1722009600000|2024-07-26 16:00:00|10914.6|10912.8|10970.6|10968.8|10979.2|10977.4|10911.4|10909.6|0
1722013200000|2024-07-26 17:00:00|10970.2|10968.4|10932.7|10930.9|10994.6|10992.8|10896|10894.2|0
1722016800000|2024-07-26 18:00:00|10930.9|10929.1|10888.4|10886.6|10950|10948.2|10884.5|10882.7|0
1722020400000|2024-07-26 19:00:00|10887.2|10885.4|10909.5|10907.7|10923.2|10921.4|10865.1|10863.3|0
1722024000000|2024-07-26 20:00:00|10909.4|10906.4|10908.5|10905.5|10919.8|10916.8|10902.1|10899.1|0
1722204000000|2024-07-28 22:00:00|10928.4|10923.4|10941.5|10936.5|10946.8|10941.8|10921.9|10916.9|0
1722207600000|2024-07-28 23:00:00|10941.1|10936.1|10946.9|10941.9|10953.3|10948.3|10937.9|10932.9|0
1722211200000|2024-07-29 00:00:00|10947|10942|10980.1|10975.1|10996.8|10991.8|10945.2|10940.2|0
1722214800000|2024-07-29 01:00:00|10980.4|10975.4|10976.8|10971.8|10989.8|10984.8|10969.1|10964.1|0
1722218400000|2024-07-29 02:00:00|10977.3|10972.3|10973.3|10968.3|10988.7|10983.7|10972|10967|0
1722222000000|2024-07-29 03:00:00|10973.2|10968.2|10982.2|10977.2|10986.7|10981.7|10972.5|10967.5|0
1722225600000|2024-07-29 04:00:00|10982.1|10977.1|10985.8|10980.8|10987.6|10982.6|10981.7|10976.7|0
1722229200000|2024-07-29 05:00:00|10985.6|10980.6|10992.2|10987.2|11000.8|10995.8|10984.3|10979.3|0
1722232800000|2024-07-29 06:00:00|10992|10987|10999.6|10994.6|11005.8|11000.8|10981.3|10976.3|0
1722236400000|2024-07-29 07:00:00|10999.7|10994.7|10950.6|10945.6|10999.9|10994.9|10941.1|10936.1|0
1722240000000|2024-07-29 08:00:00|10950.5|10945.5|10972.7|10969.7|10991.2|10988.2|10944.5|10939.5|0
1722243600000|2024-07-29 09:00:00|10973.1|10970.1|10988.1|10985.1|10988.1|10985.1|10969.9|10966.9|0
1722247200000|2024-07-29 10:00:00|10987.8|10984.8|11000.4|10997.4|11007.1|11004.1|10986|10983|0
1722250800000|2024-07-29 11:00:00|11000.2|10997.2|10998.9|10995.9|11011.5|11008.5|10984.8|10981.8|0
1722254400000|2024-07-29 12:00:00|10998.7|10995.7|11003.6|11000.6|11031.9|11028.9|10994.4|10991.4|0
1722258000000|2024-07-29 13:00:00|11003.5|11000.5|11066.3|11064.5|11069.6|11067.8|10965.7|10963.9|0
1722261600000|2024-07-29 14:00:00|11067.8|11066|10983.6|10981.8|11081.2|11079.4|10982.6|10980.8|0
1722265200000|2024-07-29 15:00:00|10983.3|10981.5|11006.9|11005.1|11014.5|11012.7|10910.9|10909.1|0
1722268800000|2024-07-29 16:00:00|11007.4|11005.6|11046.6|11044.8|11062.7|11060.9|11007.4|11005.6|0
1722272400000|2024-07-29 17:00:00|11046.9|11045.1|11021.4|11019.6|11078.7|11076.9|11006.7|11004.9|0
1722276000000|2024-07-29 18:00:00|11021.9|11020.1|10990.9|10989.1|11022.3|11020.5|10966.4|10964.6|0
1722279600000|2024-07-29 19:00:00|10991.3|10989.5|10986.1|10984.3|11016.7|11014.9|10974.9|10973.1|0
1722283200000|2024-07-29 20:00:00|10986.7|10983.7|11007.7|11004.7|11008.3|11005.3|10985.1|10982.1|0
1722286800000|2024-07-29 21:00:00|11007.4|11004.4|10997.9|10994.9|11007.9|11004.9|10995.5|10992.5|0
1722290400000|2024-07-29 22:00:00|10997.5|10994.5|10997.1|10994.1|11001.9|10998.9|10994.1|10991.1|0
1722294000000|2024-07-29 23:00:00|10997.4|10994.4|10944.8|10939.8|10997.6|10994.6|10942.8|10939.7|0
1722297600000|2024-07-30 00:00:00|10944.3|10939.3|10957.6|10952.6|10959|10954|10941.1|10936.1|0
1722301200000|2024-07-30 01:00:00|10957.8|10952.8|10930.1|10925.1|10962.5|10957.5|10923.2|10918.2|0
1722304800000|2024-07-30 02:00:00|10930.3|10925.3|10929.5|10924.5|10938.7|10933.7|10912.7|10907.7|0
1722308400000|2024-07-30 03:00:00|10929.7|10924.7|10942.5|10937.5|10946.2|10941.2|10927.5|10922.5|0
1722312000000|2024-07-30 04:00:00|10942.6|10937.6|10971.2|10966.2|10972.1|10967.1|10942.6|10937.6|0
1722315600000|2024-07-30 05:00:00|10971.5|10966.5|10983.9|10978.9|10986.6|10981.6|10964.7|10959.7|0
1722319200000|2024-07-30 06:00:00|10981.8|10976.8|10987.9|10982.9|10991.2|10986.2|10974.6|10969.6|0
1722322800000|2024-07-30 07:00:00|10987.7|10982.7|11003.5|10998.5|11012.4|11007.4|10987.7|10982.7|0
1722326400000|2024-07-30 08:00:00|11003.6|10998.6|11028.7|11025.7|11033.8|11030.8|10998.8|10995.8|0
1722330000000|2024-07-30 09:00:00|11028.5|11025.5|10999.3|10996.3|11040.6|11037.6|10978.1|10975.1|0
1722333600000|2024-07-30 10:00:00|10999.4|10996.4|11012.4|11009.4|11012.4|11009.4|10991.4|10988.4|0
1722337200000|2024-07-30 11:00:00|11013.9|11010.9|11028.1|11025.1|11034.5|11031.5|11006.4|11003.4|0
1722340800000|2024-07-30 12:00:00|11027.9|11024.9|11022.5|11019.5|11033.9|11030.9|11012.2|11009.2|0
1722344400000|2024-07-30 13:00:00|11022.6|11019.6|10963.9|10962.1|11048.7|11046.9|10947.6|10945.8|0
1722348000000|2024-07-30 14:00:00|10958.4|10956.6|10908|10906.2|10998|10996.2|10902.3|10900.5|0
1722351600000|2024-07-30 15:00:00|10906.7|10904.9|10777.3|10775.5|10913.1|10911.3|10777.3|10775.5|0
1722355200000|2024-07-30 16:00:00|10777.7|10775.9|10686.8|10685|10811.4|10809.6|10685.7|10683.9|0
1722358800000|2024-07-30 17:00:00|10687.8|10686|10790.8|10789|10799.2|10797.4|10679.3|10677.5|0
1722362400000|2024-07-30 18:00:00|10791.2|10789.4|10791.1|10789.3|10833.2|10831.4|10778.6|10776.8|0
1722366000000|2024-07-30 19:00:00|10791.2|10789.4|10790.3|10788.5|10828.4|10826.6|10751.9|10750.1|0
1722369600000|2024-07-30 20:00:00|10791.4|10788.4|10616.7|10613.7|10796.6|10793.6|10532.3|10529.3|0
1722373200000|2024-07-30 21:00:00|10616.8|10613.8|10614.5|10611.5|10663.3|10660.3|10609.2|10606.2|0
1722376800000|2024-07-30 22:00:00|10616.4|10613.4|10763.5|10760.5|10783.4|10780.4|10611.2|10608.2|0
1722380400000|2024-07-30 23:00:00|10763.4|10760.4|10813.8|10808.8|10814|10809.6|10758.8|10755.8|0
1722384000000|2024-07-31 00:00:00|10813.9|10808.9|10823.1|10818.1|10824.8|10819.8|10788.6|10783.6|0
1722387600000|2024-07-31 01:00:00|10823.2|10818.2|10823.3|10818.3|10829.7|10824.7|10811.8|10806.8|0
1722391200000|2024-07-31 02:00:00|10822.7|10817.7|10840.1|10835.1|10846.9|10841.9|10821.8|10816.8|0
1722394800000|2024-07-31 03:00:00|10839.9|10834.9|10856.3|10851.3|10858.1|10853.1|10833.3|10828.3|0
1722398400000|2024-07-31 04:00:00|10855.8|10850.8|10850.6|10845.6|10861.9|10856.9|10832.8|10827.8|0
1722402000000|2024-07-31 05:00:00|10850.5|10845.5|10921.3|10916.3|10926|10921|10844.7|10839.7|0
1722405600000|2024-07-31 06:00:00|10921.5|10916.5|10919.3|10914.3|10925.4|10920.4|10893.5|10888.5|0
1722409200000|2024-07-31 07:00:00|10920.3|10915.3|10923.9|10918.9|10933.1|10928.1|10901.2|10896.2|0
1722412800000|2024-07-31 08:00:00|10922.4|10917.4|10886.3|10883.3|10925.5|10920.5|10854.7|10851.7|0
1722416400000|2024-07-31 09:00:00|10886.2|10883.2|10878.2|10875.2|10891.1|10888.1|10873.4|10870.4|0
1722420000000|2024-07-31 10:00:00|10878.3|10875.3|10905.6|10902.6|10907.7|10904.7|10876.9|10873.9|0
1722423600000|2024-07-31 11:00:00|10902.6|10899.6|10906.6|10903.6|10912.9|10909.9|10879.1|10876.1|0
1722427200000|2024-07-31 12:00:00|10906.5|10903.5|10964.3|10961.3|10967.6|10964.6|10903.4|10900.4|0
1722430800000|2024-07-31 13:00:00|10964.6|10961.6|11108.2|11106.4|11116.6|11114.8|10964.3|10961.3|0
1722434400000|2024-07-31 14:00:00|11110|11108.2|11113.8|11112|11150.1|11148.3|11091.4|11089.6|0
1722438000000|2024-07-31 15:00:00|11113.9|11112.1|11132.3|11130.5|11168.3|11166.5|11108.8|11107|0
1722441600000|2024-07-31 16:00:00|11133|11131.2|11105.3|11103.5|11148.6|11146.8|11098.1|11096.3|0
1722445200000|2024-07-31 17:00:00|11106.4|11104.6|11092.8|11091|11146.7|11144.9|11042.6|11040.8|0
1722448800000|2024-07-31 18:00:00|11098.8|11097|11182|11180.2|11189.1|11187.3|11079|11077.2|0
1722452400000|2024-07-31 19:00:00|11182.5|11180.7|11160.7|11158.9|11208.6|11206.8|11108.4|11106.6|0
1722456000000|2024-07-31 20:00:00|11161.3|11158.3|11243|11240|11316|11313|11159.8|11156.8|0
1722459600000|2024-07-31 21:00:00|11242.8|11239.8|11283.8|11280.8|11285.3|11282.3|11225.4|11222.4|0
1722463200000|2024-07-31 22:00:00|11283.6|11280.6|11304.8|11301.8|11312|11309|11275.5|11272.5|0
1722466800000|2024-07-31 23:00:00|11305|11302|11336.6|11331.6|11337.4|11334.4|11303.6|11300.6|0
1722470400000|2024-08-01 00:00:00|11336.8|11331.8|11320.3|11315.3|11360.8|11355.8|11317.2|11312.2|0
1722474000000|2024-08-01 01:00:00|11320.1|11315.1|11315.8|11310.8|11331.7|11326.7|11306|11301|0
1722477600000|2024-08-01 02:00:00|11316|11311|11332.9|11327.9|11337.4|11332.4|11307.7|11302.7|0
1722481200000|2024-08-01 03:00:00|11331.8|11326.8|11342.2|11337.2|11344.9|11339.9|11329.3|11324.3|0
1722484800000|2024-08-01 04:00:00|11342.6|11337.6|11333.7|11328.7|11344.2|11339.2|11327.5|11322.5|0
1722488400000|2024-08-01 05:00:00|11333.8|11328.8|11345.7|11340.7|11346.5|11341.5|11324.3|11319.3|0
1722492000000|2024-08-01 06:00:00|11345.6|11340.6|11290.9|11285.9|11346.4|11341.4|11286.5|11281.5|0
1722495600000|2024-08-01 07:00:00|11291.3|11286.3|11301.3|11296.3|11327.4|11322.4|11288.3|11283.3|0
1722499200000|2024-08-01 08:00:00|11300.3|11295.3|11213|11210|11320.3|11317.3|11191.7|11188.7|0
1722502800000|2024-08-01 09:00:00|11213.3|11210.3|11257.1|11254.1|11275|11272|11206.6|11203.6|0
1722506400000|2024-08-01 10:00:00|11257.5|11254.5|11254.9|11251.9|11276.1|11273.1|11236.6|11233.6|0
1722510000000|2024-08-01 11:00:00|11270.2|11267.2|11282.3|11279.3|11319.5|11316.5|11270.2|11267.2|0
1722513600000|2024-08-01 12:00:00|11283.3|11280.3|11297.5|11294.5|11328.5|11325.5|11277.7|11274.7|0
1722517200000|2024-08-01 13:00:00|11297.4|11294.4|11326.6|11324.8|11343.6|11341.8|11200.6|11198.8|0
1722520800000|2024-08-01 14:00:00|11326.1|11324.3|11108.3|11106.5|11344.4|11342.6|11098.7|11096.9|0
1722524400000|2024-08-01 15:00:00|11108|11106.2|10983.5|10981.7|11116.4|11114.6|10970|10968.2|0
1722528000000|2024-08-01 16:00:00|10984.9|10983.1|10939.3|10937.5|11043.1|11041.3|10929.3|10927.5|0
1722531600000|2024-08-01 17:00:00|10939.5|10937.7|10875.4|10873.6|10948.8|10947|10795.1|10793.3|0
1722535200000|2024-08-01 18:00:00|10873.4|10871.6|10774.2|10772.4|10884.9|10883.1|10757.5|10755.7|0
1722538800000|2024-08-01 19:00:00|10772.6|10770.8|10865.6|10863.8|10877.4|10875.6|10767.8|10766|0
1722542400000|2024-08-01 20:00:00|10866.1|10863.1|10827.7|10824.7|10877.2|10874.2|10714.9|10711.9|0
1722546000000|2024-08-01 21:00:00|10827.8|10824.8|10816.1|10813.1|10842.8|10839.8|10747.8|10744.8|0
1722549600000|2024-08-01 22:00:00|10816|10813|10742.6|10739.6|10834.9|10831.9|10740.5|10737.5|0
1722553200000|2024-08-01 23:00:00|10742.1|10739.1|10794|10789|10802.4|10799.4|10729.5|10726.5|0
1722556800000|2024-08-02 00:00:00|10791.7|10786.7|10791.2|10786.2|10805.2|10800.2|10767.7|10762.7|0
1722560400000|2024-08-02 01:00:00|10791.7|10786.7|10784.4|10779.4|10797.9|10792.9|10768.5|10763.5|0
1722564000000|2024-08-02 02:00:00|10785.3|10780.3|10707.1|10702.1|10786.7|10781.7|10664.3|10659.3|0
1722567600000|2024-08-02 03:00:00|10707.8|10702.8|10721.5|10716.5|10730.6|10725.6|10704.5|10699.5|0
1722571200000|2024-08-02 04:00:00|10721.7|10716.7|10708.1|10703.1|10724.6|10719.6|10697.6|10692.6|0
1722574800000|2024-08-02 05:00:00|10708.4|10703.4|10712|10707|10729.1|10724.1|10696.4|10691.4|0
1722578400000|2024-08-02 06:00:00|10712.2|10707.2|10677.1|10672.1|10721.3|10716.3|10674.5|10669.5|0
1722582000000|2024-08-02 07:00:00|10677|10672|10697.7|10692.7|10699.4|10694.4|10641.5|10636.5|0
1722585600000|2024-08-02 08:00:00|10697.8|10692.8|10652|10649|10704.8|10699.8|10607.9|10604.9|0
1722589200000|2024-08-02 09:00:00|10652.1|10649.1|10639.2|10636.2|10677.6|10674.6|10629.2|10626.2|0
1722592800000|2024-08-02 10:00:00|10639.1|10636.1|10669.2|10666.2|10682.2|10679.2|10623.4|10620.4|0
1722596400000|2024-08-02 11:00:00|10668.5|10665.5|10619.5|10616.5|10678.4|10675.4|10615.2|10612.2|0
1722600000000|2024-08-02 12:00:00|10620.3|10617.3|10506.7|10503.7|10650.9|10647.9|10459.8|10456.8|0
1722603600000|2024-08-02 13:00:00|10507.4|10504.4|10514.8|10513|10677|10675.2|10480.2|10477.2|0
1722607200000|2024-08-02 14:00:00|10519.1|10517.3|10444.6|10442.8|10555|10553.2|10389.7|10387.9|0
1722610800000|2024-08-02 15:00:00|10445|10443.2|10605.6|10603.8|10628|10626.2|10436.6|10434.8|0
1722614400000|2024-08-02 16:00:00|10605.7|10603.9|10528.5|10526.7|10620.9|10619.1|10506.2|10504.4|0
1722618000000|2024-08-02 17:00:00|10528.8|10527|10515.7|10513.9|10568.2|10566.4|10486.3|10484.5|0
1722621600000|2024-08-02 18:00:00|10515.5|10513.7|10513.4|10511.6|10584.8|10583|10487.8|10486|0
1722625200000|2024-08-02 19:00:00|10512.9|10511.1|10550|10548.2|10554.1|10552.3|10473.3|10471.5|0
1722628800000|2024-08-02 20:00:00|10549.9|10548.1|10539.2|10536.2|10564.1|10561.1|10534.8|10531.8|0
1722808800000|2024-08-04 22:00:00|10431|10426|10448.5|10443.5|10470.8|10465.8|10403.9|10398.9|0
1722812400000|2024-08-04 23:00:00|10448.4|10443.4|10401.6|10396.6|10454.3|10449.3|10377.1|10372.1|0
1722816000000|2024-08-05 00:00:00|10400.2|10395.2|10351.8|10346.8|10406.6|10401.6|10347.1|10342.1|0
1722819600000|2024-08-05 01:00:00|10351.7|10346.7|10326.2|10321.2|10354.7|10349.7|10292.5|10287.5|0
1722823200000|2024-08-05 02:00:00|10326.3|10321.3|10318|10313|10352.5|10347.5|10302.2|10297.2|0
1722826800000|2024-08-05 03:00:00|10318.2|10313.2|10245.6|10240.6|10332|10327|10243.8|10238.8|0
1722830400000|2024-08-05 04:00:00|10245.5|10240.5|10168.8|10163.8|10254|10249|10163.7|10158.7|0
1722834000000|2024-08-05 05:00:00|10169.5|10164.5|9957|9952|10172|10167|9850.8|9845.8|0
1722837600000|2024-08-05 06:00:00|9956.8|9951.8|10000.4|9995.4|10032.5|10027.5|9911.2|9906.2|0
1722841200000|2024-08-05 07:00:00|10000.1|9995.1|10124.9|10119.9|10133.1|10128.1|9999.2|9994.2|0
1722844800000|2024-08-05 08:00:00|10130.3|10125.3|9949.5|9946.5|10134.2|10129.2|9907.7|9904.7|0
1722848400000|2024-08-05 09:00:00|9949.7|9946.7|9913.3|9910.3|9979.4|9976.4|9832.3|9829.3|0
1722852000000|2024-08-05 10:00:00|9913.6|9910.6|9904.6|9901.6|9913.7|9910.7|9813.7|9810.7|0
1722855600000|2024-08-05 11:00:00|9908.8|9905.8|9789.4|9786.4|9958|9955|9763.2|9760.2|0
1722859200000|2024-08-05 12:00:00|9788.7|9785.7|9669.9|9666.9|9831|9828|9581.9|9578.9|0
1722862800000|2024-08-05 13:00:00|9679.3|9676.3|10054.9|10053.1|10106.6|10104.8|9650.4|9648.6|0
1722866400000|2024-08-05 14:00:00|10054.7|10052.9|10113.9|10112.1|10202.8|10201|10022|10020.2|0
1722870000000|2024-08-05 15:00:00|10114.2|10112.4|10198|10196.2|10295.1|10293.3|10074.1|10072.3|0
1722873600000|2024-08-05 16:00:00|10196.7|10194.9|10146.2|10144.4|10311.5|10309.7|10136.7|10134.9|0
1722877200000|2024-08-05 17:00:00|10146.7|10144.9|10224.4|10222.6|10230|10228.2|10143.5|10141.7|0
1722880800000|2024-08-05 18:00:00|10192.4|10190.6|10052.5|10050.7|10198.1|10196.3|10037.6|10035.8|0
1722884400000|2024-08-05 19:00:00|10052.6|10050.8|10097.8|10096|10115.4|10113.6|10052.6|10050.8|0
1722888000000|2024-08-05 20:00:00|10141.5|10138.5|10211.8|10208.8|10231.6|10228.6|10133|10130|0
1722891600000|2024-08-05 21:00:00|10211.5|10208.5|10225.3|10222.3|10227.3|10224.3|10208.8|10205.8|0
1722895200000|2024-08-05 22:00:00|10225.4|10222.4|10249.9|10246.9|10287.8|10284.8|10225.4|10222.4|0
1722898800000|2024-08-05 23:00:00|10250|10247|10323.5|10318.5|10323.5|10318.6|10250|10247|0
1722902400000|2024-08-06 00:00:00|10326.6|10321.6|10352.7|10347.7|10354.3|10349.3|10293|10288|0
1722906000000|2024-08-06 01:00:00|10353.2|10348.2|10371.8|10366.8|10408.5|10403.5|10338.2|10333.2|0
1722909600000|2024-08-06 02:00:00|10371.3|10366.3|10353.2|10348.2|10379.6|10374.6|10337.8|10332.8|0
1722913200000|2024-08-06 03:00:00|10353.3|10348.3|10382.3|10377.3|10399.7|10394.7|10352.7|10347.7|0
1722916800000|2024-08-06 04:00:00|10382.5|10377.5|10348.9|10343.9|10388.4|10383.4|10342.1|10337.1|0
1722920400000|2024-08-06 05:00:00|10349.5|10344.5|10353.1|10348.1|10369.6|10364.6|10291|10286|0
1722924000000|2024-08-06 06:00:00|10352.5|10347.5|10317.3|10312.3|10365.1|10360.1|10302.2|10297.2|0
1722927600000|2024-08-06 07:00:00|10317.2|10312.2|10305.8|10300.8|10340.2|10335.2|10289.3|10284.3|0
1722931200000|2024-08-06 08:00:00|10301.9|10296.9|10259.9|10256.9|10321.9|10318.9|10233|10230|0
1722934800000|2024-08-06 09:00:00|10259.6|10256.6|10176.7|10173.7|10259.7|10256.7|10120|10117|0
1722938400000|2024-08-06 10:00:00|10176.4|10173.4|10229.7|10226.7|10237.9|10234.9|10161.2|10158.2|0
1722942000000|2024-08-06 11:00:00|10252.3|10249.3|10252.4|10249.4|10287.5|10284.5|10232.3|10229.3|0
1722945600000|2024-08-06 12:00:00|10252.9|10249.9|10199.7|10196.7|10266.4|10263.4|10177.4|10174.4|0
1722949200000|2024-08-06 13:00:00|10199.1|10196.1|10172|10170.2|10239.4|10237.6|10053.7|10051.9|0
1722952800000|2024-08-06 14:00:00|10172.1|10170.3|10297.1|10295.3|10317.5|10315.7|10148.7|10146.9|0
1722956400000|2024-08-06 15:00:00|10300.7|10298.9|10335.5|10333.7|10335.7|10333.9|10216.9|10215.1|0
1722960000000|2024-08-06 16:00:00|10335.9|10334.1|10398.8|10397|10408.9|10407.1|10316.4|10314.6|0
1722963600000|2024-08-06 17:00:00|10398.4|10396.6|10399.2|10397.4|10428.4|10426.6|10371.7|10369.9|0
1722967200000|2024-08-06 18:00:00|10399.1|10397.3|10387.5|10385.7|10445.8|10444|10379|10377.2|0
1722970800000|2024-08-06 19:00:00|10388.1|10386.3|10261|10259.2|10388.9|10387.1|10254.7|10252.9|0
1722974400000|2024-08-06 20:00:00|10261.6|10258.6|10204.1|10201.1|10319.1|10316.1|10199.2|10196.2|0
1722978000000|2024-08-06 21:00:00|10204.2|10201.2|10145.2|10142.2|10214.5|10211.5|10127.5|10124.5|0
1722981600000|2024-08-06 22:00:00|10145.6|10142.6|10178.3|10175.3|10221.8|10218.8|10145.5|10142.5|0
1722985200000|2024-08-06 23:00:00|10178.4|10175.4|10137.1|10132.1|10190.5|10187.5|10134.2|10131.2|0
1722988800000|2024-08-07 00:00:00|10137.3|10132.3|10198.5|10193.5|10212.9|10207.9|10133|10128|0
1722992400000|2024-08-07 01:00:00|10198.3|10193.3|10268.2|10263.2|10282|10277|10185.3|10180.3|0
1722996000000|2024-08-07 02:00:00|10267.8|10262.8|10301.5|10296.5|10315.8|10310.8|10247.2|10242.2|0
1722999600000|2024-08-07 03:00:00|10301.6|10296.6|10325|10320|10340|10335|10299.9|10294.9|0
1723003200000|2024-08-07 04:00:00|10325.5|10320.5|10334.6|10329.6|10354.9|10349.9|10319.3|10314.3|0
1723006800000|2024-08-07 05:00:00|10334.9|10329.9|10294.2|10289.2|10337.5|10332.5|10287.7|10282.7|0
1723010400000|2024-08-07 06:00:00|10294.7|10289.7|10293.1|10288.1|10304.6|10299.6|10252.5|10247.5|0
1723014000000|2024-08-07 07:00:00|10293.4|10288.4|10259.8|10254.8|10300.6|10295.6|10238.2|10233.2|0
1723017600000|2024-08-07 08:00:00|10264.4|10259.4|10394.8|10391.8|10396.1|10393.1|10257|10252|0
1723021200000|2024-08-07 09:00:00|10394.7|10391.7|10403.9|10400.9|10419.1|10416.1|10387.2|10384.2|0
1723024800000|2024-08-07 10:00:00|10404|10401|10429.3|10426.3|10431|10428|10397.7|10394.7|0
1723028400000|2024-08-07 11:00:00|10425.7|10422.7|10400.5|10397.5|10443.5|10440.5|10397.8|10394.8|0
1723032000000|2024-08-07 12:00:00|10401.8|10398.8|10425.3|10422.3|10435.3|10432.3|10389.9|10386.9|0
1723035600000|2024-08-07 13:00:00|10425.4|10422.4|10479.9|10478.1|10524.4|10522.6|10418.1|10415.1|0
1723039200000|2024-08-07 14:00:00|10485.6|10483.8|10497.5|10495.7|10526.1|10524.3|10431.9|10430.1|0
1723042800000|2024-08-07 15:00:00|10497.4|10495.6|10417.9|10416.1|10520.4|10518.6|10370.3|10368.5|0
1723046400000|2024-08-07 16:00:00|10415.6|10413.8|10339.2|10337.4|10418.5|10416.7|10323.8|10322|0
1723050000000|2024-08-07 17:00:00|10338.4|10336.6|10229.6|10227.8|10350.4|10348.6|10214.3|10212.5|0
1723053600000|2024-08-07 18:00:00|10227|10225.2|10171.1|10169.3|10242.3|10240.5|10150.9|10149.1|0
1723057200000|2024-08-07 19:00:00|10170.3|10168.5|10136.6|10134.8|10256.6|10254.8|10121.7|10119.9|0
1723060800000|2024-08-07 20:00:00|10137.2|10134.2|10067.3|10064.3|10144.8|10141.8|10061.9|10058.9|0
1723064400000|2024-08-07 21:00:00|10067.1|10064.1|10065.7|10062.7|10067.6|10064.6|10044.9|10041.9|0
1723068000000|2024-08-07 22:00:00|10065.9|10062.9|10090.5|10087.5|10095.8|10092.8|10065.9|10062.9|0
1723071600000|2024-08-07 23:00:00|10090.6|10087.6|10033|10028|10091|10088|9993.1|9990.1|0
1723075200000|2024-08-08 00:00:00|10032.4|10027.4|10067.1|10062.1|10086|10081|10022|10017|0
1723078800000|2024-08-08 01:00:00|10066.1|10061.1|10106.5|10101.5|10111.5|10106.5|10060.1|10055.1|0
1723082400000|2024-08-08 02:00:00|10106.3|10101.3|10138.9|10133.9|10146.3|10141.3|10106.1|10101.1|0
1723086000000|2024-08-08 03:00:00|10139.1|10134.1|10134.1|10129.1|10165.7|10160.7|10122.6|10117.6|0
1723089600000|2024-08-08 04:00:00|10134|10129|10116.6|10111.6|10145.4|10140.4|10102.5|10097.5|0
1723093200000|2024-08-08 05:00:00|10117.4|10112.4|10089|10084|10136.3|10131.3|10083.7|10078.7|0
1723096800000|2024-08-08 06:00:00|10088.5|10083.5|10146.9|10141.9|10153.1|10148.1|10077.8|10072.8|0
1723100400000|2024-08-08 07:00:00|10146.8|10141.8|10089.1|10084.1|10149.8|10144.8|10065.5|10060.5|0
1723104000000|2024-08-08 08:00:00|10087.6|10082.6|10156.3|10153.3|10156.3|10153.3|10082.6|10077.6|0
1723107600000|2024-08-08 09:00:00|10156.4|10153.4|10119.6|10116.6|10173.4|10170.4|10107.4|10104.4|0
1723111200000|2024-08-08 10:00:00|10120.2|10117.2|10124|10121|10147.2|10144.2|10111.1|10108.1|0
1723114800000|2024-08-08 11:00:00|10124.1|10121.1|10148|10145|10159.6|10156.6|10084.5|10081.5|0
1723118400000|2024-08-08 12:00:00|10148.1|10145.1|10279|10276|10307.3|10304.3|10121.7|10118.7|0
1723122000000|2024-08-08 13:00:00|10279.4|10276.4|10298|10296.2|10344|10341|10204.1|10202.3|0
1723125600000|2024-08-08 14:00:00|10297.8|10296|10427.1|10425.3|10442|10440.2|10289|10287.2|0
1723129200000|2024-08-08 15:00:00|10427.2|10425.4|10413.5|10411.7|10429.2|10427.4|10366.7|10364.9|0
1723132800000|2024-08-08 16:00:00|10413.8|10412|10437|10435.2|10464.6|10462.8|10398.9|10397.1|0
1723136400000|2024-08-08 17:00:00|10439.6|10437.8|10497.3|10495.5|10507.6|10505.8|10404|10402.2|0
1723140000000|2024-08-08 18:00:00|10497.4|10495.6|10487.4|10485.6|10524.9|10523.1|10476.2|10474.4|0
1723143600000|2024-08-08 19:00:00|10487.3|10485.5|10490.6|10488.8|10503.1|10501.3|10431.7|10429.9|0
1723147200000|2024-08-08 20:00:00|10494.4|10491.4|10530.2|10527.2|10534|10531|10485.2|10482.2|0
1723150800000|2024-08-08 21:00:00|10529.8|10526.8|10516.2|10513.2|10530|10527|10513.6|10510.6|0
1723154400000|2024-08-08 22:00:00|10516.1|10513.1|10521.8|10518.8|10523.1|10520.1|10511.1|10508.1|0
1723158000000|2024-08-08 23:00:00|10521.9|10518.9|10558|10553|10558.1|10555.1|10521.9|10518.9|0
1723161600000|2024-08-09 00:00:00|10557.9|10552.9|10512.5|10507.5|10557.9|10552.9|10495.9|10490.9|0
1723165200000|2024-08-09 01:00:00|10512.2|10507.2|10525.6|10520.6|10537.6|10532.6|10508.3|10503.3|0
1723168800000|2024-08-09 02:00:00|10525.7|10520.7|10550.7|10545.7|10554.5|10549.5|10517.3|10512.3|0
1723172400000|2024-08-09 03:00:00|10549.8|10544.8|10537.6|10532.6|10553.8|10548.8|10524.2|10519.2|0
1723176000000|2024-08-09 04:00:00|10537.4|10532.4|10466.9|10461.9|10547.7|10542.7|10452.8|10447.8|0
1723179600000|2024-08-09 05:00:00|10466.8|10461.8|10502.2|10497.2|10513.7|10508.7|10455.5|10450.5|0
1723183200000|2024-08-09 06:00:00|10503.8|10498.8|10516.6|10511.6|10526.8|10521.8|10490.5|10485.5|0
1723186800000|2024-08-09 07:00:00|10515.8|10510.8|10523.5|10518.5|10528.6|10523.6|10490.5|10485.5|0
1723190400000|2024-08-09 08:00:00|10523.6|10518.6|10594.3|10591.3|10601.9|10598.9|10523.6|10518.6|0
1723194000000|2024-08-09 09:00:00|10594.4|10591.4|10577.9|10574.9|10599.7|10596.7|10563|10560|0
1723197600000|2024-08-09 10:00:00|10578.7|10575.7|10547.5|10544.5|10578.8|10575.8|10541.2|10538.2|0
1723201200000|2024-08-09 11:00:00|10549.3|10546.3|10489.1|10486.1|10556.1|10553.1|10456.7|10453.7|0
1723204800000|2024-08-09 12:00:00|10488.8|10485.8|10419.2|10416.2|10489.6|10486.6|10382|10379|0
1723208400000|2024-08-09 13:00:00|10416.2|10413.2|10461.4|10459.6|10521.5|10519.7|10407.8|10404.8|0
1723212000000|2024-08-09 14:00:00|10461.1|10459.3|10523.6|10521.8|10542.3|10540.5|10441.4|10439.6|0
1723215600000|2024-08-09 15:00:00|10523|10521.2|10494.4|10492.6|10562.8|10561|10489.3|10487.5|0
1723219200000|2024-08-09 16:00:00|10494.5|10492.7|10524.5|10522.7|10525.4|10523.6|10474.4|10472.6|0
1723222800000|2024-08-09 17:00:00|10524.4|10522.6|10583.1|10581.3|10616.2|10614.4|10519.2|10517.4|0
1723226400000|2024-08-09 18:00:00|10583.3|10581.5|10574.8|10573|10597|10595.2|10558.7|10556.9|0
1723230000000|2024-08-09 19:00:00|10574.4|10572.6|10601.5|10599.7|10610.9|10609.1|10557.6|10555.8|0
1723233600000|2024-08-09 20:00:00|10600.6|10597.6|10599.8|10596.8|10614.3|10611.3|10591.4|10588.4|0
1723413600000|2024-08-11 22:00:00|10623.2|10618.2|10597.4|10592.4|10634.3|10629.3|10553.1|10548.1|0
1723417200000|2024-08-11 23:00:00|10597.5|10592.5|10615.3|10610.3|10623.6|10618.6|10591.1|10586.1|0
1723420800000|2024-08-12 00:00:00|10615.2|10610.2|10602.8|10597.8|10617.4|10612.4|10595|10590|0
1723424400000|2024-08-12 01:00:00|10602|10597|10604.3|10599.3|10614.6|10609.6|10591.2|10586.2|0
1723428000000|2024-08-12 02:00:00|10604.2|10599.2|10629.3|10624.3|10636.9|10631.9|10603.7|10598.7|0
1723431600000|2024-08-12 03:00:00|10629.7|10624.7|10620.2|10615.2|10635|10630|10607.4|10602.4|0
1723435200000|2024-08-12 04:00:00|10620|10615|10626.3|10621.3|10629|10624|10613.4|10608.4|0
1723438800000|2024-08-12 05:00:00|10626.5|10621.5|10629.9|10624.9|10633.2|10628.2|10620.3|10615.3|0
1723442400000|2024-08-12 06:00:00|10630.1|10625.1|10619.3|10614.3|10634|10629|10611.6|10606.6|0
1723446000000|2024-08-12 07:00:00|10620.8|10615.8|10650|10645|10655|10650|10606.7|10601.7|0
1723449600000|2024-08-12 08:00:00|10647.2|10642.2|10618.9|10615.9|10655.8|10652.8|10618.2|10615.2|0
1723453200000|2024-08-12 09:00:00|10618.8|10615.8|10630.3|10627.3|10633.3|10630.3|10615.8|10612.8|0
1723456800000|2024-08-12 10:00:00|10630.2|10627.2|10630.7|10627.7|10636.4|10633.4|10623.6|10620.6|0
1723460400000|2024-08-12 11:00:00|10630.6|10627.6|10640.6|10637.6|10644.8|10641.8|10620.4|10617.4|0
1723464000000|2024-08-12 12:00:00|10640.7|10637.7|10639.1|10636.1|10658.7|10655.7|10633.8|10630.8|0
1723467600000|2024-08-12 13:00:00|10639.2|10636.2|10549.8|10548|10649.8|10646.8|10537.2|10535.4|0
1723471200000|2024-08-12 14:00:00|10550.1|10548.3|10637.7|10635.9|10659.3|10657.5|10544.5|10542.7|0
1723474800000|2024-08-12 15:00:00|10639.5|10637.7|10642.3|10640.5|10669.6|10667.8|10548.5|10546.7|0
1723478400000|2024-08-12 16:00:00|10642.7|10640.9|10586.7|10584.9|10648.2|10646.4|10586.3|10584.5|0
1723482000000|2024-08-12 17:00:00|10585.5|10583.7|10598.9|10597.1|10632.9|10631.1|10573.4|10571.6|0
1723485600000|2024-08-12 18:00:00|10599|10597.2|10613.4|10611.6|10614.2|10612.4|10586.9|10585.1|0
1723489200000|2024-08-12 19:00:00|10613.9|10612.1|10606.8|10605|10615.2|10613.4|10569.9|10568.1|0
1723492800000|2024-08-12 20:00:00|10607.7|10604.7|10604.9|10601.9|10612.9|10609.9|10598.9|10595.9|0
1723496400000|2024-08-12 21:00:00|10604.8|10601.8|10605.4|10602.4|10610.6|10607.6|10603.5|10600.5|0
1723500000000|2024-08-12 22:00:00|10605.8|10602.8|10608.9|10605.9|10609.4|10606.4|10605.6|10602.6|0
1723503600000|2024-08-12 23:00:00|10608.8|10605.8|10609.7|10604.7|10612.8|10609.8|10606.2|10603.2|0
1723507200000|2024-08-13 00:00:00|10610|10605|10620.3|10615.3|10627.8|10622.8|10599.8|10594.8|0
1723510800000|2024-08-13 01:00:00|10620.5|10615.5|10609.1|10604.1|10620.9|10615.9|10601.5|10596.5|0
1723514400000|2024-08-13 02:00:00|10608.8|10603.8|10622.6|10617.6|10622.8|10617.8|10608.6|10603.6|0
1723518000000|2024-08-13 03:00:00|10622.5|10617.5|10618.4|10613.4|10628.9|10623.9|10615.9|10610.9|0
1723521600000|2024-08-13 04:00:00|10618.5|10613.5|10631.5|10626.5|10632.8|10627.8|10618.4|10613.4|0
1723525200000|2024-08-13 05:00:00|10631.4|10626.4|10639|10634|10641.7|10636.7|10627.6|10622.6|0
1723528800000|2024-08-13 06:00:00|10639.1|10634.1|10660.2|10655.2|10660.4|10655.4|10629.1|10624.1|0
1723532400000|2024-08-13 07:00:00|10659.7|10654.7|10679|10674|10701.3|10696.3|10657.3|10652.3|0
1723536000000|2024-08-13 08:00:00|10679.1|10674.1|10673.9|10670.9|10691.1|10688.1|10662.9|10659.9|0
1723539600000|2024-08-13 09:00:00|10674.4|10671.4|10671.6|10668.6|10684.8|10681.8|10662.3|10659.3|0
1723543200000|2024-08-13 10:00:00|10671.8|10668.8|10622.5|10619.5|10675.5|10672.5|10614.2|10611.2|0
1723546800000|2024-08-13 11:00:00|10618.1|10615.1|10640.8|10637.8|10641.5|10638.5|10615.9|10612.9|0
1723550400000|2024-08-13 12:00:00|10641.7|10638.7|10721.3|10718.3|10725.2|10722.2|10641.1|10638.1|0
1723554000000|2024-08-13 13:00:00|10721.5|10718.5|10770.7|10768.9|10783.4|10781.6|10701.3|10698.3|0
1723557600000|2024-08-13 14:00:00|10772.9|10771.1|10827.7|10825.9|10839.8|10838|10764.6|10762.8|0
1723561200000|2024-08-13 15:00:00|10829.5|10827.7|10855.8|10854|10867.7|10865.9|10824.2|10822.4|0
1723564800000|2024-08-13 16:00:00|10856.1|10854.3|10918.8|10917|10918.9|10917.1|10847.5|10845.7|0
1723568400000|2024-08-13 17:00:00|10918.5|10916.7|10904.3|10902.5|10940.2|10938.4|10872.9|10871.1|0
1723572000000|2024-08-13 18:00:00|10904.6|10902.8|10929.1|10927.3|10929.6|10927.8|10892.6|10890.8|0
1723575600000|2024-08-13 19:00:00|10928.8|10927|10937.3|10935.5|10942.5|10940.7|10891.7|10889.9|0
1723579200000|2024-08-13 20:00:00|10937.9|10934.9|10914.9|10911.9|10943.9|10940.9|10908.4|10905.4|0
1723582800000|2024-08-13 21:00:00|10915.1|10912.1|10924.2|10921.2|10926.5|10923.5|10915|10912|0
1723586400000|2024-08-13 22:00:00|10924.3|10921.3|10926.2|10923.2|10931|10928|10920.9|10917.9|0
1723590000000|2024-08-13 23:00:00|10926.1|10923.1|10928.8|10923.8|10929.5|10925.8|10921.4|10918.4|0
1723593600000|2024-08-14 00:00:00|10928.7|10923.7|10924.4|10919.4|10932.4|10927.4|10915.2|10910.2|0
1723597200000|2024-08-14 01:00:00|10924.5|10919.5|10944.4|10939.4|10949.5|10944.5|10919.9|10914.9|0
1723600800000|2024-08-14 02:00:00|10945.2|10940.2|10920.3|10915.3|10946.4|10941.4|10910.2|10905.2|0
1723604400000|2024-08-14 03:00:00|10920.2|10915.2|10925|10920|10931|10926|10917.2|10912.2|0
1723608000000|2024-08-14 04:00:00|10924.5|10919.5|10922.6|10917.6|10929.6|10924.6|10921.1|10916.1|0
1723611600000|2024-08-14 05:00:00|10922.5|10917.5|10928.8|10923.8|10931.7|10926.7|10919.3|10914.3|0
1723615200000|2024-08-14 06:00:00|10928.1|10923.1|10924|10919|10938.5|10933.5|10923.7|10918.7|0
1723618800000|2024-08-14 07:00:00|10924.1|10919.1|10924.5|10919.5|10930.9|10925.9|10914.5|10909.5|0
1723622400000|2024-08-14 08:00:00|10923.1|10918.1|10917.4|10914.4|10936|10933|10907.6|10904.6|0
1723626000000|2024-08-14 09:00:00|10917.3|10914.3|10935.2|10932.2|10936.5|10933.5|10913.7|10910.7|0
1723629600000|2024-08-14 10:00:00|10935.5|10932.5|10937.7|10934.7|10949.5|10946.5|10934.4|10931.4|0
1723633200000|2024-08-14 11:00:00|10941.6|10938.6|10953.5|10950.5|10954.1|10951.1|10931.2|10928.2|0
1723636800000|2024-08-14 12:00:00|10953.4|10950.4|10971.5|10968.5|10989.1|10986.1|10899.7|10896.7|0
1723640400000|2024-08-14 13:00:00|10971.3|10968.3|10883|10881.2|11000.9|10999.1|10867|10865.2|0
1723644000000|2024-08-14 14:00:00|10882.8|10881|10898.2|10896.4|10909.3|10907.5|10802.5|10800.7|0
1723647600000|2024-08-14 15:00:00|10899.1|10897.3|10985.5|10983.7|10988.7|10986.9|10882.6|10880.8|0
1723651200000|2024-08-14 16:00:00|10985.4|10983.6|10882.6|10880.8|10985.8|10984|10844.6|10842.8|0
1723654800000|2024-08-14 17:00:00|10882.1|10880.3|10885.4|10883.6|10904.5|10902.7|10872.9|10871.1|0
1723658400000|2024-08-14 18:00:00|10884|10882.2|10901.1|10899.3|10903.8|10902|10867.5|10865.7|0
1723662000000|2024-08-14 19:00:00|10900.7|10898.9|10922.5|10920.7|10936.7|10934.9|10857.5|10855.7|0
1723665600000|2024-08-14 20:00:00|10921.3|10918.3|10916.9|10913.9|10925.8|10922.8|10899.9|10896.9|0
1723669200000|2024-08-14 21:00:00|10917.3|10914.3|10914.8|10911.8|10917.3|10914.3|10908.2|10905.2|0
1723672800000|2024-08-14 22:00:00|10915|10912|10904|10901|10915|10912|10903.5|10900.5|0
1723676400000|2024-08-14 23:00:00|10904.1|10901.1|10899|10894|10909.8|10906.8|10896.1|10893.1|0
1723680000000|2024-08-15 00:00:00|10899.1|10894.1|10932|10927|10935.8|10930.8|10898.5|10893.5|0
1723683600000|2024-08-15 01:00:00|10932.2|10927.2|10932.7|10927.7|10938.8|10933.8|10921|10916|0
1723687200000|2024-08-15 02:00:00|10932.8|10927.8|10958.1|10953.1|10960.2|10955.2|10927.9|10922.9|0
1723690800000|2024-08-15 03:00:00|10958|10953|10959.3|10954.3|10964|10959|10952.6|10947.6|0
1723694400000|2024-08-15 04:00:00|10959.4|10954.4|10957.8|10952.8|10962.6|10957.6|10954.8|10949.8|0
1723698000000|2024-08-15 05:00:00|10957.7|10952.7|10944|10939|10957.8|10952.8|10934.8|10929.8|0
1723701600000|2024-08-15 06:00:00|10944.1|10939.1|10939|10934|10947.2|10942.2|10924.9|10919.9|0
1723705200000|2024-08-15 07:00:00|10938.2|10933.2|10953.5|10948.5|10954.5|10949.5|10930.1|10925.1|0
1723708800000|2024-08-15 08:00:00|10953.1|10948.1|10919.8|10916.8|10954.7|10949.7|10898.3|10895.3|0
1723712400000|2024-08-15 09:00:00|10919.3|10916.3|10907.8|10904.8|10921.7|10918.7|10898|10895|0
1723716000000|2024-08-15 10:00:00|10907.9|10904.9|10866.3|10863.3|10908.6|10905.6|10865.7|10862.7|0
1723719600000|2024-08-15 11:00:00|10868.8|10865.8|10905.4|10902.4|10911.2|10908.2|10868.2|10865.2|0
1723723200000|2024-08-15 12:00:00|10905.9|10902.9|11004.1|11001.1|11028.8|11025.8|10903.1|10900.1|0
1723726800000|2024-08-15 13:00:00|11005.2|11002.2|11140|11138.2|11142.7|11140.9|10990.9|10987.9|0
1723730400000|2024-08-15 14:00:00|11139.4|11137.6|11162.2|11160.4|11185.7|11183.9|11094.9|11093.1|0
1723734000000|2024-08-15 15:00:00|11162|11160.2|11179.1|11177.3|11192.4|11190.6|11156.9|11155.1|0
1723737600000|2024-08-15 16:00:00|11178.4|11176.6|11182|11180.2|11199.5|11197.7|11169.9|11168.1|0
1723741200000|2024-08-15 17:00:00|11182.2|11180.4|11207.7|11205.9|11211.6|11209.8|11167.2|11165.4|0
1723744800000|2024-08-15 18:00:00|11207.8|11206|11201.7|11199.9|11212.3|11210.5|11191|11189.2|0
1723748400000|2024-08-15 19:00:00|11200.1|11198.3|11200.2|11198.4|11204.6|11202.8|11168.3|11166.5|0
1723752000000|2024-08-15 20:00:00|11200.8|11197.8|11192.1|11189.1|11202.1|11199.1|11184.3|11181.3|0
1723755600000|2024-08-15 21:00:00|11191.9|11188.9|11190.2|11187.2|11192.3|11189.3|11180|11177|0
1723759200000|2024-08-15 22:00:00|11190.3|11187.3|11204.9|11201.9|11205.9|11202.9|11189.2|11186.2|0
1723762800000|2024-08-15 23:00:00|11204.8|11201.8|11217|11212|11223|11220|11204.4|11201.4|0
1723766400000|2024-08-16 00:00:00|11216.9|11211.9|11210.8|11205.8|11219|11214|11196.2|11191.2|0
1723770000000|2024-08-16 01:00:00|11210.7|11205.7|11217.1|11212.1|11222.8|11217.8|11203.3|11198.3|0
1723773600000|2024-08-16 02:00:00|11217.6|11212.6|11224.4|11219.4|11233.9|11228.9|11216.3|11211.3|0
1723777200000|2024-08-16 03:00:00|11224.5|11219.5|11228.9|11223.9|11233.7|11228.7|11220.5|11215.5|0
1723780800000|2024-08-16 04:00:00|11228.7|11223.7|11221.3|11216.3|11229.2|11224.2|11216.2|11211.2|0
1723784400000|2024-08-16 05:00:00|11221.2|11216.2|11244|11239|11246.5|11241.5|11220.5|11215.5|0
1723788000000|2024-08-16 06:00:00|11243.8|11238.8|11250.7|11245.7|11257.9|11252.9|11242.3|11237.3|0
1723791600000|2024-08-16 07:00:00|11250.6|11245.6|11229.6|11224.6|11254.8|11249.8|11227.5|11222.5|0
1723795200000|2024-08-16 08:00:00|11231.2|11226.2|11234.2|11231.2|11249.1|11246.1|11221.9|11218.9|0
1723798800000|2024-08-16 09:00:00|11234.3|11231.3|11238.3|11235.3|11250.5|11247.5|11233.6|11230.6|0
1723802400000|2024-08-16 10:00:00|11238.9|11235.9|11220.2|11217.2|11239.5|11236.5|11209|11206|0
1723806000000|2024-08-16 11:00:00|11223.4|11220.4|11184.7|11181.7|11223.4|11220.4|11183.8|11180.8|0
1723809600000|2024-08-16 12:00:00|11184.3|11181.3|11130.1|11127.1|11189.3|11186.3|11102.9|11099.9|0
1723813200000|2024-08-16 13:00:00|11130.3|11127.3|11191.6|11189.8|11208.4|11206.6|11103.5|11100.5|0
1723816800000|2024-08-16 14:00:00|11191.5|11189.7|11193|11191.2|11254.3|11252.5|11174.7|11172.9|0
1723820400000|2024-08-16 15:00:00|11192.9|11191.1|11232.5|11230.7|11237.3|11235.5|11169.3|11167.5|0
1723824000000|2024-08-16 16:00:00|11231.4|11229.6|11270.9|11269.1|11278.5|11276.7|11218.6|11216.8|0
1723827600000|2024-08-16 17:00:00|11271.1|11269.3|11259.2|11257.4|11274.2|11272.4|11243.1|11241.3|0
1723831200000|2024-08-16 18:00:00|11259.5|11257.7|11251|11249.2|11259.6|11257.8|11230.4|11228.6|0
1723834800000|2024-08-16 19:00:00|11251.1|11249.3|11236.1|11234.3|11253.4|11251.6|11226.1|11224.3|0
1723838400000|2024-08-16 20:00:00|11237.1|11234.1|11236.1|11233.1|11241.2|11238.2|11231.7|11228.7|0
1724018400000|2024-08-18 22:00:00|11261|11256|11263.5|11258.5|11277.8|11272.8|11249.3|11244.3|0
1724022000000|2024-08-18 23:00:00|11263.6|11258.6|11263.5|11258.5|11277.4|11272.4|11249.8|11244.8|0
1724025600000|2024-08-19 00:00:00|11265.2|11260.2|11266.5|11261.5|11275.3|11270.3|11251.8|11246.8|0
1724029200000|2024-08-19 01:00:00|11266.6|11261.6|11268.4|11263.4|11271.9|11266.9|11258.9|11253.9|0
1724032800000|2024-08-19 02:00:00|11268.1|11263.1|11270.9|11265.9|11273.8|11268.8|11264.6|11259.6|0
1724036400000|2024-08-19 03:00:00|11271|11266|11262.6|11257.6|11284.8|11279.8|11259.3|11254.3|0
1724040000000|2024-08-19 04:00:00|11262.4|11257.4|11238.7|11233.7|11263.1|11258.1|11229.8|11224.8|0
1724043600000|2024-08-19 05:00:00|11238.9|11233.9|11225.8|11220.8|11245.7|11240.7|11221.6|11216.6|0
1724047200000|2024-08-19 06:00:00|11226.3|11221.3|11214|11209|11232|11227|11207.2|11202.2|0
1724050800000|2024-08-19 07:00:00|11215.6|11210.6|11221.9|11216.9|11235.4|11230.4|11205.3|11200.3|0
1724054400000|2024-08-19 08:00:00|11222|11217|11185.2|11182.2|11224.9|11219.9|11154.5|11151.5|0
1724058000000|2024-08-19 09:00:00|11185.1|11182.1|11203.7|11200.7|11204.3|11201.3|11169.2|11166.2|0
1724061600000|2024-08-19 10:00:00|11203.1|11200.1|11210.7|11207.7|11225.8|11222.8|11202.8|11199.8|0
1724065200000|2024-08-19 11:00:00|11210.6|11207.6|11258.6|11255.6|11260.4|11257.4|11210.6|11207.6|0
1724068800000|2024-08-19 12:00:00|11258.8|11255.8|11260|11257|11271.8|11268.8|11254.6|11251.6|0
1724072400000|2024-08-19 13:00:00|11260.1|11257.1|11258.6|11256.8|11297.2|11295.4|11221.7|11219.9|0
1724076000000|2024-08-19 14:00:00|11258.5|11256.7|11306.4|11304.6|11314.8|11313|11225.3|11223.5|0
1724079600000|2024-08-19 15:00:00|11307.2|11305.4|11293.1|11291.3|11325.1|11323.3|11283.3|11281.5|0
1724083200000|2024-08-19 16:00:00|11293.7|11291.9|11334.9|11333.1|11343.7|11341.9|11282.2|11280.4|0
1724086800000|2024-08-19 17:00:00|11334.4|11332.6|11352.9|11351.1|11353.5|11351.7|11319.5|11317.7|0
1724090400000|2024-08-19 18:00:00|11353.1|11351.3|11377.8|11376|11388.5|11386.7|11349.1|11347.3|0
1724094000000|2024-08-19 19:00:00|11378.1|11376.3|11430|11428.2|11431.1|11429.3|11369.2|11367.4|0
1724097600000|2024-08-19 20:00:00|11431.5|11428.5|11424.1|11421.1|11433.4|11430.4|11410.5|11407.5|0
1724101200000|2024-08-19 21:00:00|11424.2|11421.2|11421.7|11418.7|11427.8|11424.8|11419.9|11416.9|0
1724104800000|2024-08-19 22:00:00|11421.9|11418.9|11426.5|11423.5|11429.5|11426.5|11421.9|11418.9|0
1724108400000|2024-08-19 23:00:00|11426.6|11423.6|11418.8|11413.8|11427.8|11424.8|11417.6|11413.8|0
1724112000000|2024-08-20 00:00:00|11418.9|11413.9|11421.9|11416.9|11424.2|11419.2|11417.6|11412.6|0
1724115600000|2024-08-20 01:00:00|11421.8|11416.8|11433.9|11428.9|11434.2|11429.2|11410.3|11405.3|0
1724119200000|2024-08-20 02:00:00|11434|11429|11448.1|11443.1|11448.6|11443.6|11430.9|11425.9|0
1724122800000|2024-08-20 03:00:00|11447.5|11442.5|11426.3|11421.3|11447.5|11442.5|11422.4|11417.4|0
1724126400000|2024-08-20 04:00:00|11426.1|11421.1|11429.9|11424.9|11436.2|11431.2|11424.3|11419.3|0
1724130000000|2024-08-20 05:00:00|11429.7|11424.7|11433.6|11428.6|11438.1|11433.1|11426.5|11421.5|0
1724133600000|2024-08-20 06:00:00|11433.5|11428.5|11437.5|11432.5|11442.8|11437.8|11425|11420|0
1724137200000|2024-08-20 07:00:00|11437.3|11432.3|11451.2|11446.2|11461|11456|11432.3|11427.3|0
1724140800000|2024-08-20 08:00:00|11451|11446|11438|11435|11462.6|11459.6|11417|11414|0
1724144400000|2024-08-20 09:00:00|11438.5|11435.5|11446.8|11443.8|11452.8|11449.8|11436.3|11433.3|0
1724148000000|2024-08-20 10:00:00|11446.7|11443.7|11444.6|11441.6|11450.7|11447.7|11436|11433|0
1724151600000|2024-08-20 11:00:00|11443.1|11440.1|11451.5|11448.5|11456.7|11453.7|11442.5|11439.5|0
1724155200000|2024-08-20 12:00:00|11451.7|11448.7|11445|11442|11464.4|11461.4|11441|11438|0
1724158800000|2024-08-20 13:00:00|11444.9|11441.9|11514.5|11512.7|11525.5|11523.7|11415.7|11412.7|0
1724162400000|2024-08-20 14:00:00|11514.9|11513.1|11409.6|11407.8|11514.9|11513.1|11375.9|11374.1|0
1724166000000|2024-08-20 15:00:00|11410|11408.2|11452.3|11450.5|11452.6|11450.8|11400.2|11398.4|0
1724169600000|2024-08-20 16:00:00|11452.6|11450.8|11400.3|11398.5|11455.9|11454.1|11399.5|11397.7|0
1724173200000|2024-08-20 17:00:00|11399.8|11398|11421.3|11419.5|11424.9|11423.1|11379.4|11377.6|0
1724176800000|2024-08-20 18:00:00|11421|11419.2|11435.2|11433.4|11451.1|11449.3|11415.2|11413.4|0
1724180400000|2024-08-20 19:00:00|11434.4|11432.6|11421.8|11420|11445.5|11443.7|11416.9|11415.1|0
1724184000000|2024-08-20 20:00:00|11422.5|11419.5|11405.9|11402.9|11423.9|11420.9|11405.9|11402.9|0
1724187600000|2024-08-20 21:00:00|11406|11403|11397.7|11394.7|11406.5|11403.5|11396.5|11393.5|0
1724191200000|2024-08-20 22:00:00|11397.9|11394.9|11395.7|11392.7|11404.4|11401.4|11390.1|11387.1|0
1724194800000|2024-08-20 23:00:00|11394.7|11391.7|11386.7|11381.7|11399.1|11396.1|11384.5|11380.9|0
1724198400000|2024-08-21 00:00:00|11386.2|11381.2|11406.8|11401.8|11408.5|11403.5|11386.1|11381.1|0
1724202000000|2024-08-21 01:00:00|11406.7|11401.7|11402.2|11397.2|11411.2|11406.2|11400.7|11395.7|0
1724205600000|2024-08-21 02:00:00|11402.3|11397.3|11404.5|11399.5|11407.8|11402.8|11396.5|11391.5|0
1724209200000|2024-08-21 03:00:00|11404.6|11399.6|11410.5|11405.5|11416.1|11411.1|11404.4|11399.4|0
1724212800000|2024-08-21 04:00:00|11410.4|11405.4|11419.8|11414.8|11420|11415|11409.6|11404.6|0
1724216400000|2024-08-21 05:00:00|11420.1|11415.1|11411.1|11406.1|11424.3|11419.3|11408.7|11403.7|0
1724220000000|2024-08-21 06:00:00|11411.2|11406.2|11401.9|11396.9|11412.6|11407.6|11398|11393|0
1724223600000|2024-08-21 07:00:00|11401.8|11396.8|11405.5|11400.5|11414.6|11409.6|11394.3|11389.3|0
1724227200000|2024-08-21 08:00:00|11405.4|11400.4|11410.9|11407.9|11427.7|11424.7|11402.1|11397.1|0
1724230800000|2024-08-21 09:00:00|11410.6|11407.6|11406.3|11403.3|11413.2|11410.2|11402.5|11399.5|0
1724234400000|2024-08-21 10:00:00|11406.2|11403.2|11423.3|11420.3|11427.6|11424.6|11405|11402|0
1724238000000|2024-08-21 11:00:00|11422|11419|11421.9|11418.9|11442.6|11439.6|11412.8|11409.8|0
1724241600000|2024-08-21 12:00:00|11422|11419|11436.7|11433.7|11450.7|11447.7|11416.8|11413.8|0
1724245200000|2024-08-21 13:00:00|11436.6|11433.6|11452.7|11450.9|11458.6|11456.8|11398.4|11396.6|0
1724248800000|2024-08-21 14:00:00|11455.4|11453.6|11426.5|11424.7|11521.4|11519.6|11405.8|11404|0
1724252400000|2024-08-21 15:00:00|11422.3|11420.5|11417.1|11415.3|11460.6|11458.8|11404.9|11403.1|0
1724256000000|2024-08-21 16:00:00|11416.9|11415.1|11443.5|11441.7|11447.5|11445.7|11379.8|11378|0
1724259600000|2024-08-21 17:00:00|11443.8|11442|11462|11460.2|11464.9|11463.1|11434.1|11432.3|0
1724263200000|2024-08-21 18:00:00|11462.2|11460.4|11471.7|11469.9|11501.3|11499.5|11458.7|11456.9|0
1724266800000|2024-08-21 19:00:00|11471.3|11469.5|11481.5|11479.7|11488.4|11486.6|11431.7|11429.9|0
1724270400000|2024-08-21 20:00:00|11482|11479|11402.5|11399.5|11499.8|11496.8|11385.5|11382.5|0
1724274000000|2024-08-21 21:00:00|11402.4|11399.4|11382.3|11379.3|11405.2|11402.2|11376.5|11373.5|0
1724277600000|2024-08-21 22:00:00|11382.6|11379.6|11396.1|11393.1|11400.2|11397.2|11382.1|11379.1|0
1724281200000|2024-08-21 23:00:00|11395.9|11392.9|11398.4|11393.4|11398.8|11394.9|11391|11388|0
1724284800000|2024-08-22 00:00:00|11397.8|11392.8|11394.7|11389.7|11402.7|11397.7|11394.1|11389.1|0
1724288400000|2024-08-22 01:00:00|11394.6|11389.6|11393.1|11388.1|11397.4|11392.4|11388.6|11383.6|0
1724292000000|2024-08-22 02:00:00|11393.2|11388.2|11369.2|11364.2|11393.2|11388.2|11365.5|11360.5|0
1724295600000|2024-08-22 03:00:00|11369.3|11364.3|11367.9|11362.9|11371.5|11366.5|11359.6|11354.6|0
1724299200000|2024-08-22 04:00:00|11367.8|11362.8|11378.2|11373.2|11379.1|11374.1|11364.6|11359.6|0
1724302800000|2024-08-22 05:00:00|11378.1|11373.1|11375.5|11370.5|11383.8|11378.8|11375.5|11370.5|0
1724306400000|2024-08-22 06:00:00|11375.6|11370.6|11389.5|11384.5|11390.8|11385.8|11372.6|11367.6|0
1724310000000|2024-08-22 07:00:00|11389.4|11384.4|11388.8|11383.8|11396.5|11391.5|11377.2|11372.2|0
1724313600000|2024-08-22 08:00:00|11387.4|11382.4|11390.3|11387.3|11396.2|11393.2|11377.4|11374.4|0
1724317200000|2024-08-22 09:00:00|11391.3|11388.3|11372.6|11369.6|11394.7|11391.7|11371.4|11368.4|0
1724320800000|2024-08-22 10:00:00|11372|11369|11413.8|11410.8|11414.7|11411.7|11372|11369|0
1724324400000|2024-08-22 11:00:00|11405.5|11402.5|11412.1|11409.1|11422.7|11419.7|11395.9|11392.9|0
1724328000000|2024-08-22 12:00:00|11411.7|11408.7|11417.5|11414.5|11417.5|11414.5|11390.3|11387.3|0
1724331600000|2024-08-22 13:00:00|11417.6|11414.6|11414.6|11412.8|11470.6|11468.8|11386.2|11384.4|0
1724335200000|2024-08-22 14:00:00|11415.2|11413.4|11310.2|11308.4|11421.7|11419.9|11301.9|11300.1|0
1724338800000|2024-08-22 15:00:00|11309.8|11308|11199.5|11197.7|11340|11338.2|11166.2|11164.4|0
1724342400000|2024-08-22 16:00:00|11198.6|11196.8|11212.1|11210.3|11287.6|11285.8|11193.5|11191.7|0
1724346000000|2024-08-22 17:00:00|11211.8|11210|11130.4|11128.6|11229.6|11227.8|11112.4|11110.6|0
1724349600000|2024-08-22 18:00:00|11129.6|11127.8|11122|11120.2|11167|11165.2|11111.7|11109.9|0
1724353200000|2024-08-22 19:00:00|11123.3|11121.5|11084|11082.2|11162.3|11160.5|11063.1|11061.3|0
1724356800000|2024-08-22 20:00:00|11084.1|11081.1|11109.2|11106.2|11114.1|11111.1|11072.2|11069.2|0
1724360400000|2024-08-22 21:00:00|11109.1|11106.1|11116|11113|11118.8|11115.8|11104.9|11101.9|0
1724364000000|2024-08-22 22:00:00|11116.1|11113.1|11113.4|11110.4|11116.1|11113.1|11111.1|11108.1|0
1724367600000|2024-08-22 23:00:00|11113.3|11110.3|11119.3|11114.3|11119.3|11114.7|11111.2|11108.2|0
1724371200000|2024-08-23 00:00:00|11119.2|11114.2|11119|11114|11130.3|11125.3|11116.1|11111.1|0
1724374800000|2024-08-23 01:00:00|11119.1|11114.1|11123.6|11118.6|11131|11126|11118.2|11113.2|0
1724378400000|2024-08-23 02:00:00|11123.7|11118.7|11126.6|11121.6|11130.4|11125.4|11121.3|11116.3|0
1724382000000|2024-08-23 03:00:00|11126.5|11121.5|11135.5|11130.5|11143.2|11138.2|11124.6|11119.6|0
1724385600000|2024-08-23 04:00:00|11135.4|11130.4|11142.3|11137.3|11149.2|11144.2|11135|11130|0
1724389200000|2024-08-23 05:00:00|11142.5|11137.5|11145|11140|11153.5|11148.5|11141.9|11136.9|0
1724392800000|2024-08-23 06:00:00|11145.3|11140.3|11151.4|11146.4|11153|11148|11139.7|11134.7|0
1724396400000|2024-08-23 07:00:00|11151.5|11146.5|11145.7|11140.7|11161|11156|11145.6|11140.6|0
1724400000000|2024-08-23 08:00:00|11145.9|11140.9|11181.3|11178.3|11181.8|11178.8|11142.9|11137.9|0
1724403600000|2024-08-23 09:00:00|11181.4|11178.4|11177.2|11174.2|11182.2|11179.2|11165.1|11162.1|0
1724407200000|2024-08-23 10:00:00|11177.3|11174.3|11190.9|11187.9|11194.6|11191.6|11176.1|11173.1|0
1724410800000|2024-08-23 11:00:00|11187.1|11184.1|11187|11184|11188.3|11185.3|11174.4|11171.4|0
1724414400000|2024-08-23 12:00:00|11186.9|11183.9|11199.3|11196.3|11199.8|11196.8|11173.3|11170.3|0
1724418000000|2024-08-23 13:00:00|11199.1|11196.1|11199.3|11197.5|11216|11213|11167.6|11165.8|0
1724421600000|2024-08-23 14:00:00|11203.7|11201.9|11189.7|11187.9|11312.4|11310.6|11132.1|11130.3|0
1724425200000|2024-08-23 15:00:00|11188.9|11187.1|11180.4|11178.6|11246.7|11244.9|11144.1|11142.3|0
1724428800000|2024-08-23 16:00:00|11183.7|11181.9|11154.1|11152.3|11183.7|11181.9|11094.2|11092.4|0
1724432400000|2024-08-23 17:00:00|11154.3|11152.5|11192.2|11190.4|11217.1|11215.3|11145.5|11143.7|0
1724436000000|2024-08-23 18:00:00|11192.5|11190.7|11193.2|11191.4|11210.5|11208.7|11182.7|11180.9|0
1724439600000|2024-08-23 19:00:00|11192.8|11191|11234.6|11232.8|11246.6|11244.8|11170.5|11168.7|0
1724443200000|2024-08-23 20:00:00|11236.1|11234.3|11234.1|11231.1|11240.2|11237.2|11231.6|11228.6|0
1724623200000|2024-08-25 22:00:00|11248.1|11243.1|11217|11212|11265.8|11260.8|11214.4|11209.4|0
1724626800000|2024-08-25 23:00:00|11217.3|11212.3|11230|11225|11230.6|11225.6|11204.4|11199.4|0
1724630400000|2024-08-26 00:00:00|11231.5|11226.5|11254.4|11249.4|11259.3|11254.3|11223.6|11218.6|0
1724634000000|2024-08-26 01:00:00|11254.5|11249.5|11253|11248|11268.2|11263.2|11251.4|11246.4|0
1724637600000|2024-08-26 02:00:00|11252.7|11247.7|11245.4|11240.4|11256.7|11251.7|11240.8|11235.8|0
1724641200000|2024-08-26 03:00:00|11245.5|11240.5|11230.1|11225.1|11252.2|11247.2|11225.4|11220.4|0
1724644800000|2024-08-26 04:00:00|11229.9|11224.9|11237.4|11232.4|11240.1|11235.1|11225.6|11220.6|0
1724648400000|2024-08-26 05:00:00|11237.3|11232.3|11241.9|11236.9|11248.1|11243.1|11230.4|11225.4|0
1724652000000|2024-08-26 06:00:00|11242|11237|11244|11239|11255.8|11250.8|11239.5|11234.5|0
1724655600000|2024-08-26 07:00:00|11244.4|11239.4|11270.6|11265.6|11275.1|11270.1|11241|11236|0
1724659200000|2024-08-26 08:00:00|11270.3|11265.3|11270.4|11267.4|11271.3|11268.3|11252.3|11249.3|0
1724662800000|2024-08-26 09:00:00|11270.9|11267.9|11269.6|11266.6|11271.4|11268.4|11265.2|11262.2|0
1724666400000|2024-08-26 10:00:00|11269.2|11266.2|11259|11256|11276.6|11273.6|11258|11255|0
1724670000000|2024-08-26 11:00:00|11258.8|11255.8|11218.7|11215.7|11261.1|11258.1|11204.5|11201.5|0
1724673600000|2024-08-26 12:00:00|11218.6|11215.6|11216.7|11213.7|11231.2|11228.2|11202|11199|0
1724677200000|2024-08-26 13:00:00|11216.5|11213.5|11198.6|11196.8|11251.7|11249.9|11185.9|11184.1|0
1724680800000|2024-08-26 14:00:00|11198.9|11197.1|11127.1|11125.3|11208.3|11206.5|11045.9|11044.1|0
1724684400000|2024-08-26 15:00:00|11126.4|11124.6|11111.4|11109.6|11158.8|11157|11101.9|11100.1|0
1724688000000|2024-08-26 16:00:00|11111.3|11109.5|11147.5|11145.7|11165.5|11163.7|11102.2|11100.4|0
1724691600000|2024-08-26 17:00:00|11147.2|11145.4|11072.7|11070.9|11149.1|11147.3|11066.8|11065|0
1724695200000|2024-08-26 18:00:00|11073.2|11071.4|11133.4|11131.6|11135.1|11133.3|11059.1|11057.3|0
1724698800000|2024-08-26 19:00:00|11132.2|11130.4|11123.4|11121.6|11136.5|11134.7|11096|11094.2|0
1724702400000|2024-08-26 20:00:00|11123.6|11120.6|11112.6|11109.6|11128.5|11125.5|11101.8|11098.8|0
1724706000000|2024-08-26 21:00:00|11112.5|11109.5|11116.3|11113.3|11117.3|11114.3|11110.2|11107.2|0
1724709600000|2024-08-26 22:00:00|11116.2|11113.2|11101.7|11098.7|11120.1|11117.1|11098.2|11095.2|0
1724713200000|2024-08-26 23:00:00|11102|11099|11118|11113|11121|11118|11101.4|11098.4|0
1724716800000|2024-08-27 00:00:00|11118.4|11113.4|11110.6|11105.6|11130.1|11125.1|11106.2|11101.2|0
1724720400000|2024-08-27 01:00:00|11110.5|11105.5|11117.4|11112.4|11120.4|11115.4|11102.8|11097.8|0
1724724000000|2024-08-27 02:00:00|11117.3|11112.3|11130.7|11125.7|11136.5|11131.5|11115.2|11110.2|0
1724727600000|2024-08-27 03:00:00|11130.8|11125.8|11131.9|11126.9|11136.6|11131.6|11126.9|11121.9|0
1724731200000|2024-08-27 04:00:00|11131.8|11126.8|11136.8|11131.8|11138.6|11133.6|11125.2|11120.2|0
1724734800000|2024-08-27 05:00:00|11136.7|11131.7|11144.2|11139.2|11146.3|11141.3|11136.5|11131.5|0
1724738400000|2024-08-27 06:00:00|11143.7|11138.7|11138.6|11133.6|11143.7|11138.7|11132.2|11127.2|0
1724742000000|2024-08-27 07:00:00|11139.7|11134.7|11142.7|11137.7|11144.6|11139.6|11125.5|11120.5|0
1724745600000|2024-08-27 08:00:00|11142.9|11137.9|11153.6|11150.6|11167.5|11164.5|11134.3|11131.3|0
1724749200000|2024-08-27 09:00:00|11153.7|11150.7|11162.4|11159.4|11163.2|11160.2|11149.6|11146.6|0
1724752800000|2024-08-27 10:00:00|11162.5|11159.5|11116|11113|11163.9|11160.9|11111.4|11108.4|0
1724756400000|2024-08-27 11:00:00|11118.1|11115.1|11129|11126|11137.4|11134.4|11102.6|11099.6|0
1724760000000|2024-08-27 12:00:00|11128.7|11125.7|11067.2|11064.2|11128.7|11125.7|11063.5|11060.5|0
1724763600000|2024-08-27 13:00:00|11068.3|11065.3|11065.9|11064.1|11101.4|11099.6|10998.7|10996.9|0
1724767200000|2024-08-27 14:00:00|11072.2|11070.4|11148.8|11147|11153|11151.2|11060.7|11058.9|0
1724770800000|2024-08-27 15:00:00|11149.7|11147.9|11116.5|11114.7|11165|11163.2|11094.5|11092.7|0
1724774400000|2024-08-27 16:00:00|11115.8|11114|11127.2|11125.4|11141.3|11139.5|11100.8|11099|0
1724778000000|2024-08-27 17:00:00|11127|11125.2|11149.9|11148.1|11157|11155.2|11123.5|11121.7|0
1724781600000|2024-08-27 18:00:00|11148.5|11146.7|11115.5|11113.7|11152.6|11150.8|11105.8|11104|0
1724785200000|2024-08-27 19:00:00|11116.2|11114.4|11090.2|11088.4|11116.8|11115|11077.2|11075.4|0
1724788800000|2024-08-27 20:00:00|11090.5|11087.5|11088.3|11085.3|11097.3|11094.3|11083.5|11080.5|0
1724792400000|2024-08-27 21:00:00|11088.5|11085.5|11085.5|11082.5|11088.8|11085.8|11083.6|11080.6|0
1724796000000|2024-08-27 22:00:00|11086.5|11083.5|11061.5|11058.5|11087.5|11084.5|11054.5|11051.5|0
1724799600000|2024-08-27 23:00:00|11061.4|11058.4|11050.9|11045.9|11066.2|11063.2|11048.1|11045.1|0
1724803200000|2024-08-28 00:00:00|11051|11046|11059.4|11054.4|11060|11055|11046.7|11041.7|0
1724806800000|2024-08-28 01:00:00|11059.3|11054.3|11062.4|11057.4|11064.2|11059.2|11048.9|11043.9|0
1724810400000|2024-08-28 02:00:00|11062.3|11057.3|11070.4|11065.4|11074|11069|11057.2|11052.2|0
1724814000000|2024-08-28 03:00:00|11070.2|11065.2|11069.1|11064.1|11072.4|11067.4|11064.7|11059.7|0
1724817600000|2024-08-28 04:00:00|11069.2|11064.2|11075.5|11070.5|11078.2|11073.2|11067.7|11062.7|0
1724821200000|2024-08-28 05:00:00|11075.4|11070.4|11076.9|11071.9|11078|11073|11068.8|11063.8|0
1724824800000|2024-08-28 06:00:00|11076.6|11071.6|11084|11079|11086.5|11081.5|11074.8|11069.8|0
1724828400000|2024-08-28 07:00:00|11084.3|11079.3|11085|11080|11088.6|11083.6|11072.2|11067.2|0
1724832000000|2024-08-28 08:00:00|11085.1|11080.1|11120.2|11117.2|11121.8|11118.8|11080|11077|0
1724835600000|2024-08-28 09:00:00|11120.3|11117.3|11107.8|11104.8|11122.2|11119.2|11102.2|11099.2|0
1724839200000|2024-08-28 10:00:00|11107.9|11104.9|11112.2|11109.2|11113.2|11110.2|11103.7|11100.7|0
1724842800000|2024-08-28 11:00:00|11108.9|11105.9|11079.7|11076.7|11111.8|11108.8|11075.6|11072.6|0
1724846400000|2024-08-28 12:00:00|11079.8|11076.8|11093.5|11090.5|11094.1|11091.1|11070.6|11067.6|0
1724850000000|2024-08-28 13:00:00|11093.4|11090.4|11019.5|11017.7|11104.8|11103|10984.2|10982.4|0
1724853600000|2024-08-28 14:00:00|11020.3|11018.5|10932.7|10930.9|11033.6|11031.8|10929.2|10927.4|0
1724857200000|2024-08-28 15:00:00|10928.1|10926.3|10915.7|10913.9|10928.4|10926.6|10844.8|10843|0
1724860800000|2024-08-28 16:00:00|10915|10913.2|10937.9|10936.1|10942.8|10941|10878.1|10876.3|0
1724864400000|2024-08-28 17:00:00|10937.6|10935.8|10830.4|10828.6|10947.6|10945.8|10827.6|10825.8|0
1724868000000|2024-08-28 18:00:00|10830.7|10828.9|10915.6|10913.8|10917.8|10916|10820.1|10818.3|0
1724871600000|2024-08-28 19:00:00|10913.3|10911.5|10924.4|10922.6|10965.6|10963.8|10900.2|10898.4|0
1724875200000|2024-08-28 20:00:00|10926.2|10923.2|10819.5|10816.5|10926.2|10923.2|10751.4|10748.4|0
1724878800000|2024-08-28 21:00:00|10819.7|10816.7|10746.7|10743.7|10824.5|10821.5|10745.9|10742.9|0
1724882400000|2024-08-28 22:00:00|10746.2|10743.2|10740.6|10737.6|10781|10778|10727.8|10724.8|0
1724886000000|2024-08-28 23:00:00|10740.5|10737.5|10736|10731|10745.3|10742.3|10729.2|10726.2|0
1724889600000|2024-08-29 00:00:00|10736.5|10731.5|10763|10758|10770.6|10765.6|10735.7|10730.7|0
1724893200000|2024-08-29 01:00:00|10762.9|10757.9|10757.3|10752.3|10769.9|10764.9|10749.4|10744.4|0
1724896800000|2024-08-29 02:00:00|10757.7|10752.7|10774.3|10769.3|10778.8|10773.8|10751.1|10746.1|0
1724900400000|2024-08-29 03:00:00|10774.4|10769.4|10782.4|10777.4|10784.2|10779.2|10774.2|10769.2|0
1724904000000|2024-08-29 04:00:00|10782.6|10777.6|10791.7|10786.7|10795.3|10790.3|10782.3|10777.3|0
1724907600000|2024-08-29 05:00:00|10792|10787|10809.3|10804.3|10812.5|10807.5|10784.7|10779.7|0
1724911200000|2024-08-29 06:00:00|10808.4|10803.4|10819.3|10814.3|10824.3|10819.3|10801.5|10796.5|0
1724914800000|2024-08-29 07:00:00|10819.4|10814.4|10868.5|10863.5|10869.1|10864.1|10819.3|10814.3|0
1724918400000|2024-08-29 08:00:00|10868.4|10863.4|10900|10897|10908.3|10905.3|10853.8|10850.8|0
1724922000000|2024-08-29 09:00:00|10899.9|10896.9|10976.1|10973.1|10981.3|10978.3|10899.9|10896.9|0
1724925600000|2024-08-29 10:00:00|10976|10973|10947.5|10944.5|10989.4|10986.4|10945.2|10942.2|0
1724929200000|2024-08-29 11:00:00|10939.8|10936.8|10948.7|10945.7|10962.5|10959.5|10904.4|10901.4|0
1724932800000|2024-08-29 12:00:00|10948.6|10945.6|10962.1|10959.1|10978.5|10975.5|10938.2|10935.2|0
1724936400000|2024-08-29 13:00:00|10962|10959|11131|11129.2|11136.5|11134.7|10956|10953|0
1724940000000|2024-08-29 14:00:00|11137.5|11135.7|11107.6|11105.8|11154.5|11152.7|11028.4|11026.6|0
1724943600000|2024-08-29 15:00:00|11107|11105.2|11100.5|11098.7|11134.9|11133.1|11072.6|11070.8|0
1724947200000|2024-08-29 16:00:00|11100.1|11098.3|11104.8|11103|11135.5|11133.7|11089.9|11088.1|0
1724950800000|2024-08-29 17:00:00|11102.5|11100.7|11085.5|11083.7|11107.5|11105.7|11045.7|11043.9|0
1724954400000|2024-08-29 18:00:00|11083.8|11082|10920.6|10918.8|11083.8|11082|10891.3|10889.5|0
1724958000000|2024-08-29 19:00:00|10917.2|10915.4|10919.5|10917.7|10960.7|10958.9|10880|10878.2|0
1724961600000|2024-08-29 20:00:00|10919.7|10916.7|10962.1|10959.1|10966.9|10963.9|10918.8|10915.8|0
1724965200000|2024-08-29 21:00:00|10962.2|10959.2|10959.2|10956.2|10964.9|10961.9|10958.5|10955.5|0
1724968800000|2024-08-29 22:00:00|10959.1|10956.1|10955.7|10952.7|10960.5|10957.5|10948|10945|0
1724972400000|2024-08-29 23:00:00|10955.6|10952.6|10960.2|10955.2|10960.8|10956.6|10953.5|10950.5|0
1724976000000|2024-08-30 00:00:00|10960.7|10955.7|10968.1|10963.1|10973|10968|10940.7|10935.7|0
1724979600000|2024-08-30 01:00:00|10968|10963|10966.3|10961.3|10975.9|10970.9|10957.1|10952.1|0
1724983200000|2024-08-30 02:00:00|10966.2|10961.2|10982.8|10977.8|10985|10980|10965.1|10960.1|0
1724986800000|2024-08-30 03:00:00|10982.9|10977.9|10972.9|10967.9|10985|10980|10962.4|10957.4|0
1724990400000|2024-08-30 04:00:00|10972.8|10967.8|10979.3|10974.3|10981|10976|10963.5|10958.5|0
1724994000000|2024-08-30 05:00:00|10979.2|10974.2|10975.1|10970.1|10989|10984|10972.7|10967.7|0
1724997600000|2024-08-30 06:00:00|10976.3|10971.3|10987.5|10982.5|10992.3|10987.3|10972.9|10967.9|0
1725001200000|2024-08-30 07:00:00|10987.9|10982.9|11012.4|11007.4|11022.1|11017.1|10977.9|10972.9|0
1725004800000|2024-08-30 08:00:00|11012.3|11007.3|11021|11018|11029.1|11026.1|11007.8|11004.8|0
1725008400000|2024-08-30 09:00:00|11021.4|11018.4|11026.2|11023.2|11033.3|11030.3|11021.1|11018.1|0
1725012000000|2024-08-30 10:00:00|11032|11029|11033.1|11030.1|11033.4|11030.4|11014.5|11011.5|0
1725015600000|2024-08-30 11:00:00|11034.1|11031.1|11026.9|11023.9|11035.7|11032.7|11019.4|11016.4|0
1725019200000|2024-08-30 12:00:00|11026.6|11023.6|11029.3|11026.3|11058.9|11055.9|11020.7|11017.7|0
1725022800000|2024-08-30 13:00:00|11029.4|11026.4|11058.2|11056.4|11062.6|11060.8|10990.9|10989.1|0
1725026400000|2024-08-30 14:00:00|11059.4|11057.6|10955.3|10953.5|11079.6|11077.8|10955.3|10953.5|0
1725030000000|2024-08-30 15:00:00|10950.5|10948.7|10980.5|10978.7|10991.9|10990.1|10935.7|10933.9|0
1725033600000|2024-08-30 16:00:00|10979.7|10977.9|10972.6|10970.8|10986.9|10985.1|10922|10920.2|0
1725037200000|2024-08-30 17:00:00|10972.3|10970.5|10970.1|10968.3|10996.9|10995.1|10963.6|10961.8|0
1725040800000|2024-08-30 18:00:00|10970.9|10969.1|11013.5|11011.7|11024|11022.2|10962.5|10960.7|0
1725044400000|2024-08-30 19:00:00|11012.4|11010.6|11093.9|11092.1|11101.7|11099.9|10995.7|10993.9|0
1725048000000|2024-08-30 20:00:00|11094|11091|11086.1|11083.1|11105.6|11102.6|11080.7|11077.7|0
1725350400000|2024-09-03 08:00:00|11104.5|11101.5|11046.8|11043.8|11111.9|11108.9|11045.8|11042.8|0
1725354000000|2024-09-03 09:00:00|11045.8|11042.8|11008.9|11005.9|11048.9|11045.9|11000.6|10997.6|0
1725357600000|2024-09-03 10:00:00|11008|11005|11040.8|11037.8|11040.9|11037.9|11000.2|10997.2|0
1725361200000|2024-09-03 11:00:00|11042.4|11039.4|11040.2|11037.2|11050|11047|11011|11008|0
1725364800000|2024-09-03 12:00:00|11040.1|11037.1|11028.8|11025.8|11054.9|11051.9|11027.9|11024.9|0
1725368400000|2024-09-03 13:00:00|11028.7|11025.7|10959.1|10957.3|11045.3|11042.3|10934.8|10933|0
1725372000000|2024-09-03 14:00:00|10955|10953.2|10797.7|10795.9|10974.2|10972.4|10790.3|10788.5|0
1725375600000|2024-09-03 15:00:00|10797.9|10796.1|10799.5|10797.7|10850.1|10848.3|10789.2|10787.4|0
1725379200000|2024-09-03 16:00:00|10800.4|10798.6|10804.3|10802.5|10836.4|10834.6|10790.1|10788.3|0
1725382800000|2024-09-03 17:00:00|10804.7|10802.9|10780.5|10778.7|10827.9|10826.1|10778.7|10776.9|0
1725386400000|2024-09-03 18:00:00|10780.4|10778.6|10726.2|10724.4|10784.9|10783.1|10718.5|10716.7|0
1725390000000|2024-09-03 19:00:00|10726.1|10724.3|10715.9|10714.1|10747.9|10746.1|10645.6|10643.8|0
1725393600000|2024-09-03 20:00:00|10716.5|10713.5|10688.3|10685.3|10723.1|10720.1|10676.8|10673.8|0
1725397200000|2024-09-03 21:00:00|10687.6|10684.6|10684.4|10681.4|10692.2|10689.2|10673.4|10670.4|0
1725400800000|2024-09-03 22:00:00|10684.3|10681.3|10679.5|10676.5|10696.1|10693.1|10672.9|10669.9|0
1725404400000|2024-09-03 23:00:00|10680.2|10677.2|10663.4|10658.4|10680.8|10677.8|10662|10658.4|0
1725436800000|2024-09-04 08:00:00|10636.7|10633.7|10642.6|10639.6|10652|10649|10605.4|10602.4|0
1725440400000|2024-09-04 09:00:00|10642.5|10639.5|10656.1|10653.1|10663.4|10660.4|10637.3|10634.3|0
1725444000000|2024-09-04 10:00:00|10655.9|10652.9|10622.6|10619.6|10659.3|10656.3|10622.2|10619.2|0
1725447600000|2024-09-04 11:00:00|10626.7|10623.7|10622.1|10619.1|10629.9|10626.9|10604.3|10601.3|0
1725451200000|2024-09-04 12:00:00|10622.2|10619.2|10648.8|10645.8|10650.8|10647.8|10611.7|10608.7|0
1725454800000|2024-09-04 13:00:00|10648.3|10645.3|10720.4|10718.6|10744.2|10742.4|10612.6|10609.6|0
1725458400000|2024-09-04 14:00:00|10720.5|10718.7|10822.6|10820.8|10825.9|10824.1|10630.7|10628.9|0
1725462000000|2024-09-04 15:00:00|10822.5|10820.7|10778|10776.2|10847.1|10845.3|10755.8|10754|0
1725465600000|2024-09-04 16:00:00|10777.9|10776.1|10820.2|10818.4|10833|10831.2|10759.7|10757.9|0
1725469200000|2024-09-04 17:00:00|10819.2|10817.4|10775.9|10774.1|10820|10818.2|10772.5|10770.7|0
1725472800000|2024-09-04 18:00:00|10776.2|10774.4|10723.5|10721.7|10796.4|10794.6|10722.3|10720.5|0
1725476400000|2024-09-04 19:00:00|10723.4|10721.6|10736.1|10734.3|10778.6|10776.8|10706|10704.2|0
1725480000000|2024-09-04 20:00:00|10735.7|10733.9|10748.1|10745.1|10748.3|10745.3|10722.7|10719.7|0
1725483600000|2024-09-04 21:00:00|10748.2|10745.2|10759.2|10756.2|10760.5|10757.5|10745.7|10742.7|0
1725487200000|2024-09-04 22:00:00|10759.3|10756.3|10758.3|10755.3|10760|10757|10749.2|10746.2|0
1725490800000|2024-09-04 23:00:00|10758|10755|10726.7|10721.7|10758.2|10755.2|10716|10713|0
1725523200000|2024-09-05 08:00:00|10776.5|10773.5|10787|10784|10794.2|10791.2|10769.3|10766.3|0
1725526800000|2024-09-05 09:00:00|10786.3|10783.3|10762.3|10759.3|10786.6|10783.6|10743|10740|0
1725530400000|2024-09-05 10:00:00|10762.1|10759.1|10772.4|10769.4|10777|10774|10759.5|10756.5|0
1725534000000|2024-09-05 11:00:00|10772.7|10769.7|10768|10765|10788|10785|10760.7|10757.7|0
1725537600000|2024-09-05 12:00:00|10767.9|10764.9|10737.3|10734.3|10768.9|10765.9|10697.8|10694.8|0
1725541200000|2024-09-05 13:00:00|10737.5|10734.5|10919.1|10917.3|10928.7|10926.9|10712.5|10709.5|0
1725544800000|2024-09-05 14:00:00|10919.2|10917.4|10900.6|10898.8|11008.1|11006.3|10900.6|10898.8|0
1725548400000|2024-09-05 15:00:00|10901.6|10899.8|10796.2|10794.4|10906.2|10904.4|10792.2|10790.4|0
1725552000000|2024-09-05 16:00:00|10795.9|10794.1|10844|10842.2|10871.6|10869.8|10795.6|10793.8|0
1725555600000|2024-09-05 17:00:00|10844.5|10842.7|10902.1|10900.3|10902.6|10900.8|10809.5|10807.7|0
1725559200000|2024-09-05 18:00:00|10902.2|10900.4|10887|10885.2|10918.6|10916.8|10879.2|10877.4|0
1725562800000|2024-09-05 19:00:00|10886.9|10885.1|10869.1|10867.3|10892.9|10891.1|10827.9|10826.1|0
1725566400000|2024-09-05 20:00:00|10869.7|10866.7|10800.3|10797.3|10918.6|10915.6|10789.3|10786.3|0
1725570000000|2024-09-05 21:00:00|10800.2|10797.2|10789.3|10786.3|10803.1|10800.1|10781.6|10778.6|0
1725573600000|2024-09-05 22:00:00|10788.8|10785.8|10781.3|10778.3|10794.5|10791.5|10775.6|10772.6|0
1725577200000|2024-09-05 23:00:00|10781.1|10778.1|10783.3|10778.3|10783.6|10780.6|10769.7|10766.7|0
1725609600000|2024-09-06 08:00:00|10724.8|10721.8|10654.6|10651.6|10725.9|10722.9|10650.4|10647.4|0
1725613200000|2024-09-06 09:00:00|10654.3|10651.3|10691.4|10688.4|10691.9|10688.9|10646|10643|0
1725616800000|2024-09-06 10:00:00|10691.7|10688.7|10688.6|10685.6|10695|10692|10670.7|10667.7|0
1725620400000|2024-09-06 11:00:00|10689.7|10686.7|10733.8|10730.8|10735.8|10732.8|10689.7|10686.7|0
1725624000000|2024-09-06 12:00:00|10733.7|10730.7|10864.2|10861.2|10873.1|10870.1|10730|10727|0
1725627600000|2024-09-06 13:00:00|10864|10861|10654|10652.2|10888.1|10885.1|10651.8|10650|0
1725631200000|2024-09-06 14:00:00|10655.3|10653.5|10519.6|10517.8|10690|10688.2|10490.8|10489|0
1725634800000|2024-09-06 15:00:00|10519.9|10518.1|10467.8|10466|10581.5|10579.7|10454|10452.2|0
1725638400000|2024-09-06 16:00:00|10467.5|10465.7|10434.7|10432.9|10484.4|10482.6|10419.5|10417.7|0
1725642000000|2024-09-06 17:00:00|10434.4|10432.6|10440.6|10438.8|10499|10497.2|10426.4|10424.6|0
1725645600000|2024-09-06 18:00:00|10440.8|10439|10443.1|10441.3|10451.4|10449.6|10409.6|10407.8|0
1725649200000|2024-09-06 19:00:00|10443.3|10441.5|10413.8|10412|10478.3|10476.5|10403.6|10401.8|0
1725652800000|2024-09-06 20:00:00|10413.1|10410.1|10370.8|10367.8|10419.7|10416.7|10362.1|10359.1|0
1725865200000|2024-09-09 07:00:00|10371.9|10366.9|10371.9|10366.9|10371.9|10366.9|10371.9|10366.9|0
1725868800000|2024-09-09 08:00:00|10526.6|10523.6|10532.9|10529.9|10547.7|10544.7|10518.5|10515.5|0
1725872400000|2024-09-09 09:00:00|10532.7|10529.7|10541.3|10538.3|10547.5|10544.5|10526.7|10523.7|0
1725876000000|2024-09-09 10:00:00|10541.1|10538.1|10515.7|10512.7|10548.1|10545.1|10512.1|10509.1|0
1725879600000|2024-09-09 11:00:00|10513|10510|10515.2|10512.2|10534.4|10531.4|10505.8|10502.8|0
1725883200000|2024-09-09 12:00:00|10515.3|10512.3|10520|10517|10520.3|10517.3|10494.1|10491.1|0
1725886800000|2024-09-09 13:00:00|10519.1|10516.1|10597.4|10595.6|10604.2|10602.4|10514.5|10511.5|0
1725890400000|2024-09-09 14:00:00|10599.2|10597.4|10447.6|10445.8|10615.2|10613.4|10447.5|10445.7|0
1725894000000|2024-09-09 15:00:00|10447.5|10445.7|10527.7|10525.9|10527.7|10525.9|10431.9|10430.1|0
1725897600000|2024-09-09 16:00:00|10527.8|10526|10569.1|10567.3|10575.1|10573.3|10521|10519.2|0
1725901200000|2024-09-09 17:00:00|10570.2|10568.4|10530.2|10528.4|10587|10585.2|10523.5|10521.7|0
1725904800000|2024-09-09 18:00:00|10528.7|10526.9|10504.1|10502.3|10530.8|10529|10481.2|10479.4|0
1725908400000|2024-09-09 19:00:00|10501.5|10499.7|10560.9|10559.1|10563.8|10562|10483.5|10481.7|0
1725912000000|2024-09-09 20:00:00|10561.5|10558.5|10594.7|10591.7|10601.9|10598.9|10550.2|10547.2|0
1725915600000|2024-09-09 21:00:00|10594.8|10591.8|10596.6|10593.6|10601.4|10598.4|10594.8|10591.8|0
1725919200000|2024-09-09 22:00:00|10596.3|10593.3|10582.9|10579.9|10601.1|10598.1|10579.6|10576.6|0
1725922800000|2024-09-09 23:00:00|10582.8|10579.8|10596.6|10591.6|10596.6|10592.7|10582|10579|0
1725955200000|2024-09-10 08:00:00|10568.2|10565.2|10545.7|10542.7|10574|10571|10538.7|10535.7|0
1725958800000|2024-09-10 09:00:00|10545.6|10542.6|10540.7|10537.7|10547.3|10544.3|10510.6|10507.6|0
1725962400000|2024-09-10 10:00:00|10543.2|10540.2|10553.2|10550.2|10567.9|10564.9|10528.2|10525.2|0
1725966000000|2024-09-10 11:00:00|10554.9|10551.9|10597.2|10594.2|10598.8|10595.8|10554.9|10551.9|0
1725969600000|2024-09-10 12:00:00|10595.3|10592.3|10636.4|10633.4|10640.6|10637.6|10590.9|10587.9|0
1725973200000|2024-09-10 13:00:00|10636.3|10633.3|10690.5|10688.7|10719.8|10718|10623.3|10621.5|0
1725976800000|2024-09-10 14:00:00|10690.6|10688.8|10639.9|10638.1|10727.4|10725.6|10598.1|10596.3|0
1725980400000|2024-09-10 15:00:00|10640|10638.2|10571.1|10569.3|10680.6|10678.8|10569|10567.2|0
1725984000000|2024-09-10 16:00:00|10569.9|10568.1|10617|10615.2|10638.1|10636.3|10550.2|10548.4|0
1725987600000|2024-09-10 17:00:00|10616.9|10615.1|10683.1|10681.3|10692.6|10690.8|10615.3|10613.5|0
1725991200000|2024-09-10 18:00:00|10684.4|10682.6|10708.2|10706.4|10731.4|10729.6|10684.4|10682.6|0
1725994800000|2024-09-10 19:00:00|10706.5|10704.7|10720.9|10719.1|10744.7|10742.9|10704.1|10702.3|0
1725998400000|2024-09-10 20:00:00|10721.5|10718.5|10716.7|10713.7|10721.5|10718.5|10704.3|10701.3|0
1726002000000|2024-09-10 21:00:00|10716.5|10713.5|10715.3|10712.3|10716.9|10713.9|10708.6|10705.6|0
1726005600000|2024-09-10 22:00:00|10715.2|10712.2|10714.8|10711.8|10715.2|10712.2|10710.6|10707.6|0
1726009200000|2024-09-10 23:00:00|10714.4|10711.4|10717.4|10712.4|10720.9|10717.9|10713.1|10710.1|0
1726041600000|2024-09-11 08:00:00|10700.9|10697.9|10680.7|10677.7|10712.2|10709.2|10674.7|10671.7|0
1726045200000|2024-09-11 09:00:00|10683.5|10680.5|10694.8|10691.8|10700.9|10697.9|10676.1|10673.1|0
1726048800000|2024-09-11 10:00:00|10694.6|10691.6|10699.1|10696.1|10704|10701|10691.3|10688.3|0
1726052400000|2024-09-11 11:00:00|10708.5|10705.5|10727.7|10724.7|10734.8|10731.8|10702.2|10699.2|0
1726056000000|2024-09-11 12:00:00|10727.8|10724.8|10753.8|10750.8|10757.5|10754.5|10683.4|10680.4|0
1726059600000|2024-09-11 13:00:00|10753.6|10750.6|10710.8|10709|10785|10782|10686.9|10685.1|0
1726063200000|2024-09-11 14:00:00|10710.9|10709.1|10580.8|10579|10735.6|10733.8|10541.9|10540.1|0
1726066800000|2024-09-11 15:00:00|10579.1|10577.3|10687|10685.2|10703|10701.2|10553.7|10551.9|0
1726070400000|2024-09-11 16:00:00|10686.6|10684.8|10754.3|10752.5|10777.7|10775.9|10683.7|10681.9|0
1726074000000|2024-09-11 17:00:00|10754|10752.2|10855.3|10853.5|10874.7|10872.9|10752.9|10751.1|0
1726077600000|2024-09-11 18:00:00|10855.4|10853.6|10904.5|10902.7|10937.3|10935.5|10850.9|10849.1|0
1726081200000|2024-09-11 19:00:00|10903.8|10902|10993.2|10991.4|11016.5|11014.7|10888.9|10887.1|0
1726084800000|2024-09-11 20:00:00|10993.7|10990.7|10990.8|10987.8|11007.8|11004.8|10989.1|10986.1|0
1726088400000|2024-09-11 21:00:00|10990.9|10987.9|10974.4|10971.4|10993.6|10990.6|10972.3|10969.3|0
1726092000000|2024-09-11 22:00:00|10974.2|10971.2|10981.3|10978.3|10981.9|10978.9|10974.1|10971.1|0
1726095600000|2024-09-11 23:00:00|10981.5|10978.5|10987.5|10982.5|10988.4|10985.4|10980.8|10977.8|0
1726128000000|2024-09-12 08:00:00|11009.7|11006.7|11027.8|11024.8|11036|11033|10989.4|10986.4|0
1726131600000|2024-09-12 09:00:00|11027.7|11024.7|11034.2|11031.2|11050.3|11047.3|11027.3|11024.3|0
1726135200000|2024-09-12 10:00:00|11034.3|11031.3|11026.1|11023.1|11040|11037|11025.4|11022.4|0
1726138800000|2024-09-12 11:00:00|11025.9|11022.9|11036.8|11033.8|11039.3|11036.3|11011.5|11008.5|0
1726142400000|2024-09-12 12:00:00|11036.5|11033.5|11001.5|10998.5|11045.2|11042.2|10993.2|10990.2|0
1726146000000|2024-09-12 13:00:00|11001.6|10998.6|11072.5|11070.7|11087.6|11085.8|10975.9|10974.1|0
1726149600000|2024-09-12 14:00:00|11074.4|11072.6|11065.3|11063.5|11123.3|11121.5|11037|11035.2|0
1726153200000|2024-09-12 15:00:00|11064.6|11062.8|11050.4|11048.6|11140.7|11138.9|11039.1|11037.3|0
1726156800000|2024-09-12 16:00:00|11050.2|11048.4|11138.7|11136.9|11138.7|11136.9|11046.9|11045.1|0
1726160400000|2024-09-12 17:00:00|11139.2|11137.4|11185.8|11184|11186.9|11185.1|11134.3|11132.5|0
1726164000000|2024-09-12 18:00:00|11185.9|11184.1|11177.4|11175.6|11191.8|11190|11111.2|11109.4|0
1726167600000|2024-09-12 19:00:00|11176.1|11174.3|11166.5|11164.7|11183.1|11181.3|11136.4|11134.6|0
1726171200000|2024-09-12 20:00:00|11165.8|11162.8|11155.6|11152.6|11170.9|11167.9|11149.1|11146.1|0
1726174800000|2024-09-12 21:00:00|11155.3|11152.3|11153.6|11150.6|11156.4|11153.4|11144.3|11141.3|0
1726178400000|2024-09-12 22:00:00|11153.7|11150.7|11168.1|11165.1|11169.4|11166.4|11153.4|11150.4|0
1726182000000|2024-09-12 23:00:00|11167.9|11164.9|11177.7|11172.7|11182.3|11179.3|11167.8|11164.8|0
1726214400000|2024-09-13 08:00:00|11185.9|11182.9|11186.7|11183.7|11193.7|11190.7|11165.1|11162.1|0
1726218000000|2024-09-13 09:00:00|11186.8|11183.8|11190.6|11187.6|11198|11195|11181.6|11178.6|0
1726221600000|2024-09-13 10:00:00|11190.9|11187.9|11190.4|11187.4|11190.9|11187.9|11183.2|11180.2|0
1726225200000|2024-09-13 11:00:00|11190.7|11187.7|11179.1|11176.1|11194.7|11191.7|11176.1|11173.1|0
1726228800000|2024-09-13 12:00:00|11178.9|11175.9|11166.3|11163.3|11191.6|11188.6|11155.5|11152.5|0
1726232400000|2024-09-13 13:00:00|11166.6|11163.6|11187.2|11185.4|11228.2|11226.4|11133|11131.2|0
1726236000000|2024-09-13 14:00:00|11199.1|11197.3|11211.1|11209.3|11225.3|11223.5|11134.6|11132.8|0
1726239600000|2024-09-13 15:00:00|11211|11209.2|11214.1|11212.3|11238.7|11236.9|11203|11201.2|0
1726243200000|2024-09-13 16:00:00|11213.8|11212|11221.5|11219.7|11228.9|11227.1|11173.6|11171.8|0
1726246800000|2024-09-13 17:00:00|11221.6|11219.8|11240.5|11238.7|11248|11246.2|11210.9|11209.1|0
1726250400000|2024-09-13 18:00:00|11240.3|11238.5|11209.7|11207.9|11245.8|11244|11200.5|11198.7|0
1726254000000|2024-09-13 19:00:00|11209.5|11207.7|11227.5|11225.7|11235.3|11233.5|11199.8|11198|0
1726257600000|2024-09-13 20:00:00|11227.2|11224.2|11215|11212|11227.3|11224.3|11210.1|11207.1|0
1726437600000|2024-09-15 22:00:00|11222.5|11217.5|11214.4|11209.4|11227.9|11222.9|11202.2|11197.2|0
1726441200000|2024-09-15 23:00:00|11214.1|11209.1|11236|11231|11240.1|11235.1|11213.2|11208.2|0
1726444800000|2024-09-16 00:00:00|11236.1|11231.1|11225.3|11220.3|11238.5|11233.5|11221.9|11216.9|0
1726448400000|2024-09-16 01:00:00|11225.2|11220.2|11229.2|11224.2|11229.9|11224.9|11212|11207|0
1726452000000|2024-09-16 02:00:00|11229.4|11224.4|11224.7|11219.7|11231.7|11226.7|11220.7|11215.7|0
1726455600000|2024-09-16 03:00:00|11224.8|11219.8|11231.5|11226.5|11232.1|11227.1|11220.9|11215.9|0
1726459200000|2024-09-16 04:00:00|11231.6|11226.6|11230.8|11225.8|11232.7|11227.7|11227.7|11222.7|0
1726462800000|2024-09-16 05:00:00|11230.7|11225.7|11223.8|11218.8|11231.9|11226.9|11218.9|11213.9|0
1726466400000|2024-09-16 06:00:00|11224.1|11219.1|11209.5|11204.5|11224.6|11219.6|11203.9|11198.9|0
1726470000000|2024-09-16 07:00:00|11209.4|11204.4|11225.6|11220.6|11226.6|11221.6|11206.7|11201.7|0
1726473600000|2024-09-16 08:00:00|11225.9|11220.9|11223.7|11220.7|11233.4|11230.4|11199.7|11196.7|0
1726477200000|2024-09-16 09:00:00|11223.8|11220.8|11218.2|11215.2|11230.1|11227.1|11217.2|11214.2|0
1726480800000|2024-09-16 10:00:00|11218.3|11215.3|11201.9|11198.9|11221|11218|11188.2|11185.2|0
1726484400000|2024-09-16 11:00:00|11202.1|11199.1|11178.2|11175.2|11203.4|11200.4|11171.2|11168.2|0
1726488000000|2024-09-16 12:00:00|11178.3|11175.3|11152.1|11149.1|11180.9|11177.9|11146.8|11143.8|0
1726491600000|2024-09-16 13:00:00|11152.2|11149.2|11115.2|11113.4|11156.4|11153.4|11036.7|11034.9|0
1726495200000|2024-09-16 14:00:00|11113.2|11111.4|11061.3|11059.5|11140.4|11138.6|11037.7|11035.9|0
1726498800000|2024-09-16 15:00:00|11061.4|11059.6|11094.7|11092.9|11118.8|11117|11032.5|11030.7|0
1726502400000|2024-09-16 16:00:00|11095.1|11093.3|11089.5|11087.7|11102.2|11100.4|11052.6|11050.8|0
1726506000000|2024-09-16 17:00:00|11089.8|11088|11129.6|11127.8|11133|11131.2|11074.6|11072.8|0
1726509600000|2024-09-16 18:00:00|11129.4|11127.6|11132.1|11130.3|11139.2|11137.4|11110.5|11108.7|0
1726513200000|2024-09-16 19:00:00|11132.3|11130.5|11140.3|11138.5|11146.7|11144.9|11114.7|11112.9|0
1726516800000|2024-09-16 20:00:00|11140.8|11137.8|11125|11122|11140.8|11137.8|11124.3|11121.3|0
1726520400000|2024-09-16 21:00:00|11124.9|11121.9|11132.8|11129.8|11134.7|11131.7|11123.7|11120.7|0
1726524000000|2024-09-16 22:00:00|11132.9|11129.9|11142.3|11139.3|11145.3|11142.3|11132.2|11129.2|0
1726527600000|2024-09-16 23:00:00|11142.4|11139.4|11135|11130|11144.2|11141.2|11133.7|11129.8|0
1726531200000|2024-09-17 00:00:00|11133.8|11128.8|11123.8|11118.8|11140.5|11135.5|11122.1|11117.1|0
1726534800000|2024-09-17 01:00:00|11123.7|11118.7|11125|11120|11126.4|11121.4|11113.3|11108.3|0
1726538400000|2024-09-17 02:00:00|11124.9|11119.9|11127.7|11122.7|11129.5|11124.5|11119.5|11114.5|0
1726542000000|2024-09-17 03:00:00|11127.8|11122.8|11120.7|11115.7|11128.8|11123.8|11115.4|11110.4|0
1726545600000|2024-09-17 04:00:00|11120.8|11115.8|11133.1|11128.1|11133.6|11128.6|11118|11113|0
1726549200000|2024-09-17 05:00:00|11133.2|11128.2|11143.4|11138.4|11144.9|11139.9|11132.8|11127.8|0
1726552800000|2024-09-17 06:00:00|11143.7|11138.7|11145.4|11140.4|11152.2|11147.2|11135.3|11130.3|0
1726556400000|2024-09-17 07:00:00|11145.7|11140.7|11171.1|11166.1|11177.1|11172.1|11144.4|11139.4|0
1726560000000|2024-09-17 08:00:00|11171.2|11166.2|11186.5|11183.5|11189.7|11186.7|11162.9|11159.9|0
1726563600000|2024-09-17 09:00:00|11186.3|11183.3|11211.1|11208.1|11215.9|11212.9|11185.5|11182.5|0
1726567200000|2024-09-17 10:00:00|11210.5|11207.5|11202.3|11199.3|11218.7|11215.7|11199.2|11196.2|0
1726570800000|2024-09-17 11:00:00|11198.5|11195.5|11220.8|11217.8|11222.6|11219.6|11189.6|11186.6|0
1726574400000|2024-09-17 12:00:00|11219.8|11216.8|11232.5|11229.5|11238|11235|11213.7|11210.7|0
1726578000000|2024-09-17 13:00:00|11232.3|11229.3|11249.5|11247.7|11277.7|11275.9|11212.1|11210.3|0
1726581600000|2024-09-17 14:00:00|11250.7|11248.9|11232.8|11231|11283.5|11281.7|11213.3|11211.5|0
1726585200000|2024-09-17 15:00:00|11233.2|11231.4|11233.4|11231.6|11258.8|11257|11204.4|11202.6|0
1726588800000|2024-09-17 16:00:00|11233.7|11231.9|11143.5|11141.7|11243.1|11241.3|11116.8|11115|0
1726592400000|2024-09-17 17:00:00|11143.2|11141.4|11162.8|11161|11181.3|11179.5|11101.8|11100|0
1726596000000|2024-09-17 18:00:00|11161.9|11160.1|11146.4|11144.6|11171.4|11169.6|11127.5|11125.7|0
1726599600000|2024-09-17 19:00:00|11144.5|11142.7|11173.5|11171.7|11178.2|11176.4|11137.9|11136.1|0
1726603200000|2024-09-17 20:00:00|11174.1|11171.1|11171.3|11168.3|11178.6|11175.6|11170.7|11167.7|0
1726606800000|2024-09-17 21:00:00|11171.2|11168.2|11171.6|11168.6|11173|11170|11168.6|11165.6|0
1726610400000|2024-09-17 22:00:00|11171.5|11168.5|11172.1|11169.1|11175.7|11172.7|11170.7|11167.7|0
1726614000000|2024-09-17 23:00:00|11171.8|11168.8|11179.7|11174.7|11179.7|11175.8|11167.4|11164.4|0
1726617600000|2024-09-18 00:00:00|11180.5|11175.5|11176.9|11171.9|11181.6|11176.6|11173.9|11168.9|0
1726621200000|2024-09-18 01:00:00|11177|11172|11181.3|11176.3|11183.5|11178.5|11173.1|11168.1|0
1726624800000|2024-09-18 02:00:00|11181.2|11176.2|11181.8|11176.8|11184|11179|11178.9|11173.9|0
1726628400000|2024-09-18 03:00:00|11181.7|11176.7|11168|11163|11182|11177|11166.5|11161.5|0
1726632000000|2024-09-18 04:00:00|11167.8|11162.8|11164|11159|11175.4|11170.4|11159.3|11154.3|0
1726635600000|2024-09-18 05:00:00|11163.9|11158.9|11170.7|11165.7|11172.1|11167.1|11158.7|11153.7|0
1726639200000|2024-09-18 06:00:00|11170.4|11165.4|11183.6|11178.6|11186|11181|11169.9|11164.9|0
1726642800000|2024-09-18 07:00:00|11183.4|11178.4|11174.4|11169.4|11190.5|11185.5|11164.8|11159.8|0
1726646400000|2024-09-18 08:00:00|11173.2|11168.2|11168.9|11165.9|11183.1|11180.1|11153|11150|0
1726650000000|2024-09-18 09:00:00|11169.2|11166.2|11181.6|11178.6|11181.9|11178.9|11167.7|11164.7|0
1726653600000|2024-09-18 10:00:00|11181.2|11178.2|11189.7|11186.7|11191.9|11188.9|11173|11170|0
1726657200000|2024-09-18 11:00:00|11189.2|11186.2|11191.2|11188.2|11204.9|11201.9|11187.1|11184.1|0
1726660800000|2024-09-18 12:00:00|11191.6|11188.6|11210.4|11207.4|11210.4|11207.4|11170.6|11167.6|0
1726664400000|2024-09-18 13:00:00|11210.2|11207.2|11180.8|11179|11216.5|11213.5|11141.1|11139.3|0
1726668000000|2024-09-18 14:00:00|11182.6|11180.8|11181.9|11180.1|11204.3|11202.5|11145.5|11143.7|0
1726671600000|2024-09-18 15:00:00|11182.2|11180.4|11105.7|11103.9|11188.1|11186.3|11101.7|11099.9|0
1726675200000|2024-09-18 16:00:00|11104.7|11102.9|11188.5|11186.7|11192.9|11191.1|11096.7|11094.9|0
1726678800000|2024-09-18 17:00:00|11189.1|11187.3|11183.4|11181.6|11210.3|11208.5|11167|11165.2|0
1726682400000|2024-09-18 18:00:00|11181.9|11180.1|11219.2|11217.4|11315.9|11314.1|11153.1|11151.3|0
1726686000000|2024-09-18 19:00:00|11217|11215.2|11126.6|11124.8|11246.1|11244.3|11117.7|11115.9|0
1726689600000|2024-09-18 20:00:00|11123.5|11120.5|11146.3|11143.3|11159.6|11156.6|11110|11107|0
1726693200000|2024-09-18 21:00:00|11146.4|11143.4|11143.2|11140.2|11151.2|11148.2|11140.6|11137.6|0
1726696800000|2024-09-18 22:00:00|11143.7|11140.7|11168|11165|11176|11173|11143.7|11140.7|0
1726700400000|2024-09-18 23:00:00|11168.1|11165.1|11217.3|11212.3|11217.3|11213.6|11162.8|11159.8|0
1726704000000|2024-09-19 00:00:00|11217.4|11212.4|11192.6|11187.6|11262.1|11257.1|11184.8|11179.8|0
1726707600000|2024-09-19 01:00:00|11193.6|11188.6|11202.8|11197.8|11203.1|11198.1|11169|11164|0
1726711200000|2024-09-19 02:00:00|11203.1|11198.1|11250.3|11245.3|11260.1|11255.1|11199.2|11194.2|0
1726714800000|2024-09-19 03:00:00|11250.2|11245.2|11274|11269|11276.5|11271.5|11237.6|11232.6|0
1726718400000|2024-09-19 04:00:00|11274.5|11269.5|11273.4|11268.4|11277.4|11272.4|11264.9|11259.9|0
1726722000000|2024-09-19 05:00:00|11274.1|11269.1|11284.4|11279.4|11289.1|11284.1|11262.3|11257.3|0
1726725600000|2024-09-19 06:00:00|11284.3|11279.3|11305.8|11300.8|11310.7|11305.7|11274.3|11269.3|0
1726729200000|2024-09-19 07:00:00|11307.6|11302.6|11328.8|11323.8|11329|11324|11290.1|11285.1|0
1726732800000|2024-09-19 08:00:00|11328.7|11323.7|11336.1|11333.1|11342.1|11339.1|11309.4|11306.4|0
1726736400000|2024-09-19 09:00:00|11335.8|11332.8|11377.5|11374.5|11380.4|11377.4|11334.6|11331.6|0
1726740000000|2024-09-19 10:00:00|11377.4|11374.4|11387.2|11384.2|11392.5|11389.5|11364.6|11361.6|0
1726743600000|2024-09-19 11:00:00|11384.1|11381.1|11384.9|11381.9|11390.2|11387.2|11365.2|11362.2|0
1726747200000|2024-09-19 12:00:00|11384.1|11381.1|11383.7|11380.7|11392|11389|11374.9|11371.9|0
1726750800000|2024-09-19 13:00:00|11383.6|11380.6|11382.4|11380.6|11426.4|11424.6|11356.7|11354.9|0
1726754400000|2024-09-19 14:00:00|11383.2|11381.4|11459.5|11457.7|11509.7|11507.9|11380.1|11378.3|0
1726758000000|2024-09-19 15:00:00|11459.1|11457.3|11500.9|11499.1|11546.6|11544.8|11450.4|11448.6|0
1726761600000|2024-09-19 16:00:00|11501.4|11499.6|11524.7|11522.9|11535.2|11533.4|11497.4|11495.6|0
1726765200000|2024-09-19 17:00:00|11524.8|11523|11541.9|11540.1|11549.9|11548.1|11512.6|11510.8|0
1726768800000|2024-09-19 18:00:00|11542.1|11540.3|11529.6|11527.8|11547.3|11545.5|11504.4|11502.6|0
1726772400000|2024-09-19 19:00:00|11529.4|11527.6|11498.1|11496.3|11536.1|11534.3|11486|11484.2|0
1726776000000|2024-09-19 20:00:00|11498.7|11495.7|11495|11492|11505.2|11502.2|11493.5|11490.5|0
1726779600000|2024-09-19 21:00:00|11494.9|11491.9|11493.1|11490.1|11496.4|11493.4|11491.4|11488.4|0
1726783200000|2024-09-19 22:00:00|11493.2|11490.2|11487|11484|11497.7|11494.7|11484.8|11481.8|0
1726786800000|2024-09-19 23:00:00|11487.1|11484.1|11501.7|11496.7|11501.9|11498.7|11485.2|11482.2|0
1726790400000|2024-09-20 00:00:00|11501.3|11496.3|11496|11491|11507.4|11502.4|11489.4|11484.4|0
1726794000000|2024-09-20 01:00:00|11496.1|11491.1|11506.4|11501.4|11509.6|11504.6|11493.9|11488.9|0
1726797600000|2024-09-20 02:00:00|11505.9|11500.9|11490.4|11485.4|11514.9|11509.9|11487|11482|0
1726801200000|2024-09-20 03:00:00|11490.5|11485.5|11503.9|11498.9|11506.1|11501.1|11487.5|11482.5|0
1726804800000|2024-09-20 04:00:00|11504|11499|11507.8|11502.8|11510.7|11505.7|11499.1|11494.1|0
1726808400000|2024-09-20 05:00:00|11507.7|11502.7|11501.3|11496.3|11507.7|11502.7|11490.9|11485.9|0
1726812000000|2024-09-20 06:00:00|11501|11496|11492.1|11487.1|11505.3|11500.3|11490.2|11485.2|0
1726815600000|2024-09-20 07:00:00|11492.7|11487.7|11502.6|11497.6|11510.8|11505.8|11488|11483|0
1726819200000|2024-09-20 08:00:00|11502.7|11497.7|11462.2|11459.2|11505.2|11500.2|11450.5|11447.5|0
1726822800000|2024-09-20 09:00:00|11461.7|11458.7|11451.7|11448.7|11471|11468|11451.3|11448.3|0
1726826400000|2024-09-20 10:00:00|11450.7|11447.7|11443.7|11440.7|11457.8|11454.8|11439.1|11436.1|0
1726830000000|2024-09-20 11:00:00|11448.6|11445.6|11465.7|11462.7|11467.3|11464.3|11445.5|11442.5|0
1726833600000|2024-09-20 12:00:00|11463|11460|11520|11517|11525.6|11522.6|11462.6|11459.6|0
1726837200000|2024-09-20 13:00:00|11518.2|11515.2|11452.1|11450.3|11522.8|11521|11447.3|11445.5|0
1726840800000|2024-09-20 14:00:00|11451.9|11450.1|11399.5|11397.7|11474|11472.2|11395.1|11393.3|0
1726844400000|2024-09-20 15:00:00|11399.3|11397.5|11444.9|11443.1|11450.7|11448.9|11340|11338.2|0
1726848000000|2024-09-20 16:00:00|11445.9|11444.1|11468.6|11466.8|11483.8|11482|11442.4|11440.6|0
1726851600000|2024-09-20 17:00:00|11467.6|11465.8|11448.4|11446.6|11476.3|11474.5|11446.8|11445|0
1726855200000|2024-09-20 18:00:00|11448.3|11446.5|11455.1|11453.3|11456.1|11454.3|11416.5|11414.7|0
1726858800000|2024-09-20 19:00:00|11455.4|11453.6|11449.3|11447.5|11503.4|11501.6|11443.1|11441.3|0
1726862400000|2024-09-20 20:00:00|11449.2|11446.2|11443.9|11440.9|11461.1|11458.1|11439.1|11436.1|0
1727042400000|2024-09-22 22:00:00|11441.1|11436.1|11461.4|11456.4|11464.4|11459.4|11438.1|11433.1|0
1727046000000|2024-09-22 23:00:00|11461.1|11456.1|11477.2|11472.2|11477.8|11472.8|11453.8|11448.8|0
1727049600000|2024-09-23 00:00:00|11477.3|11472.3|11522.8|11517.8|11525.5|11520.5|11473.4|11468.4|0
1727053200000|2024-09-23 01:00:00|11523.1|11518.1|11522.6|11517.6|11535|11530|11519.9|11514.9|0
1727056800000|2024-09-23 02:00:00|11522.3|11517.3|11532.5|11527.5|11538.7|11533.7|11519.7|11514.7|0
1727060400000|2024-09-23 03:00:00|11532.3|11527.3|11530|11525|11540.2|11535.2|11528.9|11523.9|0
1727064000000|2024-09-23 04:00:00|11530.1|11525.1|11525.8|11520.8|11533.9|11528.9|11524.3|11519.3|0
1727067600000|2024-09-23 05:00:00|11525.9|11520.9|11506|11501|11526.7|11521.7|11504.4|11499.4|0
1727071200000|2024-09-23 06:00:00|11505.3|11500.3|11494.4|11489.4|11506.6|11501.6|11492.3|11487.3|0
1727074800000|2024-09-23 07:00:00|11494.3|11489.3|11482.2|11477.2|11495.3|11490.3|11421|11416|0
1727078400000|2024-09-23 08:00:00|11482.3|11477.3|11478.7|11475.7|11494|11491|11462.6|11459.6|0
1727082000000|2024-09-23 09:00:00|11480.6|11477.6|11495.1|11492.1|11497.1|11494.1|11477|11474|0
1727085600000|2024-09-23 10:00:00|11494.8|11491.8|11486.9|11483.9|11498.4|11495.4|11485.7|11482.7|0
1727089200000|2024-09-23 11:00:00|11485|11482|11497.1|11494.1|11500|11497|11472.4|11469.4|0
1727092800000|2024-09-23 12:00:00|11496.8|11493.8|11498.8|11495.8|11506|11503|11489|11486|0
1727096400000|2024-09-23 13:00:00|11499|11496|11454.6|11452.8|11504.5|11501.5|11420.2|11418.4|0
1727100000000|2024-09-23 14:00:00|11453.3|11451.5|11460.4|11458.6|11499|11497.2|11443.1|11441.3|0
1727103600000|2024-09-23 15:00:00|11460.6|11458.8|11452.8|11451|11464.6|11462.8|11423|11421.2|0
1727107200000|2024-09-23 16:00:00|11453|11451.2|11416.8|11415|11453|11451.2|11410.5|11408.7|0
1727110800000|2024-09-23 17:00:00|11417|11415.2|11422.2|11420.4|11425.5|11423.7|11397.7|11395.9|0
1727114400000|2024-09-23 18:00:00|11422|11420.2|11429.9|11428.1|11433.1|11431.3|11412.8|11411|0
1727118000000|2024-09-23 19:00:00|11428.8|11427|11420.6|11418.8|11440|11438.2|11415.5|11413.7|0
1727121600000|2024-09-23 20:00:00|11421.2|11418.2|11413|11410|11428.8|11425.8|11412.9|11409.9|0
1727125200000|2024-09-23 21:00:00|11412.9|11409.9|11414.3|11411.3|11415.8|11412.8|11412.8|11409.8|0
1727128800000|2024-09-23 22:00:00|11414.2|11411.2|11407.1|11404.1|11414.3|11411.3|11406.6|11403.6|0
1727132400000|2024-09-23 23:00:00|11407.2|11404.2|11410.7|11405.7|11411|11407.3|11403|11400|0
1727136000000|2024-09-24 00:00:00|11410|11405|11405.5|11400.5|11416.5|11411.5|11396.6|11391.6|0
1727139600000|2024-09-24 01:00:00|11405.7|11400.7|11402.4|11397.4|11426.6|11421.6|11400.9|11395.9|0
1727143200000|2024-09-24 02:00:00|11401.1|11396.1|11398.8|11393.8|11403.2|11398.2|11387|11382|0
1727146800000|2024-09-24 03:00:00|11398.9|11393.9|11402|11397|11405.2|11400.2|11392.9|11387.9|0
1727150400000|2024-09-24 04:00:00|11402.1|11397.1|11414.7|11409.7|11415.4|11410.4|11399.1|11394.1|0
1727154000000|2024-09-24 05:00:00|11416.6|11411.6|11432.2|11427.2|11434.8|11429.8|11415.3|11410.3|0
1727157600000|2024-09-24 06:00:00|11431.8|11426.8|11446.7|11441.7|11452.9|11447.9|11427.7|11422.7|0
1727161200000|2024-09-24 07:00:00|11446.6|11441.6|11463.7|11458.7|11463.8|11458.8|11428.5|11423.5|0
1727164800000|2024-09-24 08:00:00|11461.1|11456.1|11465.7|11462.7|11480.1|11477.1|11422.2|11419.2|0
1727168400000|2024-09-24 09:00:00|11449.5|11446.5|11455.4|11452.4|11477.2|11474.2|11440.3|11437.3|0
1727172000000|2024-09-24 10:00:00|11455.3|11452.3|11452.5|11449.5|11466|11463|11436.9|11433.9|0
1727175600000|2024-09-24 11:00:00|11452.6|11449.6|11434.8|11431.8|11452.6|11449.6|11398.5|11395.5|0
1727179200000|2024-09-24 12:00:00|11435.3|11432.3|11436.1|11433.1|11442.6|11439.6|11418.5|11415.5|0
1727182800000|2024-09-24 13:00:00|11433.6|11430.6|11370.2|11368.4|11470.1|11468.3|11365.5|11363.7|0
1727186400000|2024-09-24 14:00:00|11370.5|11368.7|11379.9|11378.1|11381.2|11379.4|11301.1|11299.3|0
1727190000000|2024-09-24 15:00:00|11380|11378.2|11469.5|11467.7|11491.4|11489.6|11377.1|11375.3|0
1727193600000|2024-09-24 16:00:00|11471.2|11469.4|11458.6|11456.8|11494.4|11492.6|11458.2|11456.4|0
1727197200000|2024-09-24 17:00:00|11457.3|11455.5|11468.1|11466.3|11484|11482.2|11452.4|11450.6|0
1727200800000|2024-09-24 18:00:00|11468.5|11466.7|11457.5|11455.7|11474.6|11472.8|11436.4|11434.6|0
1727204400000|2024-09-24 19:00:00|11456.6|11454.8|11480.1|11478.3|11482|11480.2|11452.8|11451|0
1727208000000|2024-09-24 20:00:00|11480.7|11477.7|11481.1|11478.1|11484.8|11481.8|11464.8|11461.8|0
1727211600000|2024-09-24 21:00:00|11481|11478|11482.6|11479.6|11484.8|11481.8|11477.9|11474.9|0
1727215200000|2024-09-24 22:00:00|11482.5|11479.5|11478.7|11475.7|11485|11482|11473.7|11470.7|0
1727218800000|2024-09-24 23:00:00|11478.8|11475.8|11480.5|11475.5|11482.8|11479.8|11477.4|11474.4|0
1727222400000|2024-09-25 00:00:00|11481.4|11476.4|11456.6|11451.6|11482.1|11477.1|11454.8|11449.8|0
1727226000000|2024-09-25 01:00:00|11456.5|11451.5|11447.2|11442.2|11464|11459|11442.5|11437.5|0
1727229600000|2024-09-25 02:00:00|11447.1|11442.1|11444.8|11439.8|11454|11449|11443.6|11438.6|0
1727233200000|2024-09-25 03:00:00|11444.6|11439.6|11448.5|11443.5|11456.3|11451.3|11438.3|11433.3|0
1727236800000|2024-09-25 04:00:00|11448.6|11443.6|11449.3|11444.3|11455.1|11450.1|11446.8|11441.8|0
1727240400000|2024-09-25 05:00:00|11449.2|11444.2|11432|11427|11454.7|11449.7|11427.3|11422.3|0
1727244000000|2024-09-25 06:00:00|11431.9|11426.9|11417.4|11412.4|11435.3|11430.3|11416.4|11411.4|0
1727247600000|2024-09-25 07:00:00|11417.3|11412.3|11438.6|11433.6|11443.3|11438.3|11413.1|11408.1|0
1727251200000|2024-09-25 08:00:00|11439|11434|11409.7|11406.7|11439.2|11434.2|11406.2|11403.2|0
1727254800000|2024-09-25 09:00:00|11408.9|11405.9|11403.6|11400.6|11411.6|11408.6|11395.2|11392.2|0
1727258400000|2024-09-25 10:00:00|11404.7|11401.7|11401.1|11398.1|11418.8|11415.8|11392|11389|0
1727262000000|2024-09-25 11:00:00|11402.3|11399.3|11424.4|11421.4|11428.3|11425.3|11402.3|11399.3|0
1727265600000|2024-09-25 12:00:00|11422.9|11419.9|11450.4|11447.4|11451.5|11448.5|11409.9|11406.9|0
1727269200000|2024-09-25 13:00:00|11450.1|11447.1|11496.9|11495.1|11497.4|11495.6|11430.5|11427.5|0
1727272800000|2024-09-25 14:00:00|11496.1|11494.3|11501.2|11499.4|11533|11531.2|11488.2|11486.4|0
1727276400000|2024-09-25 15:00:00|11501.3|11499.5|11476.8|11475|11505.6|11503.8|11460.8|11459|0
1727280000000|2024-09-25 16:00:00|11476.9|11475.1|11462|11460.2|11486.1|11484.3|11457.1|11455.3|0
1727283600000|2024-09-25 17:00:00|11462.1|11460.3|11475|11473.2|11475.9|11474.1|11434.4|11432.6|0
1727287200000|2024-09-25 18:00:00|11474.8|11473|11460.3|11458.5|11477.6|11475.8|11441|11439.2|0
1727290800000|2024-09-25 19:00:00|11459.4|11457.6|11455|11453.2|11467.8|11466|11441.8|11440|0
1727294400000|2024-09-25 20:00:00|11456.3|11453.3|11474.5|11471.5|11480.9|11477.9|11445.4|11442.4|0
1727298000000|2024-09-25 21:00:00|11474.4|11471.4|11473.3|11470.3|11475.2|11472.2|11470.9|11467.9|0
1727301600000|2024-09-25 22:00:00|11473.2|11470.2|11473.2|11470.2|11474.8|11471.8|11466.3|11463.3|0
1727305200000|2024-09-25 23:00:00|11473.3|11470.3|11486.1|11481.1|11486.7|11482.7|11470|11467|0
1727308800000|2024-09-26 00:00:00|11485.8|11480.8|11499.6|11494.6|11509.5|11504.5|11485.4|11480.4|0
1727312400000|2024-09-26 01:00:00|11499.4|11494.4|11511.1|11506.1|11513.3|11508.3|11494.2|11489.2|0
1727316000000|2024-09-26 02:00:00|11511.2|11506.2|11516|11511|11518.9|11513.9|11507.1|11502.1|0
1727319600000|2024-09-26 03:00:00|11515.9|11510.9|11536.7|11531.7|11539.8|11534.8|11515.7|11510.7|0
1727323200000|2024-09-26 04:00:00|11536.8|11531.8|11545|11540|11545.5|11540.5|11531.5|11526.5|0
1727326800000|2024-09-26 05:00:00|11545.1|11540.1|11566.2|11561.2|11567.9|11562.9|11536.8|11531.8|0
1727330400000|2024-09-26 06:00:00|11566.8|11561.8|11586|11581|11591.8|11586.8|11566.1|11561.1|0
1727334000000|2024-09-26 07:00:00|11586.1|11581.1|11605.8|11600.8|11613.7|11608.7|11586.1|11581.1|0
1727337600000|2024-09-26 08:00:00|11608.3|11603.3|11588.6|11585.6|11608.3|11603.8|11576.9|11573.9|0
1727341200000|2024-09-26 09:00:00|11588.8|11585.8|11583.4|11580.4|11590.8|11587.8|11578.4|11575.4|0
1727344800000|2024-09-26 10:00:00|11584.3|11581.3|11603.7|11600.7|11603.7|11600.7|11581.1|11578.1|0
1727348400000|2024-09-26 11:00:00|11593.9|11590.9|11600.4|11597.4|11613.4|11610.4|11593.9|11590.9|0
1727352000000|2024-09-26 12:00:00|11600.8|11597.8|11602.5|11599.5|11604.6|11601.6|11580.1|11577.1|0
1727355600000|2024-09-26 13:00:00|11602.7|11599.7|11511.6|11509.8|11613.5|11610.5|11497.6|11495.8|0
1727359200000|2024-09-26 14:00:00|11512.4|11510.6|11361.1|11359.3|11512.4|11510.6|11353.1|11351.3|0
1727362800000|2024-09-26 15:00:00|11360.6|11358.8|11423.1|11421.3|11423.3|11421.5|11341.4|11339.6|0
1727366400000|2024-09-26 16:00:00|11422.8|11421|11373.6|11371.8|11422.8|11421|11356.6|11354.8|0
1727370000000|2024-09-26 17:00:00|11373.3|11371.5|11390.9|11389.1|11400.4|11398.6|11333.2|11331.4|0
1727373600000|2024-09-26 18:00:00|11391|11389.2|11431|11429.2|11438.4|11436.6|11388.7|11386.9|0
1727377200000|2024-09-26 19:00:00|11430.8|11429|11437.7|11435.9|11459.2|11457.4|11419.8|11418|0
1727380800000|2024-09-26 20:00:00|11438.3|11435.3|11436|11433|11448.6|11445.6|11430|11427|0
1727384400000|2024-09-26 21:00:00|11435.8|11432.8|11424.4|11421.4|11435.8|11432.8|11419.4|11416.4|0
1727388000000|2024-09-26 22:00:00|11424.5|11421.5|11440.4|11437.4|11440.6|11437.6|11424.5|11421.5|0
1727391600000|2024-09-26 23:00:00|11440.5|11437.5|11423.8|11418.8|11440.6|11437.6|11420.9|11417.9|0
1727395200000|2024-09-27 00:00:00|11423.7|11418.7|11418.6|11413.6|11423.9|11418.9|11403.3|11398.3|0
1727398800000|2024-09-27 01:00:00|11419.1|11414.1|11398.2|11393.2|11421.8|11416.8|11396.9|11391.9|0
1727402400000|2024-09-27 02:00:00|11398.3|11393.3|11396.1|11391.1|11402.7|11397.7|11390.5|11385.5|0
1727406000000|2024-09-27 03:00:00|11396|11391|11410.1|11405.1|11411.8|11406.8|11388.1|11383.1|0
1727409600000|2024-09-27 04:00:00|11410.2|11405.2|11424.8|11419.8|11426.6|11421.6|11408.6|11403.6|0
1727413200000|2024-09-27 05:00:00|11424.9|11419.9|11409.6|11404.6|11430.7|11425.7|11393.5|11388.5|0
1727416800000|2024-09-27 06:00:00|11409.7|11404.7|11382.5|11377.5|11417|11412|11373.4|11368.4|0
1727420400000|2024-09-27 07:00:00|11382.9|11377.9|11378.2|11373.2|11402.1|11397.1|11363.9|11358.9|0
1727424000000|2024-09-27 08:00:00|11377.1|11372.1|11410.1|11407.1|11418.1|11415.1|11377|11372|0
1727427600000|2024-09-27 09:00:00|11409.6|11406.6|11413.2|11410.2|11422|11419|11396.5|11393.5|0
1727431200000|2024-09-27 10:00:00|11412.6|11409.6|11406.5|11403.5|11417.5|11414.5|11400.9|11397.9|0
1727434800000|2024-09-27 11:00:00|11413.2|11410.2|11432|11429|11432|11429|11404.7|11401.7|0
1727438400000|2024-09-27 12:00:00|11430.8|11427.8|11453.9|11450.9|11471.7|11468.7|11423.1|11420.1|0
1727442000000|2024-09-27 13:00:00|11456.2|11453.2|11402.5|11400.7|11462.3|11459.3|11389.6|11387.8|0
1727445600000|2024-09-27 14:00:00|11404.7|11402.9|11388.6|11386.8|11427|11425.2|11360.9|11359.1|0
1727449200000|2024-09-27 15:00:00|11387.2|11385.4|11331.4|11329.6|11389.6|11387.8|11330.5|11328.7|0
1727452800000|2024-09-27 16:00:00|11331.5|11329.7|11380.2|11378.4|11382.7|11380.9|11321.5|11319.7|0
1727456400000|2024-09-27 17:00:00|11380.4|11378.6|11392.7|11390.9|11394.9|11393.1|11354.7|11352.9|0
1727460000000|2024-09-27 18:00:00|11392.6|11390.8|11369.3|11367.5|11401.4|11399.6|11328.4|11326.6|0
1727463600000|2024-09-27 19:00:00|11368.8|11367|11364.2|11362.4|11382.6|11380.8|11355.6|11353.8|0
1727467200000|2024-09-27 20:00:00|11364.8|11361.8|11361.1|11358.1|11367.5|11364.5|11349.7|11346.7|0
1727683200000|2024-09-30 08:00:00|11360.7|11357.7|11313.2|11310.2|11360.9|11357.9|11306.3|11303.3|0
1727686800000|2024-09-30 09:00:00|11313|11310|11322|11319|11324.8|11321.8|11303.2|11300.2|0
1727690400000|2024-09-30 10:00:00|11321.9|11318.9|11318.4|11315.4|11327.3|11324.3|11315.3|11312.3|0
1727694000000|2024-09-30 11:00:00|11320.9|11317.9|11277.7|11274.7|11322.3|11319.3|11273.3|11270.3|0
1727697600000|2024-09-30 12:00:00|11276.8|11273.8|11310.2|11307.2|11313.2|11310.2|11273.7|11270.7|0
1727701200000|2024-09-30 13:00:00|11310.1|11307.1|11340.1|11338.3|11397.4|11395.6|11303.3|11300.3|0
1727704800000|2024-09-30 14:00:00|11340.8|11339|11320.8|11319|11346.8|11345|11277.7|11275.9|0
1727708400000|2024-09-30 15:00:00|11320.7|11318.9|11362.9|11361.1|11377.6|11375.8|11317.8|11316|0
1727712000000|2024-09-30 16:00:00|11362.7|11360.9|11368.1|11366.3|11390.2|11388.4|11361.3|11359.5|0
1727715600000|2024-09-30 17:00:00|11368.3|11366.5|11361.5|11359.7|11371.3|11369.5|11337.5|11335.7|0
1727719200000|2024-09-30 18:00:00|11360.4|11358.6|11329.7|11327.9|11365.8|11364|11280.6|11278.8|0
1727722800000|2024-09-30 19:00:00|11328.3|11326.5|11407.6|11405.8|11412.3|11410.5|11313.4|11311.6|0
1727726400000|2024-09-30 20:00:00|11408.2|11405.2|11390|11387|11413.3|11410.3|11372|11369|0
1727730000000|2024-09-30 21:00:00|11389.5|11386.5|11388.5|11385.5|11390.5|11387.5|11384.2|11381.2|0
1727733600000|2024-09-30 22:00:00|11388.4|11385.4|11385.6|11382.6|11389.7|11386.7|11381.6|11378.6|0
1727737200000|2024-09-30 23:00:00|11385.5|11382.5|11399.1|11394.1|11399.1|11395.1|11383.4|11380.4|0
1727769600000|2024-10-01 08:00:00|11415.2|11412.2|11412.1|11409.1|11421.7|11418.7|11389.9|11386.9|0
1727773200000|2024-10-01 09:00:00|11418.5|11415.5|11419.9|11416.9|11426.1|11423.1|11401|11398|0
1727776800000|2024-10-01 10:00:00|11426.3|11423.3|11439.3|11436.3|11441.5|11438.5|11419.1|11416.1|0
1727780400000|2024-10-01 11:00:00|11438.3|11435.3|11424.7|11421.7|11444.4|11441.4|11412.3|11409.3|0
1727784000000|2024-10-01 12:00:00|11424.2|11421.2|11427.9|11424.9|11428.1|11425.1|11414.5|11411.5|0
1727787600000|2024-10-01 13:00:00|11427.1|11424.1|11301.1|11299.3|11435.9|11432.9|11269.7|11267.9|0
1727791200000|2024-10-01 14:00:00|11303.3|11301.5|11231.2|11229.4|11325.1|11323.3|11191|11189.2|0
1727794800000|2024-10-01 15:00:00|11231.4|11229.6|11201.6|11199.8|11244.5|11242.7|11152.2|11150.4|0
1727798400000|2024-10-01 16:00:00|11200.6|11198.8|11211.4|11209.6|11246.2|11244.4|11161.7|11159.9|0
1727802000000|2024-10-01 17:00:00|11210.9|11209.1|11251.4|11249.6|11251.5|11249.7|11154.3|11152.5|0
1727805600000|2024-10-01 18:00:00|11250.1|11248.3|11277.5|11275.7|11296.7|11294.9|11249.8|11248|0
1727809200000|2024-10-01 19:00:00|11276.6|11274.8|11219.5|11217.7|11284|11282.2|11215.2|11213.4|0
1727812800000|2024-10-01 20:00:00|11220.4|11217.4|11203.6|11200.6|11236.4|11233.4|11203.3|11200.3|0
1727816400000|2024-10-01 21:00:00|11203.7|11200.7|11197.1|11194.1|11203.9|11200.9|11194.6|11191.6|0
1727820000000|2024-10-01 22:00:00|11198.1|11195.1|11178.6|11175.6|11205|11202|11177.9|11174.9|0
1727823600000|2024-10-01 23:00:00|11178.5|11175.5|11174.8|11169.8|11182.9|11179.9|11170.3|11167.3|0
1727852400000|2024-10-02 07:00:00|11174.9|11169.9|11174.9|11169.9|11174.9|11169.9|11174.9|11169.9|0
1727856000000|2024-10-02 08:00:00|11203.3|11200.3|11184.9|11181.9|11203.5|11200.5|11179|11176|0
1727859600000|2024-10-02 09:00:00|11185.1|11182.1|11165.4|11162.4|11191.5|11188.5|11159.4|11156.4|0
1727863200000|2024-10-02 10:00:00|11163.8|11160.8|11193.4|11190.4|11207.3|11204.3|11148.3|11145.3|0
1727866800000|2024-10-02 11:00:00|11199|11196|11186.1|11183.1|11201.4|11198.4|11175.7|11172.7|0
1727870400000|2024-10-02 12:00:00|11185.1|11182.1|11218.2|11215.2|11232.5|11229.5|11179.4|11176.4|0
1727874000000|2024-10-02 13:00:00|11216|11213|11213.1|11211.3|11259|11257.2|11160.4|11158.6|0
1727877600000|2024-10-02 14:00:00|11213.4|11211.6|11254.3|11252.5|11286.1|11284.3|11205.9|11204.1|0
1727881200000|2024-10-02 15:00:00|11254.6|11252.8|11291.2|11289.4|11314.6|11312.8|11252.6|11250.8|0
1727884800000|2024-10-02 16:00:00|11291.5|11289.7|11265.4|11263.6|11316.2|11314.4|11264.9|11263.1|0
1727888400000|2024-10-02 17:00:00|11265.3|11263.5|11300.8|11299|11301.4|11299.6|11258.4|11256.6|0
1727892000000|2024-10-02 18:00:00|11300.4|11298.6|11303.6|11301.8|11310.3|11308.5|11277.3|11275.5|0
1727895600000|2024-10-02 19:00:00|11303.5|11301.7|11280.4|11278.6|11323.5|11321.7|11279.1|11277.3|0
1727899200000|2024-10-02 20:00:00|11281.9|11278.9|11324.7|11321.7|11328|11325|11272.1|11269.1|0
1727902800000|2024-10-02 21:00:00|11324.5|11321.5|11313.9|11310.9|11326.4|11323.4|11307|11304|0
1727906400000|2024-10-02 22:00:00|11314|11311|11313.5|11310.5|11315.3|11312.3|11298.2|11295.2|0
1727910000000|2024-10-02 23:00:00|11313.6|11310.6|11313.7|11308.7|11313.7|11310.6|11302.1|11299.1|0
1727938800000|2024-10-03 07:00:00|11316.7|11311.7|11337.7|11332.7|11337.7|11332.7|11316.7|11311.7|0
1727942400000|2024-10-03 08:00:00|11235.8|11232.8|11230.4|11227.4|11253.5|11250.5|11227.2|11224.2|0
1727946000000|2024-10-03 09:00:00|11228.5|11225.5|11236.9|11233.9|11249.8|11246.8|11227.8|11224.8|0
1727949600000|2024-10-03 10:00:00|11235.6|11232.6|11252.1|11249.1|11255.3|11252.3|11232.8|11229.8|0
1727953200000|2024-10-03 11:00:00|11254.5|11251.5|11274.3|11271.3|11277.2|11274.2|11251.8|11248.8|0
1727956800000|2024-10-03 12:00:00|11275.3|11272.3|11251.3|11248.3|11289.5|11286.5|11251.1|11248.1|0
1727960400000|2024-10-03 13:00:00|11251.2|11248.2|11327.3|11325.5|11342.4|11340.6|11225.1|11223.3|0
1727964000000|2024-10-03 14:00:00|11329.6|11327.8|11293.1|11291.3|11381.7|11379.9|11263.7|11261.9|0
1727967600000|2024-10-03 15:00:00|11292.5|11290.7|11353|11351.2|11367.5|11365.7|11287.9|11286.1|0
1727971200000|2024-10-03 16:00:00|11353.6|11351.8|11302.9|11301.1|11366|11364.2|11292.2|11290.4|0
1727974800000|2024-10-03 17:00:00|11301.7|11299.9|11327.3|11325.5|11343.8|11342|11279|11277.2|0
1727978400000|2024-10-03 18:00:00|11327.7|11325.9|11313|11311.2|11338.2|11336.4|11306.2|11304.4|0
1727982000000|2024-10-03 19:00:00|11311|11309.2|11342.5|11340.7|11354.1|11352.3|11296|11294.2|0
1727985600000|2024-10-03 20:00:00|11326.5|11323.5|11325.2|11322.2|11339.2|11336.2|11318|11315|0
1727989200000|2024-10-03 21:00:00|11325.3|11322.3|11321.2|11318.2|11326.3|11323.3|11316.2|11313.2|0
1727992800000|2024-10-03 22:00:00|11321|11318|11337.9|11334.9|11339.5|11336.5|11313.7|11310.7|0
1727996400000|2024-10-03 23:00:00|11338.1|11335.1|11342.8|11337.8|11343.1|11340.1|11334.2|11331.2|0
1728028800000|2024-10-04 08:00:00|11355.1|11352.1|11360.9|11357.9|11368.1|11365.1|11350.8|11347.8|0
1728032400000|2024-10-04 09:00:00|11361.6|11358.6|11392.5|11389.5|11392.8|11389.8|11358.6|11355.6|0
1728036000000|2024-10-04 10:00:00|11393.5|11390.5|11399.3|11396.3|11412.5|11409.5|11390.2|11387.2|0
1728039600000|2024-10-04 11:00:00|11398.6|11395.6|11404.1|11401.1|11417.9|11414.9|11388.7|11385.7|0
1728043200000|2024-10-04 12:00:00|11404.3|11401.3|11511.5|11508.5|11512.2|11509.2|11396.2|11393.2|0
1728046800000|2024-10-04 13:00:00|11513.7|11510.7|11407.2|11405.4|11515.8|11512.8|11403.6|11401.8|0
1728050400000|2024-10-04 14:00:00|11407.1|11405.3|11445.6|11443.8|11446.8|11445|11365.4|11363.6|0
1728054000000|2024-10-04 15:00:00|11444.9|11443.1|11466.1|11464.3|11468.6|11466.8|11401.7|11399.9|0
1728057600000|2024-10-04 16:00:00|11467.7|11465.9|11488|11486.2|11499.8|11498|11437.4|11435.6|0
1728061200000|2024-10-04 17:00:00|11487.6|11485.8|11473.4|11471.6|11502.9|11501.1|11452.8|11451|0
1728064800000|2024-10-04 18:00:00|11473.9|11472.1|11501.3|11499.5|11501.3|11499.5|11457.9|11456.1|0
1728068400000|2024-10-04 19:00:00|11500.7|11498.9|11551.8|11550|11559.7|11557.9|11494.6|11492.8|0
1728072000000|2024-10-04 20:00:00|11552.6|11549.6|11538.1|11535.1|11562.6|11559.6|11530.4|11527.4|0
1728277200000|2024-10-07 05:00:00|11540.1|11535.1|11541.1|11536.1|11542.1|11537.1|11540.1|11535.1|0
1728288000000|2024-10-07 08:00:00|11489|11486|11471.6|11468.6|11499.6|11496.6|11471|11468|0
1728291600000|2024-10-07 09:00:00|11471.5|11468.5|11444.5|11441.5|11472.4|11469.4|11423.3|11420.3|0
1728295200000|2024-10-07 10:00:00|11444.6|11441.6|11446.4|11443.4|11447.1|11444.1|11439.4|11436.4|0
1728298800000|2024-10-07 11:00:00|11446.6|11443.6|11473.4|11470.4|11474.7|11471.7|11446.6|11443.6|0
1728302400000|2024-10-07 12:00:00|11473.3|11470.3|11485|11482|11493.9|11490.9|11469.4|11466.4|0
1728306000000|2024-10-07 13:00:00|11484.9|11481.9|11462.8|11461|11530.4|11528.6|11437.5|11435.7|0
1728309600000|2024-10-07 14:00:00|11463|11461.2|11520.1|11518.3|11531.2|11529.4|11460.3|11458.5|0
1728313200000|2024-10-07 15:00:00|11519.9|11518.1|11518.8|11517|11536.5|11534.7|11493.2|11491.4|0
1728316800000|2024-10-07 16:00:00|11518.7|11516.9|11493.6|11491.8|11522.5|11520.7|11485.4|11483.6|0
1728320400000|2024-10-07 17:00:00|11493.8|11492|11503|11501.2|11516.5|11514.7|11482.4|11480.6|0
1728324000000|2024-10-07 18:00:00|11502.7|11500.9|11372.9|11371.1|11504.9|11503.1|11370.1|11368.3|0
1728327600000|2024-10-07 19:00:00|11372.8|11371|11380.2|11378.4|11406.9|11405.1|11355|11353.2|0
1728331200000|2024-10-07 20:00:00|11380.8|11377.8|11393.3|11390.3|11398.4|11395.4|11370.6|11367.6|0
1728334800000|2024-10-07 21:00:00|11393.4|11390.4|11395.5|11392.5|11396.3|11393.3|11390.6|11387.6|0
1728338400000|2024-10-07 22:00:00|11395.6|11392.6|11372.7|11369.7|11396.7|11393.7|11364.7|11361.7|0
1728342000000|2024-10-07 23:00:00|11372.3|11369.3|11386.8|11381.8|11390.3|11387.3|11372.3|11369.3|0
1728374400000|2024-10-08 08:00:00|11388.4|11385.4|11411.7|11408.7|11414|11411|11386.4|11383.4|0
1728378000000|2024-10-08 09:00:00|11411.6|11408.6|11465.1|11462.1|11468|11465|11411.6|11408.6|0
1728381600000|2024-10-08 10:00:00|11464.7|11461.7|11447.5|11444.5|11468.5|11465.5|11438.6|11435.6|0
1728385200000|2024-10-08 11:00:00|11447.6|11444.6|11456.9|11453.9|11459.9|11456.9|11442.2|11439.2|0
1728388800000|2024-10-08 12:00:00|11457.8|11454.8|11445.4|11442.4|11460.8|11457.8|11444.6|11441.6|0
1728392400000|2024-10-08 13:00:00|11445.8|11442.8|11534.3|11532.5|11534.8|11533|11442.7|11439.7|0
1728396000000|2024-10-08 14:00:00|11534.9|11533.1|11571.6|11569.8|11594.8|11593|11534.9|11533.1|0
1728399600000|2024-10-08 15:00:00|11571.7|11569.9|11573.6|11571.8|11580.2|11578.4|11548.5|11546.7|0
1728403200000|2024-10-08 16:00:00|11572.6|11570.8|11556.2|11554.4|11573|11571.2|11541.1|11539.3|0
1728406800000|2024-10-08 17:00:00|11556.1|11554.3|11556|11554.2|11559.3|11557.5|11521.8|11520|0
1728410400000|2024-10-08 18:00:00|11555.9|11554.1|11593.2|11591.4|11596.6|11594.8|11555.2|11553.4|0
1728414000000|2024-10-08 19:00:00|11592.7|11590.9|11613.8|11612|11632.9|11631.1|11586.5|11584.7|0
1728417600000|2024-10-08 20:00:00|11615|11612.3|11598.3|11595.3|11615.3|11612.3|11596.9|11593.9|0
1728421200000|2024-10-08 21:00:00|11598.1|11595.1|11599.6|11596.6|11601.2|11598.2|11594.1|11591.1|0
1728424800000|2024-10-08 22:00:00|11599.5|11596.5|11600.5|11597.5|11600.6|11597.6|11595.3|11592.3|0
1728428400000|2024-10-08 23:00:00|11600.6|11597.6|11606|11601|11606|11602.2|11598.4|11595.4|0
1728460800000|2024-10-09 08:00:00|11626|11623|11613.9|11610.9|11626|11623|11592.3|11589.3|0
1728464400000|2024-10-09 09:00:00|11614.2|11611.2|11630.5|11627.5|11632.1|11629.1|11614.2|11611.2|0
1728468000000|2024-10-09 10:00:00|11630.4|11627.4|11635.3|11632.3|11639.3|11636.3|11627.9|11624.9|0
1728471600000|2024-10-09 11:00:00|11636.4|11633.4|11618.4|11615.4|11642.7|11639.7|11615.7|11612.7|0
1728475200000|2024-10-09 12:00:00|11617.8|11614.8|11621.5|11618.5|11632.7|11629.7|11615.7|11612.7|0
1728478800000|2024-10-09 13:00:00|11621.4|11618.4|11557.9|11556.1|11640.2|11637.2|11544.3|11542.5|0
1728482400000|2024-10-09 14:00:00|11557.7|11555.9|11636.9|11635.1|11637.1|11635.3|11555.6|11553.8|0
1728486000000|2024-10-09 15:00:00|11636.7|11634.9|11674.9|11673.1|11676.9|11675.1|11636.7|11634.9|0
1728489600000|2024-10-09 16:00:00|11675.1|11673.3|11652.3|11650.5|11675.1|11673.3|11630.4|11628.6|0
1728493200000|2024-10-09 17:00:00|11652.7|11650.9|11664.9|11663.1|11678.2|11676.4|11639.6|11637.8|0
1728496800000|2024-10-09 18:00:00|11665|11663.2|11699|11697.2|11711.6|11709.8|11660.9|11659.1|0
1728500400000|2024-10-09 19:00:00|11699.2|11697.4|11717.6|11715.8|11729.4|11727.6|11683.8|11682|0
1728504000000|2024-10-09 20:00:00|11717.8|11714.8|11703.6|11700.6|11720.7|11717.7|11693.9|11690.9|0
1728507600000|2024-10-09 21:00:00|11703.3|11700.3|11702.8|11699.8|11704.5|11701.5|11701.6|11698.6|0
1728511200000|2024-10-09 22:00:00|11703.3|11700.3|11698.7|11695.7|11704.3|11701.3|11697.9|11694.9|0
1728514800000|2024-10-09 23:00:00|11698.8|11695.8|11700.5|11695.5|11705.1|11702.1|11698.8|11695.5|0
1728547200000|2024-10-10 08:00:00|11709.2|11706.2|11686.3|11683.3|11709.8|11706.8|11678.3|11675.3|0
1728550800000|2024-10-10 09:00:00|11686.2|11683.2|11685.6|11682.6|11687.5|11684.5|11668.1|11665.1|0
1728554400000|2024-10-10 10:00:00|11682.6|11679.6|11685.3|11682.3|11695.7|11692.7|11670.1|11667.1|0
1728558000000|2024-10-10 11:00:00|11679.9|11676.9|11707.7|11704.7|11714.5|11711.5|11679.7|11676.7|0
1728561600000|2024-10-10 12:00:00|11711.6|11708.6|11665|11662|11722.8|11719.8|11631.8|11628.8|0
1728565200000|2024-10-10 13:00:00|11665.3|11662.3|11738.7|11736.9|11757|11755.2|11652.3|11649.3|0
1728568800000|2024-10-10 14:00:00|11738.9|11737.1|11749.9|11748.1|11791.5|11789.7|11730.5|11728.7|0
1728572400000|2024-10-10 15:00:00|11750.6|11748.8|11813.7|11811.9|11814.1|11812.3|11733.7|11731.9|0
1728576000000|2024-10-10 16:00:00|11814|11812.2|11791.2|11789.4|11826.9|11825.1|11771.7|11769.9|0
1728579600000|2024-10-10 17:00:00|11791.5|11789.7|11794|11792.2|11808.4|11806.6|11749.4|11747.6|0
1728583200000|2024-10-10 18:00:00|11793.7|11791.9|11793.3|11791.5|11798|11796.2|11763.7|11761.9|0
1728586800000|2024-10-10 19:00:00|11792.4|11790.6|11807.4|11805.6|11820.9|11819.1|11777.3|11775.5|0
1728590400000|2024-10-10 20:00:00|11807.8|11804.8|11802.8|11799.8|11808|11805|11792.7|11789.7|0
1728594000000|2024-10-10 21:00:00|11802.7|11799.7|11797|11794|11802.7|11799.7|11796.5|11793.5|0
1728597600000|2024-10-10 22:00:00|11797.1|11794.1|11802|11799|11806.1|11803.1|11797.1|11794.1|0
1728601200000|2024-10-10 23:00:00|11801.9|11798.9|11812.9|11807.9|11818.8|11815.8|11801.9|11798.9|0
1728630000000|2024-10-11 07:00:00|11813.9|11808.9|11822.9|11817.9|11822.9|11817.9|11813.9|11808.9|0
1728633600000|2024-10-11 08:00:00|11818.2|11815.2|11772.8|11769.8|11820.2|11817.2|11770.8|11767.8|0
1728637200000|2024-10-11 09:00:00|11772.9|11769.9|11780.5|11777.5|11790|11787|11771|11768|0
1728640800000|2024-10-11 10:00:00|11780.6|11777.6|11789.2|11786.2|11797|11794|11777.5|11774.5|0
1728644400000|2024-10-11 11:00:00|11795.1|11792.1|11806.4|11803.4|11807.9|11804.9|11794.7|11791.7|0
1728648000000|2024-10-11 12:00:00|11807.8|11804.8|11777.5|11774.5|11816.6|11813.6|11773.1|11770.1|0
1728651600000|2024-10-11 13:00:00|11777.9|11774.9|11756.1|11754.3|11787.7|11784.7|11727.6|11725.8|0
1728655200000|2024-10-11 14:00:00|11752.9|11751.1|11797.9|11796.1|11836.2|11834.4|11746.1|11744.3|0
1728658800000|2024-10-11 15:00:00|11797.7|11795.9|11822.3|11820.5|11827.7|11825.9|11782.4|11780.6|0
1728662400000|2024-10-11 16:00:00|11821.7|11819.9|11801.1|11799.3|11827.2|11825.4|11779.8|11778|0
1728666000000|2024-10-11 17:00:00|11801.5|11799.7|11793|11791.2|11804.4|11802.6|11786|11784.2|0
1728669600000|2024-10-11 18:00:00|11792.6|11790.8|11814.5|11812.7|11818.1|11816.3|11787|11785.2|0
1728673200000|2024-10-11 19:00:00|11814.2|11812.4|11807|11805.2|11835.6|11833.8|11805.5|11803.7|0
1728676800000|2024-10-11 20:00:00|11807.6|11804.6|11793|11790|11809.6|11806.6|11786.1|11783.1|0
1728892800000|2024-10-14 08:00:00|11813.4|11810.4|11834.6|11831.6|11845.8|11842.8|11798.6|11795.6|0
1728896400000|2024-10-14 09:00:00|11820.3|11817.3|11849|11846|11849.6|11846.6|11819.9|11816.9|0
1728900000000|2024-10-14 10:00:00|11834.8|11831.8|11860.7|11857.7|11867.2|11864.2|11834.8|11831.8|0
1728903600000|2024-10-14 11:00:00|11860.4|11857.4|11873.7|11870.7|11873.7|11870.7|11855|11852|0
1728907200000|2024-10-14 12:00:00|11873.2|11870.2|11884.5|11881.5|11884.6|11881.6|11868.2|11865.2|0
1728910800000|2024-10-14 13:00:00|11884.6|11881.6|11953.3|11951.5|11953.5|11951.7|11868.5|11865.5|0
1728914400000|2024-10-14 14:00:00|11953.7|11951.9|11831.8|11830|11956.5|11954.7|11827.1|11825.3|0
1728918000000|2024-10-14 15:00:00|11832.8|11831|11828|11826.2|11844.2|11842.4|11797.9|11796.1|0
1728921600000|2024-10-14 16:00:00|11827.9|11826.1|11826.7|11824.9|11844.5|11842.7|11819.6|11817.8|0
1728925200000|2024-10-14 17:00:00|11827|11825.2|11832.9|11831.1|11843.7|11841.9|11824.9|11823.1|0
1728928800000|2024-10-14 18:00:00|11833|11831.2|11836|11834.2|11844.2|11842.4|11825.7|11823.9|0
1728932400000|2024-10-14 19:00:00|11835.4|11833.6|11829.5|11827.7|11865.9|11864.1|11824.4|11822.6|0
1728936000000|2024-10-14 20:00:00|11824|11821|11825.2|11822.2|11827.3|11824.3|11814.3|11811.3|0
1728939600000|2024-10-14 21:00:00|11825.1|11822.1|11822.1|11819.1|11826|11823|11819.9|11816.9|0
1728943200000|2024-10-14 22:00:00|11822.2|11819.2|11820.3|11817.3|11823.8|11820.8|11819.4|11816.4|0
1728946800000|2024-10-14 23:00:00|11820.2|11817.2|11828|11823|11828|11824.5|11820.1|11817.1|0
1728979200000|2024-10-15 08:00:00|11821.6|11818.6|11785.6|11782.6|11826.1|11823.1|11778.8|11775.8|0
1728982800000|2024-10-15 09:00:00|11785.8|11782.8|11789.9|11786.9|11800.4|11797.4|11785.8|11782.8|0
1728986400000|2024-10-15 10:00:00|11790.1|11787.1|11820.5|11817.5|11825.7|11822.7|11790.1|11787.1|0
1728990000000|2024-10-15 11:00:00|11820.9|11817.9|11831.7|11828.7|11836.1|11833.1|11818.5|11815.5|0
1728993600000|2024-10-15 12:00:00|11832|11829|11848.5|11845.5|11850.2|11847.2|11831|11828|0
1728997200000|2024-10-15 13:00:00|11848.6|11845.6|11798.4|11796.6|11858.8|11855.8|11758.7|11756.9|0
1729000800000|2024-10-15 14:00:00|11800.1|11798.3|11649.5|11647.7|11818.6|11816.8|11582.1|11580.3|0
1729004400000|2024-10-15 15:00:00|11649.9|11648.1|11639.6|11637.8|11694.9|11693.1|11634.6|11632.8|0
1729008000000|2024-10-15 16:00:00|11640.3|11638.5|11674|11672.2|11682.6|11680.8|11630.8|11629|0
1729011600000|2024-10-15 17:00:00|11673.5|11671.7|11669.7|11667.9|11688.1|11686.3|11646.9|11645.1|0
1729015200000|2024-10-15 18:00:00|11670.1|11668.3|11654.4|11652.6|11694|11692.2|11652.8|11651|0
1729018800000|2024-10-15 19:00:00|11657.3|11655.5|11667.7|11665.9|11669.7|11667.9|11609.9|11608.1|0
1729022400000|2024-10-15 20:00:00|11681.9|11678.9|11677.6|11674.6|11685.6|11682.6|11672.3|11669.3|0
1729026000000|2024-10-15 21:00:00|11677.4|11674.4|11667.8|11664.8|11678.3|11675.3|11664.6|11661.6|0
1729029600000|2024-10-15 22:00:00|11667.6|11664.6|11678.8|11675.8|11679.9|11676.9|11665.8|11662.8|0
1729033200000|2024-10-15 23:00:00|11678.9|11675.9|11686.5|11681.5|11687.8|11684.8|11678.9|11675.9|0
1729036800000|2024-10-16 00:00:00|11687.5|11682.5|11689.7|11684.7|11698.8|11693.8|11683.1|11678.1|0
1729040400000|2024-10-16 01:00:00|11689.6|11684.6|11695.7|11690.7|11700.6|11695.6|11680.9|11675.9|0
1729044000000|2024-10-16 02:00:00|11695.5|11690.5|11702.8|11697.8|11705.9|11700.9|11692.1|11687.1|0
1729047600000|2024-10-16 03:00:00|11702.7|11697.7|11708.8|11703.8|11710.7|11705.7|11699.2|11694.2|0
1729051200000|2024-10-16 04:00:00|11709.1|11704.1|11709.9|11704.9|11712.5|11707.5|11705.9|11700.9|0
1729054800000|2024-10-16 05:00:00|11710.2|11705.2|11711.1|11706.1|11713.6|11708.6|11701.9|11696.9|0
1729058400000|2024-10-16 06:00:00|11709.9|11704.9|11702.4|11697.4|11711.4|11706.4|11695.5|11690.5|0
1729062000000|2024-10-16 07:00:00|11702.5|11697.5|11710|11705|11711.4|11706.4|11676.7|11671.7|0
1729065600000|2024-10-16 08:00:00|11710.4|11707.4|11695.1|11692.1|11711.1|11708.1|11684.1|11681.1|0
1729069200000|2024-10-16 09:00:00|11695.2|11692.2|11696.5|11693.5|11707.2|11704.2|11690.3|11687.3|0
1729072800000|2024-10-16 10:00:00|11696.6|11693.6|11697.1|11694.1|11702.3|11699.3|11688.6|11685.6|0
1729076400000|2024-10-16 11:00:00|11701.3|11698.3|11707.2|11704.2|11715.8|11712.8|11693.6|11690.6|0
1729080000000|2024-10-16 12:00:00|11707.1|11704.1|11689.8|11686.8|11707.3|11704.3|11686.7|11683.7|0
1729083600000|2024-10-16 13:00:00|11689.9|11686.9|11552.6|11550.8|11706.8|11703.8|11551.2|11549.4|0
1729087200000|2024-10-16 14:00:00|11553.7|11551.9|11608.7|11606.9|11651.7|11649.9|11541.2|11539.4|0
1729090800000|2024-10-16 15:00:00|11609.8|11608|11609.5|11607.7|11649.1|11647.3|11603.4|11601.6|0
1729094400000|2024-10-16 16:00:00|11610.1|11608.3|11651.7|11649.9|11652.6|11650.8|11604.3|11602.5|0
1729098000000|2024-10-16 17:00:00|11651.9|11650.1|11655.7|11653.9|11660.4|11658.6|11633.7|11631.9|0
1729101600000|2024-10-16 18:00:00|11655.8|11654|11666.7|11664.9|11677.8|11676|11642.1|11640.3|0
1729105200000|2024-10-16 19:00:00|11666.8|11665|11663.2|11661.4|11676.2|11674.4|11651.9|11650.1|0
1729108800000|2024-10-16 20:00:00|11689.9|11686.9|11685.2|11682.2|11693.3|11690.3|11682.7|11679.7|0
1729112400000|2024-10-16 21:00:00|11685.1|11682.1|11688|11685|11689|11686|11684.4|11681.4|0
1729116000000|2024-10-16 22:00:00|11687.9|11684.9|11689.8|11686.8|11691.5|11688.5|11686.1|11683.1|0
1729119600000|2024-10-16 23:00:00|11689.7|11686.7|11682.4|11677.4|11691.3|11688.3|11680.3|11677.3|0
1729123200000|2024-10-17 00:00:00|11682.3|11677.3|11682.8|11677.8|11689.7|11684.7|11661.8|11656.8|0
1729126800000|2024-10-17 01:00:00|11682.7|11677.7|11685|11680|11688.9|11683.9|11672.6|11667.6|0
1729130400000|2024-10-17 02:00:00|11684.8|11679.8|11677.3|11672.3|11688.3|11683.3|11663.8|11658.8|0
1729134000000|2024-10-17 03:00:00|11677.4|11672.4|11673.1|11668.1|11680.9|11675.9|11670.5|11665.5|0
1729137600000|2024-10-17 04:00:00|11673|11668|11672.3|11667.3|11674.2|11669.2|11668|11663|0
1729141200000|2024-10-17 05:00:00|11672.4|11667.4|11698.1|11693.1|11701.3|11696.3|11670.9|11665.9|0
1729144800000|2024-10-17 06:00:00|11698.5|11693.5|11749.6|11744.6|11773.4|11768.4|11697.2|11692.2|0
1729148400000|2024-10-17 07:00:00|11749.3|11744.3|11757.7|11752.7|11762|11757|11733.9|11728.9|0
1729152000000|2024-10-17 08:00:00|11768.6|11765.6|11799.7|11796.7|11805.8|11802.8|11765.6|11762.6|0
1729155600000|2024-10-17 09:00:00|11800.1|11797.1|11805.8|11802.8|11806.8|11803.8|11791.1|11788.1|0
1729159200000|2024-10-17 10:00:00|11806|11803|11823.4|11820.4|11825.2|11822.2|11804.1|11801.1|0
1729162800000|2024-10-17 11:00:00|11814.8|11811.8|11808.1|11805.1|11816.8|11813.8|11802.6|11799.6|0
1729166400000|2024-10-17 12:00:00|11808.2|11805.2|11820.9|11817.9|11821.5|11818.5|11802.2|11799.2|0
1729170000000|2024-10-17 13:00:00|11820.8|11817.8|11725.9|11724.1|11837|11834|11709.5|11707.7|0
1729173600000|2024-10-17 14:00:00|11730.4|11728.6|11712.5|11710.7|11758|11756.2|11681.6|11679.8|0
1729177200000|2024-10-17 15:00:00|11712.7|11710.9|11812.9|11811.1|11813.2|11811.4|11696.2|11694.4|0
1729180800000|2024-10-17 16:00:00|11813|11811.2|11775.4|11773.6|11820.9|11819.1|11763.1|11761.3|0
1729184400000|2024-10-17 17:00:00|11776.5|11774.7|11782.9|11781.1|11799.5|11797.7|11770.9|11769.1|0
1729188000000|2024-10-17 18:00:00|11782.8|11781|11750.6|11748.8|11785.2|11783.4|11705.6|11703.8|0
1729191600000|2024-10-17 19:00:00|11750.5|11748.7|11692.5|11690.7|11752.4|11750.6|11690.1|11688.3|0
1729195200000|2024-10-17 20:00:00|11722|11719|11764.2|11761.2|11793.3|11790.3|11692.4|11689.4|0
1729198800000|2024-10-17 21:00:00|11764|11761|11784.2|11781.2|11787.2|11784.2|11763.5|11760.5|0
1729202400000|2024-10-17 22:00:00|11784.1|11781.1|11789.7|11786.7|11790.9|11787.9|11778.4|11775.4|0
1729206000000|2024-10-17 23:00:00|11789.6|11786.6|11794.2|11789.2|11794.2|11791|11785.3|11782.3|0
1729209600000|2024-10-18 00:00:00|11793.3|11788.3|11766.8|11761.8|11793.9|11788.9|11744.5|11739.5|0
1729213200000|2024-10-18 01:00:00|11766.4|11761.4|11777.4|11772.4|11780.5|11775.5|11761|11756|0
1729216800000|2024-10-18 02:00:00|11777.5|11772.5|11776.4|11771.4|11784.6|11779.6|11769.7|11764.7|0
1729220400000|2024-10-18 03:00:00|11776.2|11771.2|11767.8|11762.8|11781|11776|11762.5|11757.5|0
1729224000000|2024-10-18 04:00:00|11767.7|11762.7|11774.2|11769.2|11777.9|11772.9|11765.6|11760.6|0
1729227600000|2024-10-18 05:00:00|11774.3|11769.3|11791.3|11786.3|11792.7|11787.7|11771.8|11766.8|0
1729231200000|2024-10-18 06:00:00|11791.4|11786.4|11805.7|11800.7|11806.5|11801.5|11787.2|11782.2|0
1729234800000|2024-10-18 07:00:00|11805.9|11800.9|11820.4|11815.4|11821.2|11816.2|11801.5|11796.5|0
1729238400000|2024-10-18 08:00:00|11819.8|11816.8|11839.4|11836.4|11843.8|11840.8|11816.5|11813.5|0
1729242000000|2024-10-18 09:00:00|11839.5|11836.5|11833.9|11830.9|11846.8|11843.8|11833.1|11830.1|0
1729245600000|2024-10-18 10:00:00|11834|11831|11846.8|11843.8|11847.8|11844.8|11829.2|11826.2|0
1729249200000|2024-10-18 11:00:00|11839.8|11836.8|11856.6|11853.6|11861.8|11858.8|11837.9|11834.9|0
1729252800000|2024-10-18 12:00:00|11856.2|11853.2|11865.4|11862.4|11867.6|11864.6|11846.4|11843.4|0
1729256400000|2024-10-18 13:00:00|11864.8|11861.8|11844.5|11842.7|11892|11889|11800.6|11798.8|0
1729260000000|2024-10-18 14:00:00|11844.7|11842.9|11826.7|11824.9|11877.2|11875.4|11824.1|11822.3|0
1729263600000|2024-10-18 15:00:00|11827|11825.2|11845|11843.2|11878.2|11876.4|11826.9|11825.1|0
1729267200000|2024-10-18 16:00:00|11844.6|11842.8|11863|11861.2|11876|11874.2|11822.6|11820.8|0
1729270800000|2024-10-18 17:00:00|11862.6|11860.8|11857.9|11856.1|11878.8|11877|11853.6|11851.8|0
1729274400000|2024-10-18 18:00:00|11857.2|11855.4|11863.5|11861.7|11869.9|11868.1|11839.7|11837.9|0
1729278000000|2024-10-18 19:00:00|11862.8|11861|11845.8|11844|11865.6|11863.8|11833.6|11831.8|0
1729281600000|2024-10-18 20:00:00|11869.3|11866.3|11872.6|11869.6|11873.6|11870.6|11862.6|11859.6|0
1729461600000|2024-10-20 22:00:00|11885.9|11880.9|11891.9|11886.9|11896.3|11891.3|11883.7|11878.7|0
1729465200000|2024-10-20 23:00:00|11891.8|11886.8|11890.6|11885.6|11897.4|11892.4|11885.7|11880.7|0
1729468800000|2024-10-21 00:00:00|11891|11886|11888.6|11883.6|11895.7|11890.7|11882.1|11877.1|0
1729472400000|2024-10-21 01:00:00|11888.3|11883.3|11887|11882|11893.9|11888.9|11885.8|11880.8|0
1729476000000|2024-10-21 02:00:00|11887.1|11882.1|11877.4|11872.4|11888.7|11883.7|11874.3|11869.3|0
1729479600000|2024-10-21 03:00:00|11877.3|11872.3|11871.8|11866.8|11882.9|11877.9|11869.7|11864.7|0
1729483200000|2024-10-21 04:00:00|11871.6|11866.6|11865.3|11860.3|11873.3|11868.3|11863.1|11858.1|0
1729486800000|2024-10-21 05:00:00|11865.1|11860.1|11853.4|11848.4|11866.5|11861.5|11850.9|11845.9|0
1729490400000|2024-10-21 06:00:00|11853|11848|11845.2|11840.2|11859.8|11854.8|11840.2|11835.2|0
1729494000000|2024-10-21 07:00:00|11845.8|11840.8|11848.6|11843.6|11860.3|11855.3|11841.8|11836.8|0
1729497600000|2024-10-21 08:00:00|11863.4|11860.4|11867.8|11864.8|11870.2|11867.2|11859.7|11856.7|0
1729501200000|2024-10-21 09:00:00|11868|11865|11850.4|11847.4|11868|11865|11843.1|11840.1|0
1729504800000|2024-10-21 10:00:00|11850.5|11847.5|11827.6|11824.6|11852.8|11849.8|11827.2|11824.2|0
1729508400000|2024-10-21 11:00:00|11830.7|11827.7|11808|11805|11834.7|11831.7|11803|11800|0
1729512000000|2024-10-21 12:00:00|11807.7|11804.7|11843.1|11840.1|11844.6|11841.6|11807.6|11804.6|0
1729515600000|2024-10-21 13:00:00|11843|11840|11871.2|11869.4|11872.5|11870.7|11808.7|11806.9|0
1729519200000|2024-10-21 14:00:00|11871.5|11869.7|11838.6|11836.8|11910.7|11908.9|11801.1|11799.3|0
1729522800000|2024-10-21 15:00:00|11838.5|11836.7|11853.3|11851.5|11859.2|11857.4|11787.4|11785.6|0
1729526400000|2024-10-21 16:00:00|11853.2|11851.4|11867.9|11866.1|11869|11867.2|11836.9|11835.1|0
1729530000000|2024-10-21 17:00:00|11867.3|11865.5|11887.6|11885.8|11889.3|11887.5|11860.6|11858.8|0
1729533600000|2024-10-21 18:00:00|11888.1|11886.3|11869.3|11867.5|11890.3|11888.5|11862.5|11860.7|0
1729537200000|2024-10-21 19:00:00|11869.6|11867.8|11920.9|11919.1|11921.2|11919.4|11863.8|11862|0
1729540800000|2024-10-21 20:00:00|11921.5|11918.5|11958.5|11955.5|11961.4|11958.4|11921.5|11918.5|0
1729544400000|2024-10-21 21:00:00|11958.6|11955.6|11956.7|11953.7|11958.6|11955.6|11954.6|11951.6|0
1729548000000|2024-10-21 22:00:00|11956.6|11953.6|11955.1|11952.1|11958.3|11955.3|11954.5|11951.5|0
1729551600000|2024-10-21 23:00:00|11955|11952|11957.1|11952.1|11957.1|11953.8|11953.7|11950.7|0
1729555200000|2024-10-22 00:00:00|11956.5|11951.5|11934.3|11929.3|11956.5|11951.5|11932|11927|0
1729558800000|2024-10-22 01:00:00|11934.5|11929.5|11931.1|11926.1|11938.1|11933.1|11925|11920|0
1729562400000|2024-10-22 02:00:00|11930.7|11925.7|11924.6|11919.6|11938.4|11933.4|11923.8|11918.8|0
1729566000000|2024-10-22 03:00:00|11924.5|11919.5|11929.2|11924.2|11934.6|11929.6|11924|11919|0
1729569600000|2024-10-22 04:00:00|11929.3|11924.3|11919.7|11914.7|11933|11928|11919.4|11914.4|0
1729573200000|2024-10-22 05:00:00|11919.5|11914.5|11920.4|11915.4|11930.4|11925.4|11914.2|11909.2|0
1729576800000|2024-10-22 06:00:00|11920.5|11915.5|11918|11913|11927.5|11922.5|11909|11904|0
1729580400000|2024-10-22 07:00:00|11918.1|11913.1|11927.6|11922.6|11940.8|11935.8|11913.7|11908.7|0
1729584000000|2024-10-22 08:00:00|11927.3|11924.3|11908.1|11905.1|11935.5|11932.5|11907|11904|0
1729587600000|2024-10-22 09:00:00|11907.6|11904.6|11883.8|11880.8|11907.6|11904.6|11880.9|11877.9|0
1729591200000|2024-10-22 10:00:00|11886.1|11883.1|11886.7|11883.7|11894.3|11891.3|11879.7|11876.7|0
1729594800000|2024-10-22 11:00:00|11892.1|11889.1|11906.8|11903.8|11918.3|11915.3|11890.6|11887.6|0
1729598400000|2024-10-22 12:00:00|11907.7|11904.7|11893.2|11890.2|11922.9|11919.9|11877.2|11874.2|0
1729602000000|2024-10-22 13:00:00|11892.9|11889.9|11904.3|11902.5|11930.6|11928.8|11827.2|11825.4|0
1729605600000|2024-10-22 14:00:00|11906.9|11905.1|11930.1|11928.3|11950.5|11948.7|11891.8|11890|0
1729609200000|2024-10-22 15:00:00|11930.7|11928.9|11922.1|11920.3|11938.2|11936.4|11901.6|11899.8|0
1729612800000|2024-10-22 16:00:00|11922|11920.2|11924.1|11922.3|11929.7|11927.9|11880.6|11878.8|0
1729616400000|2024-10-22 17:00:00|11924.8|11923|11972.6|11970.8|11973.7|11971.9|11906.3|11904.5|0
1729620000000|2024-10-22 18:00:00|11971.6|11969.8|11933.9|11932.1|11986|11984.2|11929.9|11928.1|0
1729623600000|2024-10-22 19:00:00|11931.8|11930|11941.5|11939.7|11955.9|11954.1|11931.2|11929.4|0
1729627200000|2024-10-22 20:00:00|11941.6|11938.6|11934.6|11931.6|11960.5|11957.5|11930.7|11927.7|0
1729630800000|2024-10-22 21:00:00|11934.1|11931.1|11926.6|11923.6|11934.5|11931.5|11924.7|11921.7|0
1729634400000|2024-10-22 22:00:00|11926.4|11923.4|11919.4|11916.4|11926.7|11923.7|11917.8|11914.8|0
1729638000000|2024-10-22 23:00:00|11919.2|11916.2|11925|11920|11928.5|11925.5|11917.9|11914.9|0
1729641600000|2024-10-23 00:00:00|11925.2|11920.2|11906.1|11901.1|11928.2|11923.2|11904|11899|0
1729645200000|2024-10-23 01:00:00|11906.2|11901.2|11912.1|11907.1|11916.6|11911.6|11903.5|11898.5|0
1729648800000|2024-10-23 02:00:00|11912.2|11907.2|11918.9|11913.9|11921.6|11916.6|11908.9|11903.9|0
1729652400000|2024-10-23 03:00:00|11919|11914|11914.6|11909.6|11924.6|11919.6|11912.8|11907.8|0
1729656000000|2024-10-23 04:00:00|11914.5|11909.5|11918.3|11913.3|11920|11915|11912.5|11907.5|0
1729659600000|2024-10-23 05:00:00|11918.2|11913.2|11912|11907|11923.3|11918.3|11911.4|11906.4|0
1729663200000|2024-10-23 06:00:00|11912.1|11907.1|11909.1|11904.1|11914.5|11909.5|11904.5|11899.5|0
1729666800000|2024-10-23 07:00:00|11909.2|11904.2|11912|11907|11932.7|11927.7|11906|11901|0
1729670400000|2024-10-23 08:00:00|11920.4|11917.4|11904.5|11901.5|11925.1|11922.1|11904|11901|0
1729674000000|2024-10-23 09:00:00|11904.8|11901.8|11903.2|11900.2|11912.1|11909.1|11890.9|11887.9|0
1729677600000|2024-10-23 10:00:00|11904.1|11901.1|11889.2|11886.2|11904.2|11901.2|11882.6|11879.6|0
1729681200000|2024-10-23 11:00:00|11903.2|11900.2|11917.9|11914.9|11920.3|11917.3|11896.8|11893.8|0
1729684800000|2024-10-23 12:00:00|11917.7|11914.7|11911.3|11908.3|11928.5|11925.5|11902.7|11899.7|0
1729688400000|2024-10-23 13:00:00|11911.5|11908.5|11856.5|11854.7|11911.6|11908.6|11832.3|11830.5|0
1729692000000|2024-10-23 14:00:00|11856.8|11855|11836.5|11834.7|11879.7|11877.9|11772.3|11770.5|0
1729695600000|2024-10-23 15:00:00|11836.6|11834.8|11794.1|11792.3|11851.3|11849.5|11768.8|11767|0
1729699200000|2024-10-23 16:00:00|11793|11791.2|11712.2|11710.4|11793|11791.2|11702.4|11700.6|0
1729702800000|2024-10-23 17:00:00|11711.9|11710.1|11627.6|11625.8|11711.9|11710.1|11624.6|11622.8|0
1729706400000|2024-10-23 18:00:00|11627.3|11625.5|11656|11654.2|11663.8|11662|11601.4|11599.6|0
1729710000000|2024-10-23 19:00:00|11654.3|11652.5|11673.4|11671.6|11685.2|11683.4|11634.1|11632.3|0
1729713600000|2024-10-23 20:00:00|11673.7|11670.7|11684.5|11681.5|11690.6|11687.6|11605.1|11602.1|0
1729717200000|2024-10-23 21:00:00|11684.3|11681.3|11682|11679|11685.8|11682.8|11676|11673|0
1729720800000|2024-10-23 22:00:00|11681.9|11678.9|11679.8|11676.8|11681.9|11678.9|11671.7|11668.7|0
1729724400000|2024-10-23 23:00:00|11679.7|11676.7|11688|11683|11688|11684.8|11676.7|11673.7|0
1729728000000|2024-10-24 00:00:00|11687.1|11682.1|11715|11710|11715.4|11710.4|11679.4|11674.4|0
1729731600000|2024-10-24 01:00:00|11714.6|11709.6|11708.6|11703.6|11715.3|11710.3|11706.3|11701.3|0
1729735200000|2024-10-24 02:00:00|11708.3|11703.3|11710.9|11705.9|11714.7|11709.7|11700.1|11695.1|0
1729738800000|2024-10-24 03:00:00|11711|11706|11704.7|11699.7|11718|11713|11704.7|11699.7|0
1729742400000|2024-10-24 04:00:00|11703.9|11698.9|11706.4|11701.4|11708.2|11703.2|11699.8|11694.8|0
1729746000000|2024-10-24 05:00:00|11706.3|11701.3|11707.1|11702.1|11710|11705|11697.1|11692.1|0
1729749600000|2024-10-24 06:00:00|11707|11702|11703.9|11698.9|11717.4|11712.4|11702.4|11697.4|0
1729753200000|2024-10-24 07:00:00|11704.2|11699.2|11741.1|11736.1|11744.8|11739.8|11701.8|11696.8|0
1729756800000|2024-10-24 08:00:00|11737.4|11734.4|11770.6|11767.6|11787|11784|11737.4|11734.4|0
1729760400000|2024-10-24 09:00:00|11772.5|11769.5|11765.4|11762.4|11774.3|11771.3|11749.6|11746.6|0
1729764000000|2024-10-24 10:00:00|11764.2|11761.2|11753.7|11750.7|11780.2|11777.2|11753.5|11750.5|0
1729767600000|2024-10-24 11:00:00|11751|11748|11776.6|11773.6|11776.8|11773.8|11736.3|11733.3|0
1729771200000|2024-10-24 12:00:00|11776.3|11773.3|11767.4|11764.4|11784.6|11781.6|11762.8|11759.8|0
1729774800000|2024-10-24 13:00:00|11768|11765|11756.5|11754.7|11791.9|11788.9|11689|11687.2|0
1729778400000|2024-10-24 14:00:00|11758.3|11756.5|11730.4|11728.6|11790.2|11788.4|11725.7|11723.9|0
1729782000000|2024-10-24 15:00:00|11730.8|11729|11742.6|11740.8|11761.5|11759.7|11698.3|11696.5|0
1729785600000|2024-10-24 16:00:00|11742.8|11741|11766|11764.2|11773.4|11771.6|11706.4|11704.6|0
1729789200000|2024-10-24 17:00:00|11765.9|11764.1|11745.8|11744|11783.9|11782.1|11745.2|11743.4|0
1729792800000|2024-10-24 18:00:00|11746.4|11744.6|11753.3|11751.5|11771|11769.2|11736.7|11734.9|0
1729796400000|2024-10-24 19:00:00|11752.7|11750.9|11773.5|11771.7|11785.2|11783.4|11737.1|11735.3|0
1729800000000|2024-10-24 20:00:00|11774.1|11771.1|11767.8|11764.8|11775.8|11772.8|11756.7|11753.7|0
1729803600000|2024-10-24 21:00:00|11767.7|11764.7|11765|11762|11768|11765|11762.1|11759.1|0
1729807200000|2024-10-24 22:00:00|11765.1|11762.1|11765.1|11762.1|11769.9|11766.9|11763.5|11760.5|0
1729810800000|2024-10-24 23:00:00|11765.2|11762.2|11761.5|11756.5|11765.2|11762.2|11757.5|11754.5|0
1729814400000|2024-10-25 00:00:00|11761.7|11756.7|11770.6|11765.6|11774|11769|11756.5|11751.5|0
1729818000000|2024-10-25 01:00:00|11770.7|11765.7|11770.3|11765.3|11779.5|11774.5|11769.8|11764.8|0
1729821600000|2024-10-25 02:00:00|11770.1|11765.1|11771|11766|11778.1|11773.1|11768.5|11763.5|0
1729825200000|2024-10-25 03:00:00|11771.2|11766.2|11758.1|11753.1|11772.5|11767.5|11755.8|11750.8|0
1729828800000|2024-10-25 04:00:00|11758.2|11753.2|11756.2|11751.2|11758.3|11753.3|11752.2|11747.2|0
1729832400000|2024-10-25 05:00:00|11756.1|11751.1|11766.1|11761.1|11769.5|11764.5|11753.5|11748.5|0
1729836000000|2024-10-25 06:00:00|11766.3|11761.3|11764.9|11759.9|11775.4|11770.4|11761.9|11756.9|0
1729839600000|2024-10-25 07:00:00|11765|11760|11794.1|11789.1|11794.3|11789.3|11762.4|11757.4|0
1729843200000|2024-10-25 08:00:00|11779|11776|11806.1|11803.1|11810.9|11807.9|11772.5|11769.5|0
1729846800000|2024-10-25 09:00:00|11801|11798|11821.6|11818.6|11831.4|11828.4|11800.8|11797.8|0
1729850400000|2024-10-25 10:00:00|11821.3|11818.3|11828|11825|11837.9|11834.9|11817.1|11814.1|0
1729854000000|2024-10-25 11:00:00|11817.7|11814.7|11820.7|11817.7|11823.8|11820.8|11802.8|11799.8|0
1729857600000|2024-10-25 12:00:00|11822|11819|11848|11845|11849|11846|11818.2|11815.2|0
1729861200000|2024-10-25 13:00:00|11846.4|11843.4|11944|11942.2|11951.1|11949.3|11834.8|11831.8|0
1729864800000|2024-10-25 14:00:00|11944.2|11942.4|11957.8|11956|11975.7|11973.9|11933.2|11931.4|0
1729868400000|2024-10-25 15:00:00|11957.5|11955.7|11927|11925.2|11970.3|11968.5|11914.4|11912.6|0
1729872000000|2024-10-25 16:00:00|11926.5|11924.7|11906.7|11904.9|11958.9|11957.1|11888|11886.2|0
1729875600000|2024-10-25 17:00:00|11906.8|11905|11820.8|11819|11913.7|11911.9|11802|11800.2|0
1729879200000|2024-10-25 18:00:00|11820.6|11818.8|11849.8|11848|11856.7|11854.9|11788.7|11786.9|0
1729882800000|2024-10-25 19:00:00|11849.5|11847.7|11825.4|11823.6|11849.5|11847.7|11813.3|11811.5|0
1729886400000|2024-10-25 20:00:00|11825.5|11822.5|11820.6|11817.6|11831|11828|11816|11813|0
1730066400000|2024-10-27 22:00:00|11867.3|11862.3|11905.1|11900.1|11912.7|11907.7|11861.2|11856.2|0
1730070000000|2024-10-27 23:00:00|11904.8|11899.8|11899.3|11894.3|11909|11904|11892.8|11887.8|0
1730073600000|2024-10-28 00:00:00|11899.4|11894.4|11909.1|11904.1|11927.8|11922.8|11895.9|11890.9|0
1730077200000|2024-10-28 01:00:00|11909|11904|11915.5|11910.5|11927.1|11922.1|11908.1|11903.1|0
1730080800000|2024-10-28 02:00:00|11915.4|11910.4|11915.9|11910.9|11921.9|11916.9|11908.9|11903.9|0
1730084400000|2024-10-28 03:00:00|11916|11911|11908.3|11903.3|11920.2|11915.2|11901.3|11896.3|0
1730088000000|2024-10-28 04:00:00|11908.1|11903.1|11932.7|11927.7|11933.9|11928.9|11906.7|11901.7|0
1730091600000|2024-10-28 05:00:00|11932.9|11927.9|11905.4|11900.4|11934.1|11929.1|11903.9|11898.9|0
1730095200000|2024-10-28 06:00:00|11905|11900|11912.1|11907.1|11921.1|11916.1|11902.1|11897.1|0
1730098800000|2024-10-28 07:00:00|11912.6|11907.6|11917.9|11912.9|11930.5|11925.5|11909|11904|0
1730102400000|2024-10-28 08:00:00|11917.8|11912.8|11939.1|11936.1|11941.4|11938.4|11890.4|11887.4|0
1730106000000|2024-10-28 09:00:00|11939.6|11936.6|11928.7|11925.7|11944.2|11941.2|11928.7|11925.7|0
1730109600000|2024-10-28 10:00:00|11928.8|11925.8|11921.5|11918.5|11936.2|11933.2|11914.1|11911.1|0
1730113200000|2024-10-28 11:00:00|11921.2|11918.2|11922.3|11919.3|11923.5|11920.5|11903|11900|0
1730116800000|2024-10-28 12:00:00|11922|11919|11926.6|11923.6|11927.7|11924.7|11904.4|11901.4|0
1730120400000|2024-10-28 13:00:00|11927.6|11924.6|11857.5|11855.7|11932.5|11929.5|11829.6|11827.8|0
1730124000000|2024-10-28 14:00:00|11856.5|11854.7|11864.1|11862.3|11893.8|11892|11856.4|11854.6|0
1730127600000|2024-10-28 15:00:00|11865.4|11863.6|11845.7|11843.9|11866.8|11865|11821.2|11819.4|0
1730131200000|2024-10-28 16:00:00|11845.4|11843.6|11847.8|11846|11865.8|11864|11834.2|11832.4|0
1730134800000|2024-10-28 17:00:00|11847.4|11845.6|11858.4|11856.6|11858.8|11857|11830.9|11829.1|0
1730138400000|2024-10-28 18:00:00|11857.6|11855.8|11844.1|11842.3|11865.3|11863.5|11834.4|11832.6|0
1730142000000|2024-10-28 19:00:00|11839.5|11837.7|11825.7|11823.9|11850.8|11849|11819.9|11818.1|0
1730145600000|2024-10-28 20:00:00|11824.5|11821.5|11823.1|11820.1|11830.8|11827.8|11813.7|11810.7|0
1730149200000|2024-10-28 21:00:00|11823.3|11820.3|11828.5|11825.5|11829.7|11826.7|11822.1|11819.1|0
1730152800000|2024-10-28 22:00:00|11828.7|11825.7|11822.6|11819.6|11829.9|11826.9|11820.8|11817.8|0
1730156400000|2024-10-28 23:00:00|11822.4|11819.4|11825.4|11820.4|11826.4|11823.4|11822.2|11819.2|0
1730160000000|2024-10-29 00:00:00|11826.4|11821.4|11828.1|11823.1|11834|11829|11807.4|11802.4|0
1730163600000|2024-10-29 01:00:00|11828.3|11823.3|11824.4|11819.4|11831.5|11826.5|11814.6|11809.6|0
1730167200000|2024-10-29 02:00:00|11824.9|11819.9|11821.3|11816.3|11827.4|11822.4|11815|11810|0
1730170800000|2024-10-29 03:00:00|11821.2|11816.2|11798.5|11793.5|11831.2|11826.2|11796|11791|0
1730174400000|2024-10-29 04:00:00|11798.3|11793.3|11816.3|11811.3|11817.1|11812.1|11793.4|11788.4|0
1730178000000|2024-10-29 05:00:00|11816.2|11811.2|11824.8|11819.8|11826.1|11821.1|11810.8|11805.8|0
1730181600000|2024-10-29 06:00:00|11825|11820|11846.3|11841.3|11848.5|11843.5|11824.6|11819.6|0
1730185200000|2024-10-29 07:00:00|11845.7|11840.7|11838.9|11833.9|11853.1|11848.1|11838|11833|0
1730188800000|2024-10-29 08:00:00|11838.8|11833.8|11842.7|11839.7|11848.1|11845.1|11818.9|11815.9|0
1730192400000|2024-10-29 09:00:00|11842.9|11839.9|11839.1|11836.1|11844.7|11841.7|11830.6|11827.6|0
1730196000000|2024-10-29 10:00:00|11839|11836|11841.5|11838.5|11843.4|11840.4|11826.2|11823.2|0
1730199600000|2024-10-29 11:00:00|11840.8|11837.8|11819.2|11816.2|11840.8|11837.8|11808.9|11805.9|0
1730203200000|2024-10-29 12:00:00|11817.8|11814.8|11811.3|11808.3|11818.4|11815.4|11802|11799|0
1730206800000|2024-10-29 13:00:00|11811.1|11808.1|11864.1|11862.3|11869.1|11867.3|11801.1|11799.3|0
1730210400000|2024-10-29 14:00:00|11865.1|11863.3|11936.2|11934.4|11936.2|11934.4|11857.9|11856.1|0
1730214000000|2024-10-29 15:00:00|11937.2|11935.4|11958.3|11956.5|11959.3|11957.5|11922.3|11920.5|0
1730217600000|2024-10-29 16:00:00|11958.8|11957|11992.6|11990.8|12007.2|12005.4|11944.1|11942.3|0
1730221200000|2024-10-29 17:00:00|11993.2|11991.4|12011|12009.2|12036.1|12034.3|11993.2|11991.4|0
1730224800000|2024-10-29 18:00:00|12010.9|12009.1|12025.4|12023.6|12036.7|12034.9|12006.8|12005|0
1730228400000|2024-10-29 19:00:00|12025.1|12023.3|12027.3|12025.5|12064.3|12062.5|12021.3|12019.5|0
1730232000000|2024-10-29 20:00:00|12027.2|12024.2|12086.7|12083.7|12107.9|12104.9|12018|12015|0
1730235600000|2024-10-29 21:00:00|12086.5|12083.5|12119.1|12116.1|12131.1|12128.1|12086.3|12083.3|0
1730239200000|2024-10-29 22:00:00|12119.2|12116.2|12135.9|12132.9|12135.9|12132.9|12118.9|12115.9|0
1730242800000|2024-10-29 23:00:00|12136|12133|12146.9|12141.9|12147.1|12143.9|12127.2|12124.2|0
1730246400000|2024-10-30 00:00:00|12147.2|12142.2|12158.2|12153.2|12161.9|12156.9|12142.8|12137.8|0
1730250000000|2024-10-30 01:00:00|12158.1|12153.1|12166.6|12161.6|12170|12165|12150.9|12145.9|0
1730253600000|2024-10-30 02:00:00|12166.9|12161.9|12152.4|12147.4|12167.4|12162.4|12149.8|12144.8|0
1730257200000|2024-10-30 03:00:00|12152.5|12147.5|12135.5|12130.5|12154.5|12149.5|12131.1|12126.1|0
1730260800000|2024-10-30 04:00:00|12135.4|12130.4|12130.5|12125.5|12136.5|12131.5|12126.6|12121.6|0
1730264400000|2024-10-30 05:00:00|12130.4|12125.4|12125.4|12120.4|12135.5|12130.5|12120.2|12115.2|0
1730268000000|2024-10-30 06:00:00|12125|12120|12144.9|12139.9|12146.8|12141.8|12122.4|12117.4|0
1730271600000|2024-10-30 07:00:00|12144.8|12139.8|12140.5|12135.5|12153|12148|12139.6|12134.6|0
1730275200000|2024-10-30 08:00:00|12140.4|12135.4|12158.8|12155.8|12172.5|12169.5|12118.7|12115.7|0
1730278800000|2024-10-30 09:00:00|12135.6|12132.6|12176.8|12173.8|12184.1|12181.1|12135.6|12132.6|0
1730282400000|2024-10-30 10:00:00|12176.7|12173.7|12172.3|12169.3|12181.2|12178.2|12168.1|12165.1|0
1730286000000|2024-10-30 11:00:00|12171.4|12168.4|12176.9|12173.9|12197.6|12194.6|12151|12148|0
1730289600000|2024-10-30 12:00:00|12175.6|12172.6|12145.9|12142.9|12178.5|12175.5|12135.5|12132.5|0
1730293200000|2024-10-30 13:00:00|12143.7|12140.7|12071.5|12069.7|12146.8|12143.8|12010|12008.2|0
1730296800000|2024-10-30 14:00:00|12070.4|12068.6|12096.5|12094.7|12135.6|12133.8|12070.4|12068.6|0
1730300400000|2024-10-30 15:00:00|12095.8|12094|12104.4|12102.6|12118.3|12116.5|12059.3|12057.5|0
1730304000000|2024-10-30 16:00:00|12103.1|12101.3|12087.7|12085.9|12113.9|12112.1|12080.6|12078.8|0
1730307600000|2024-10-30 17:00:00|12087.3|12085.5|12032.8|12031|12090.3|12088.5|12019.7|12017.9|0
1730311200000|2024-10-30 18:00:00|12032.5|12030.7|12046.2|12044.4|12062.4|12060.6|12032.5|12030.7|0
1730314800000|2024-10-30 19:00:00|12045.8|12044|11991.3|11989.5|12045.8|12044|11980.7|11978.9|0
1730318400000|2024-10-30 20:00:00|11992.1|11989.1|11957.1|11954.1|12018.1|12015.1|11903.7|11900.7|0
1730322000000|2024-10-30 21:00:00|11956.4|11953.4|11903.9|11900.9|11962.2|11959.2|11901.5|11898.5|0
1730325600000|2024-10-30 22:00:00|11904.4|11901.4|11859.4|11856.4|11910.5|11907.5|11846.3|11843.3|0
1730329200000|2024-10-30 23:00:00|11859|11856|11870.6|11865.6|11875.4|11872.4|11858|11855|0
1730332800000|2024-10-31 00:00:00|11870.5|11865.5|11877|11872|11880.5|11875.5|11857.9|11852.9|0
1730336400000|2024-10-31 01:00:00|11877.1|11872.1|11879.4|11874.4|11892|11887|11876.8|11871.8|0
1730340000000|2024-10-31 02:00:00|11879.1|11874.1|11874.8|11869.8|11882.2|11877.2|11869|11864|0
1730343600000|2024-10-31 03:00:00|11875.1|11870.1|11868|11863|11879|11874|11866|11861|0
1730347200000|2024-10-31 04:00:00|11868.1|11863.1|11860.6|11855.6|11869.5|11864.5|11857.6|11852.6|0
1730350800000|2024-10-31 05:00:00|11860.3|11855.3|11850.8|11845.8|11861.9|11856.9|11846.6|11841.6|0
1730354400000|2024-10-31 06:00:00|11851|11846|11831.5|11826.5|11853.5|11848.5|11828.4|11823.4|0
1730358000000|2024-10-31 07:00:00|11831.4|11826.4|11807.6|11802.6|11831.4|11826.4|11799.9|11794.9|0
1730361600000|2024-10-31 08:00:00|11807.5|11802.5|11779.4|11776.4|11810.5|11807.5|11761|11758|0
1730365200000|2024-10-31 09:00:00|11778.6|11775.6|11788.2|11785.2|11801.6|11798.6|11773.1|11770.1|0
1730368800000|2024-10-31 10:00:00|11788.3|11785.3|11775.7|11772.7|11788.5|11785.5|11760|11757|0
1730372400000|2024-10-31 11:00:00|11810.6|11807.6|11866.3|11863.3|11866.5|11863.5|11809.9|11806.9|0
1730376000000|2024-10-31 12:00:00|11866.6|11863.6|11854.8|11851.8|11883.9|11880.9|11854.8|11851.8|0
1730379600000|2024-10-31 13:00:00|11854.3|11851.3|11731.1|11729.3|11874.1|11871.1|11718.7|11716.9|0
1730383200000|2024-10-31 14:00:00|11729.2|11727.4|11673|11671.2|11756|11754.2|11656.4|11654.6|0
1730386800000|2024-10-31 15:00:00|11671.2|11669.4|11643.7|11641.9|11693.2|11691.4|11616.2|11614.4|0
1730390400000|2024-10-31 16:00:00|11643.5|11641.7|11638.4|11636.6|11664.1|11662.3|11624.9|11623.1|0
1730394000000|2024-10-31 17:00:00|11638.5|11636.7|11601|11599.2|11661.6|11659.8|11598.5|11596.7|0
1730397600000|2024-10-31 18:00:00|11601.3|11599.5|11606.8|11605|11614.1|11612.3|11582.9|11581.1|0
1730401200000|2024-10-31 19:00:00|11606.7|11604.9|11613.3|11611.5|11687|11685.2|11606.7|11604.9|0
1730404800000|2024-10-31 20:00:00|11611.9|11608.9|11625.7|11622.7|11678.8|11675.8|11591.7|11588.7|0
1730408400000|2024-10-31 21:00:00|11626.1|11623.1|11668.8|11665.8|11673.7|11670.7|11621.9|11618.9|0
1730412000000|2024-10-31 22:00:00|11670.2|11667.2|11681.2|11678.2|11694.4|11691.4|11670.1|11667.1|0
1730415600000|2024-10-31 23:00:00|11681.6|11678.6|11684.6|11679.6|11690.3|11687.3|11670.9|11667.9|0
1730419200000|2024-11-01 00:00:00|11684.8|11679.8|11684|11679|11690.8|11685.8|11671|11666|0
1730422800000|2024-11-01 01:00:00|11683.4|11678.4|11675.8|11670.8|11689.5|11684.5|11673.1|11668.1|0
1730426400000|2024-11-01 02:00:00|11676.1|11671.1|11685.8|11680.8|11685.8|11680.8|11652.8|11647.8|0
1730430000000|2024-11-01 03:00:00|11685.7|11680.7|11692.8|11687.8|11700.7|11695.7|11684.1|11679.1|0
1730433600000|2024-11-01 04:00:00|11692.9|11687.9|11689.9|11684.9|11700.4|11695.4|11686.2|11681.2|0
1730437200000|2024-11-01 05:00:00|11689.6|11684.6|11712|11707|11715.6|11710.6|11687.3|11682.3|0
1730440800000|2024-11-01 06:00:00|11712.1|11707.1|11686.3|11681.3|11713.6|11708.6|11678.6|11673.6|0
1730444400000|2024-11-01 07:00:00|11686.6|11681.6|11695.7|11690.7|11700.2|11695.2|11674.5|11669.5|0
1730448000000|2024-11-01 08:00:00|11694.8|11689.8|11721.4|11718.4|11728.1|11725.1|11693.2|11688.2|0
1730451600000|2024-11-01 09:00:00|11721.5|11718.5|11701.2|11698.2|11730.5|11727.5|11693.1|11690.1|0
1730455200000|2024-11-01 10:00:00|11701.3|11698.3|11718.3|11715.3|11729.7|11726.7|11699.8|11696.8|0
1730458800000|2024-11-01 11:00:00|11715.7|11712.7|11714.2|11711.2|11720|11717|11699.7|11696.7|0
1730462400000|2024-11-01 12:00:00|11715.2|11712.2|11711.2|11708.2|11733.8|11730.8|11708.3|11705.3|0
1730466000000|2024-11-01 13:00:00|11711.8|11708.8|11743|11741.2|11750.9|11749.1|11651.7|11649.9|0
1730469600000|2024-11-01 14:00:00|11743.1|11741.3|11797.8|11796|11814.2|11812.4|11707.6|11705.8|0
1730473200000|2024-11-01 15:00:00|11796.8|11795|11788.3|11786.5|11823.9|11822.1|11779.2|11777.4|0
1730476800000|2024-11-01 16:00:00|11787.8|11786|11784.8|11783|11811.7|11809.9|11775.2|11773.4|0
1730480400000|2024-11-01 17:00:00|11786.1|11784.3|11755.6|11753.8|11811|11809.2|11753.7|11751.9|0
1730484000000|2024-11-01 18:00:00|11754.4|11752.6|11742.7|11740.9|11767.2|11765.4|11727.9|11726.1|0
1730487600000|2024-11-01 19:00:00|11742.2|11740.4|11738.9|11737.1|11774.8|11773|11726|11724.2|0
1730491200000|2024-11-01 20:00:00|11740.1|11736|11743.5|11740.5|11751.4|11748.4|11732.6|11729.6|0
1730674800000|2024-11-03 23:00:00|11695.3|11690.3|11722.8|11717.8|11736.2|11731.2|11686.5|11681.5|0
1730678400000|2024-11-04 00:00:00|11723.1|11718.1|11719.9|11714.9|11728.9|11723.9|11713.4|11708.4|0
1730682000000|2024-11-04 01:00:00|11720|11715|11754.8|11749.8|11760.1|11755.1|11716.8|11711.8|0
1730685600000|2024-11-04 02:00:00|11755|11750|11766.8|11761.8|11788.2|11783.2|11750.9|11745.9|0
1730689200000|2024-11-04 03:00:00|11766.9|11761.9|11771.3|11766.3|11779.1|11774.1|11763.9|11758.9|0
1730692800000|2024-11-04 04:00:00|11770.7|11765.7|11780|11775|11784.1|11779.1|11769.6|11764.6|0
1730696400000|2024-11-04 05:00:00|11779.9|11774.9|11778|11773|11780|11775|11771|11766|0
1730700000000|2024-11-04 06:00:00|11777.9|11772.9|11782.4|11777.4|11788.2|11783.2|11776.3|11771.3|0
1730703600000|2024-11-04 07:00:00|11781.8|11776.8|11748.9|11743.9|11786|11781|11746.2|11741.2|0
1730707200000|2024-11-04 08:00:00|11751.3|11746.3|11744|11739|11764.2|11759.2|11724.8|11719.8|0
1730710800000|2024-11-04 09:00:00|11743.9|11738.9|11736.7|11733.7|11765.3|11762.3|11727|11724|0
1730714400000|2024-11-04 10:00:00|11737.4|11734.4|11750|11747|11769.2|11766.2|11737|11734|0
1730718000000|2024-11-04 11:00:00|11750.1|11747.1|11743.5|11740.5|11750.9|11747.9|11740.2|11737.2|0
1730721600000|2024-11-04 12:00:00|11761.2|11758.2|11725.2|11722.2|11761.2|11758.2|11705|11702|0
1730725200000|2024-11-04 13:00:00|11725.4|11722.4|11719.7|11716.7|11733.8|11730.8|11712.4|11709.4|0
1730728800000|2024-11-04 14:00:00|11719.9|11716.9|11722.2|11720.4|11738.6|11736.8|11646.8|11645|0
1730732400000|2024-11-04 15:00:00|11721.8|11720|11759.3|11757.5|11775.4|11773.6|11714.1|11712.3|0
1730736000000|2024-11-04 16:00:00|11759.7|11757.9|11693.6|11691.8|11791.5|11789.7|11680|11678.2|0
1730739600000|2024-11-04 17:00:00|11693.8|11692|11727.8|11726|11741.2|11739.4|11663.7|11661.9|0
1730743200000|2024-11-04 18:00:00|11727.9|11726.1|11749.5|11747.7|11758.7|11756.9|11707.3|11705.5|0
1730746800000|2024-11-04 19:00:00|11750.5|11748.7|11746.4|11744.6|11767.6|11765.8|11744.7|11742.9|0
1730750400000|2024-11-04 20:00:00|11746.5|11744.7|11693|11691.2|11749|11747.2|11683.2|11681.4|0
1730754000000|2024-11-04 21:00:00|11693.6|11690.6|11709.1|11706.1|11715.1|11712.1|11688.5|11685.5|0
1730757600000|2024-11-04 22:00:00|11708.8|11705.8|11702.9|11699.9|11709.4|11706.4|11701|11698|0
1730761200000|2024-11-04 23:00:00|11703|11700|11696.4|11693.4|11710.7|11707.7|11695.8|11692.8|0
1730764800000|2024-11-05 00:00:00|11697.3|11692.3|11690.7|11685.7|11698.4|11693.4|11688.1|11683.1|0
1730768400000|2024-11-05 01:00:00|11682.9|11677.9|11696.8|11691.8|11702.1|11697.1|11663.7|11658.7|0
1730772000000|2024-11-05 02:00:00|11696.3|11691.3|11699|11694|11703.8|11698.8|11685.5|11680.5|0
1730775600000|2024-11-05 03:00:00|11698.9|11693.9|11698.7|11693.7|11706.1|11701.1|11695.1|11690.1|0
1730779200000|2024-11-05 04:00:00|11698.6|11693.6|11688.3|11683.3|11700.3|11695.3|11687|11682|0
1730782800000|2024-11-05 05:00:00|11688.5|11683.5|11698.6|11693.6|11702.2|11697.2|11688.3|11683.3|0
1730786400000|2024-11-05 06:00:00|11698.7|11693.7|11707.4|11702.4|11711.1|11706.1|11696.6|11691.6|0
1730790000000|2024-11-05 07:00:00|11707.7|11702.7|11712.7|11707.7|11721.8|11716.8|11704.6|11699.6|0
1730793600000|2024-11-05 08:00:00|11713.4|11708.4|11724.4|11719.4|11724.7|11719.7|11698.6|11693.6|0
1730797200000|2024-11-05 09:00:00|11723.6|11718.6|11735.1|11732.1|11745|11742|11706.3|11703.3|0
1730800800000|2024-11-05 10:00:00|11734.9|11731.9|11707.2|11704.2|11734.9|11731.9|11696|11693|0
1730804400000|2024-11-05 11:00:00|11707|11704|11721.6|11718.6|11722.6|11719.6|11705.7|11702.7|0
1730808000000|2024-11-05 12:00:00|11737|11734|11724.8|11721.8|11739.2|11736.2|11714.4|11711.4|0
1730811600000|2024-11-05 13:00:00|11725.3|11722.3|11723.7|11720.7|11734.4|11731.4|11722.1|11719.1|0
1730815200000|2024-11-05 14:00:00|11724.1|11721.1|11837.4|11835.6|11845.8|11844|11716.1|11713.1|0
1730818800000|2024-11-05 15:00:00|11838.2|11836.4|11808.7|11806.9|11852.9|11851.1|11800.5|11798.7|0
1730822400000|2024-11-05 16:00:00|11807.8|11806|11868.9|11867.1|11871.5|11869.7|11794.4|11792.6|0
1730826000000|2024-11-05 17:00:00|11869.1|11867.3|11883.2|11881.4|11895.9|11894.1|11862.1|11860.3|0
1730829600000|2024-11-05 18:00:00|11883.3|11881.5|11859.3|11857.5|11895.1|11893.3|11850.8|11849|0
1730833200000|2024-11-05 19:00:00|11859.1|11857.3|11862.2|11860.4|11879.6|11877.8|11852.2|11850.4|0
1730836800000|2024-11-05 20:00:00|11860.3|11858.5|11897.6|11895.8|11906.4|11904.6|11855|11853.2|0
1730840400000|2024-11-05 21:00:00|11898.3|11895.3|11907.1|11904.1|11919.2|11916.2|11876.8|11873.8|0
1730844000000|2024-11-05 22:00:00|11906.9|11903.9|11912|11909|11912.7|11909.7|11901.4|11898.4|0
1730847600000|2024-11-05 23:00:00|11911.9|11908.9|11908|11905|11912|11909|11904.8|11901.8|0
1730851200000|2024-11-06 00:00:00|11907.3|11902.3|11934.7|11929.7|11948.8|11943.8|11896.6|11891.6|0
1730854800000|2024-11-06 01:00:00|11916.2|11911.2|11925.1|11920.1|11937.4|11932.4|11911.6|11906.6|0
1730858400000|2024-11-06 02:00:00|11924.9|11919.9|12033.8|12028.8|12034.2|12029.2|11920.5|11915.5|0
1730862000000|2024-11-06 03:00:00|12033.9|12028.9|12036.6|12031.6|12063.4|12058.4|12018.3|12013.3|0
1730865600000|2024-11-06 04:00:00|12036.7|12031.7|12038.7|12033.7|12054.2|12049.2|12022.8|12017.8|0
1730869200000|2024-11-06 05:00:00|12038.5|12033.5|12034.5|12029.5|12043.2|12038.2|11956.5|11951.5|0
1730872800000|2024-11-06 06:00:00|12034.3|12029.3|12071|12066|12082.8|12077.8|12027|12022|0
1730876400000|2024-11-06 07:00:00|12070.9|12065.9|12091.3|12086.3|12108.3|12103.3|12070.9|12065.9|0
1730880000000|2024-11-06 08:00:00|12089.1|12084.1|12099|12094|12123.2|12118.2|12075.3|12070.3|0
1730883600000|2024-11-06 09:00:00|12097.9|12092.9|12047.6|12044.6|12100.6|12095.6|12005.7|12002.7|0
1730887200000|2024-11-06 10:00:00|12048.4|12045.4|12019.3|12016.3|12048.6|12045.6|11995.7|11992.7|0
1730890800000|2024-11-06 11:00:00|12019.2|12016.2|11964.1|11961.1|12022.1|12019.1|11961.9|11958.9|0
1730894400000|2024-11-06 12:00:00|11967.3|11964.3|12021.4|12018.4|12031.8|12028.8|11967.3|11964.3|0
1730898000000|2024-11-06 13:00:00|12021.8|12018.8|12043|12040|12051.2|12048.2|12009.1|12006.1|0
1730901600000|2024-11-06 14:00:00|12042.4|12039.4|12061.3|12059.5|12112.5|12110.7|12028|12026.2|0
1730905200000|2024-11-06 15:00:00|12065.9|12064.1|12098.4|12096.6|12178.8|12177|12058.4|12056.6|0
1730908800000|2024-11-06 16:00:00|12098.9|12097.1|12117.3|12115.5|12140.9|12139.1|12078|12076.2|0
1730912400000|2024-11-06 17:00:00|12117|12115.2|12134.1|12132.3|12142.6|12140.8|12106.7|12104.9|0
1730916000000|2024-11-06 18:00:00|12134|12132.2|12149.3|12147.5|12162.4|12160.6|12131|12129.2|0
1730919600000|2024-11-06 19:00:00|12149.4|12147.6|12183|12181.2|12185.2|12183.4|12141.1|12139.3|0
1730923200000|2024-11-06 20:00:00|12183.9|12180.9|12202.8|12201|12210.3|12208.5|12176.2|12174.3|0
1730926800000|2024-11-06 21:00:00|12205.8|12202.8|12204.3|12201.3|12207.1|12204.1|12183|12180|0
1730930400000|2024-11-06 22:00:00|12204.4|12201.4|12196.6|12193.6|12208.5|12205.5|12195.8|12192.8|0
1730934000000|2024-11-06 23:00:00|12196.7|12193.7|12196.6|12193.6|12201.5|12198.5|12191.7|12188.7|0
1730937600000|2024-11-07 00:00:00|12196.9|12191.9|12187.1|12182.1|12207.5|12202.5|12180.3|12175.3|0
1730941200000|2024-11-07 01:00:00|12184.4|12179.4|12206.5|12201.5|12211.7|12206.7|12180.1|12175.1|0
1730944800000|2024-11-07 02:00:00|12206.3|12201.3|12205|12200|12209.2|12204.2|12197.3|12192.3|0
1730948400000|2024-11-07 03:00:00|12204.7|12199.7|12209.5|12204.5|12218.7|12213.7|12201.9|12196.9|0
1730952000000|2024-11-07 04:00:00|12210|12205|12212.5|12207.5|12217.9|12212.9|12204.5|12199.5|0
1730955600000|2024-11-07 05:00:00|12212.4|12207.4|12228.3|12223.3|12231.1|12226.1|12209.5|12204.5|0
1730959200000|2024-11-07 06:00:00|12228.6|12223.6|12228.7|12223.7|12237.8|12232.8|12224.9|12219.9|0
1730962800000|2024-11-07 07:00:00|12228.4|12223.4|12212.6|12207.6|12230|12225|12204.6|12199.6|0
1730966400000|2024-11-07 08:00:00|12212.8|12207.8|12219.6|12214.6|12234.7|12229.7|12208.8|12203.8|0
1730970000000|2024-11-07 09:00:00|12219.7|12214.7|12217.2|12214.2|12225.4|12222.4|12197.6|12194.6|0
1730973600000|2024-11-07 10:00:00|12217.1|12214.1|12202.8|12199.8|12221.8|12218.8|12201.9|12198.9|0
1730977200000|2024-11-07 11:00:00|12202.7|12199.7|12213.7|12210.7|12219.5|12216.5|12196.6|12193.6|0
1730980800000|2024-11-07 12:00:00|12212.1|12209.1|12251.8|12248.8|12253.3|12250.3|12209.8|12206.8|0
1730984400000|2024-11-07 13:00:00|12251.9|12248.9|12268|12265|12271.2|12268.2|12251|12248|0
1730988000000|2024-11-07 14:00:00|12268.1|12265.1|12375.4|12373.6|12375.4|12373.6|12267.6|12264.6|0
1730991600000|2024-11-07 15:00:00|12375.6|12373.8|12406.5|12404.7|12410.1|12408.3|12355.5|12353.7|0
1730995200000|2024-11-07 16:00:00|12407.5|12405.7|12446.8|12445|12447.4|12445.6|12385.3|12383.5|0
1730998800000|2024-11-07 17:00:00|12446.7|12444.9|12443|12441.2|12446.7|12444.9|12414.7|12412.9|0
1731002400000|2024-11-07 18:00:00|12443.1|12441.3|12455.7|12453.9|12460.1|12458.3|12424.7|12422.9|0
1731006000000|2024-11-07 19:00:00|12455.2|12453.4|12502|12500.2|12502|12500.2|12449|12447.2|0
1731009600000|2024-11-07 20:00:00|12501.1|12499.3|12488.5|12486.7|12518.4|12516.6|12476.3|12474.5|0
1731013200000|2024-11-07 21:00:00|12487.6|12484.6|12508.3|12505.3|12530.8|12527.8|12487.6|12484.6|0
1731016800000|2024-11-07 22:00:00|12508.6|12505.6|12492.9|12489.9|12508.9|12505.9|12492.4|12489.4|0
1731020400000|2024-11-07 23:00:00|12492.8|12489.8|12494.3|12491.3|12504.5|12501.5|12486.6|12483.6|0
1731024000000|2024-11-08 00:00:00|12494.5|12491.5|12504.1|12499.1|12509.7|12506.7|12494.2|12491.2|0
1731027600000|2024-11-08 01:00:00|12503.9|12498.9|12508.5|12503.5|12509.5|12504.5|12499.2|12494.2|0
1731031200000|2024-11-08 02:00:00|12508.4|12503.4|12501.4|12496.4|12516.2|12511.2|12500.8|12495.8|0
1731034800000|2024-11-08 03:00:00|12501.5|12496.5|12505.4|12500.4|12510.1|12505.1|12501.2|12496.2|0
1731038400000|2024-11-08 04:00:00|12505.5|12500.5|12504.2|12499.2|12510|12505|12503.1|12498.1|0
1731042000000|2024-11-08 05:00:00|12504.3|12499.3|12519.4|12514.4|12526.1|12521.1|12503.2|12498.2|0
1731045600000|2024-11-08 06:00:00|12519.6|12514.6|12508.1|12503.1|12522.9|12517.9|12503.8|12498.8|0
1731049200000|2024-11-08 07:00:00|12508.2|12503.2|12513.9|12508.9|12518.2|12513.2|12502.8|12497.8|0
1731052800000|2024-11-08 08:00:00|12513.8|12508.8|12511.3|12506.3|12519.8|12514.8|12497.4|12492.4|0
1731056400000|2024-11-08 09:00:00|12511.5|12506.5|12524.7|12521.7|12529.5|12526.5|12511.2|12506.2|0
1731060000000|2024-11-08 10:00:00|12524.5|12521.5|12423.8|12420.8|12524.9|12521.9|12413.7|12410.7|0
1731063600000|2024-11-08 11:00:00|12423.9|12420.9|12450.1|12447.1|12451.9|12448.9|12418.4|12415.4|0
1731067200000|2024-11-08 12:00:00|12454.4|12451.4|12454.6|12451.6|12467.3|12464.3|12438.9|12435.9|0
1731070800000|2024-11-08 13:00:00|12454.1|12451.1|12435.5|12432.5|12457.7|12454.7|12426.6|12423.6|0
1731074400000|2024-11-08 14:00:00|12435.6|12432.6|12457.1|12455.3|12499.7|12497.9|12427.8|12424.8|0
1731078000000|2024-11-08 15:00:00|12457.9|12456.1|12395.5|12393.7|12465.4|12463.6|12379|12377.2|0
1731081600000|2024-11-08 16:00:00|12395.2|12393.4|12409.9|12408.1|12420.7|12418.9|12369.6|12367.8|0
1731085200000|2024-11-08 17:00:00|12409.6|12407.8|12409.9|12408.1|12417.8|12416|12391|12389.2|0
1731088800000|2024-11-08 18:00:00|12410.4|12408.6|12419.8|12418|12430.4|12428.6|12406.1|12404.3|0
1731092400000|2024-11-08 19:00:00|12419.6|12417.8|12415.9|12414.1|12435|12433.2|12408.7|12406.9|0
1731096000000|2024-11-08 20:00:00|12416|12414.2|12420.2|12418.4|12425|12423.2|12401.1|12399.3|0
1731099600000|2024-11-08 21:00:00|12421.2|12418.2|12427.8|12424.8|12445.8|12442.8|12415.2|12412.2|0
1731279600000|2024-11-10 23:00:00|12456.9|12451.9|12472.5|12467.5|12476.4|12471.4|12452.3|12447.3|0
1731283200000|2024-11-11 00:00:00|12473|12468|12456.4|12451.4|12475.9|12470.9|12455.2|12450.2|0
1731286800000|2024-11-11 01:00:00|12456.3|12451.3|12460.5|12455.5|12463.9|12458.9|12446.2|12441.2|0
1731290400000|2024-11-11 02:00:00|12460.4|12455.4|12452.9|12447.9|12460.9|12455.9|12448.7|12443.7|0
1731294000000|2024-11-11 03:00:00|12452.7|12447.7|12455.1|12450.1|12457.3|12452.3|12450.3|12445.3|0
1731297600000|2024-11-11 04:00:00|12455.2|12450.2|12466.6|12461.6|12467.3|12462.3|12455.2|12450.2|0
1731301200000|2024-11-11 05:00:00|12466.8|12461.8|12467.4|12462.4|12473.9|12468.9|12466.2|12461.2|0
1731304800000|2024-11-11 06:00:00|12467.7|12462.7|12467.2|12462.2|12470.4|12465.4|12464.5|12459.5|0
1731308400000|2024-11-11 07:00:00|12466.9|12461.9|12473.3|12468.3|12474.1|12469.1|12461.5|12456.5|0
1731312000000|2024-11-11 08:00:00|12472.2|12467.2|12469.9|12464.9|12487.6|12482.6|12465.1|12460.1|0
1731315600000|2024-11-11 09:00:00|12470|12465|12422.4|12419.4|12472.3|12467.3|12404.5|12401.5|0
1731319200000|2024-11-11 10:00:00|12422.6|12419.6|12404.8|12401.8|12428.2|12425.2|12403.5|12400.5|0
1731322800000|2024-11-11 11:00:00|12405.6|12402.6|12411.1|12408.1|12417|12414|12404.6|12401.6|0
1731326400000|2024-11-11 12:00:00|12411.3|12408.3|12459.3|12456.3|12461.9|12458.9|12411.3|12408.3|0
1731330000000|2024-11-11 13:00:00|12459.4|12456.4|12453.3|12450.3|12472|12469|12445.5|12442.5|0
1731333600000|2024-11-11 14:00:00|12453.4|12450.4|12335.8|12334|12457.2|12454.2|12334.4|12332.6|0
1731337200000|2024-11-11 15:00:00|12338.7|12336.9|12383.1|12381.3|12401.3|12399.5|12326.4|12324.6|0
1731340800000|2024-11-11 16:00:00|12383.2|12381.4|12391.5|12389.7|12395.8|12394|12361.3|12359.5|0
1731344400000|2024-11-11 17:00:00|12391.3|12389.5|12378|12376.2|12398.4|12396.6|12374.9|12373.1|0
1731348000000|2024-11-11 18:00:00|12376|12374.2|12407.6|12405.8|12420.3|12418.5|12350.2|12348.4|0
1731351600000|2024-11-11 19:00:00|12407|12405.2|12417.7|12415.9|12421.3|12419.5|12402|12400.2|0
1731355200000|2024-11-11 20:00:00|12417.6|12415.8|12435.3|12433.5|12436.4|12434.6|12411.4|12409.6|0
1731358800000|2024-11-11 21:00:00|12434.2|12431.2|12434.5|12431.5|12447.8|12444.8|12413.2|12410.2|0
1731362400000|2024-11-11 22:00:00|12434.6|12431.6|12432|12429|12436.9|12433.9|12431.5|12428.5|0
1731366000000|2024-11-11 23:00:00|12433.1|12430.1|12426.1|12423.1|12435.3|12432.3|12425.4|12422.4|0
1731369600000|2024-11-12 00:00:00|12426|12423|12420.1|12415.1|12428.8|12425.8|12417.5|12414.5|0
1731373200000|2024-11-12 01:00:00|12420|12415|12430.2|12425.2|12441.3|12436.3|12418.5|12413.5|0
1731376800000|2024-11-12 02:00:00|12430.3|12425.3|12416.2|12411.2|12436.6|12431.6|12407.6|12402.6|0
1731380400000|2024-11-12 03:00:00|12416.3|12411.3|12417.3|12412.3|12427|12422|12414.9|12409.9|0
1731384000000|2024-11-12 04:00:00|12417.4|12412.4|12425.8|12420.8|12426.5|12421.5|12413.5|12408.5|0
1731387600000|2024-11-12 05:00:00|12425.7|12420.7|12410.2|12405.2|12426.7|12421.7|12407.1|12402.1|0
1731391200000|2024-11-12 06:00:00|12410.4|12405.4|12417.8|12412.8|12419|12414|12405.5|12400.5|0
1731394800000|2024-11-12 07:00:00|12417.5|12412.5|12417.5|12412.5|12428.3|12423.3|12401.7|12396.7|0
1731398400000|2024-11-12 08:00:00|12417.1|12412.1|12430.2|12425.2|12436.2|12431.2|12410.7|12405.7|0
1731402000000|2024-11-12 09:00:00|12430|12425|12415.2|12412.2|12431.3|12426.3|12368.1|12365.1|0
1731405600000|2024-11-12 10:00:00|12414.6|12411.6|12372.9|12369.9|12414.6|12411.6|12360.2|12357.2|0
1731409200000|2024-11-12 11:00:00|12372.7|12369.7|12390.4|12387.4|12394.6|12391.6|12360.6|12357.6|0
1731412800000|2024-11-12 12:00:00|12399.1|12396.1|12411|12408|12419.3|12416.3|12384.1|12381.1|0
1731416400000|2024-11-12 13:00:00|12410.6|12407.6|12453.8|12450.8|12462.9|12459.9|12406.5|12403.5|0
1731420000000|2024-11-12 14:00:00|12453.6|12450.6|12494.8|12493|12503.2|12501.4|12440.9|12438.4|0
1731423600000|2024-11-12 15:00:00|12495.1|12493.3|12439.2|12437.4|12499.1|12497.3|12435|12433.2|0
1731427200000|2024-11-12 16:00:00|12440.1|12438.3|12449.5|12447.7|12468.9|12467.1|12427.2|12425.4|0
1731430800000|2024-11-12 17:00:00|12447.9|12446.1|12420.2|12418.4|12480.1|12478.3|12420.2|12418.4|0
1731434400000|2024-11-12 18:00:00|12420.3|12418.5|12496.4|12494.6|12506.7|12504.9|12411.5|12409.7|0
1731438000000|2024-11-12 19:00:00|12493.7|12491.9|12516.5|12514.7|12524.7|12522.9|12493.7|12491.9|0
1731441600000|2024-11-12 20:00:00|12516.4|12514.6|12523.8|12522|12535.7|12533.9|12508.9|12507.1|0
1731445200000|2024-11-12 21:00:00|12524.4|12521.4|12531.6|12528.6|12539.5|12536.5|12513.6|12510.6|0
1731448800000|2024-11-12 22:00:00|12531.7|12528.7|12536.1|12533.1|12536.4|12533.4|12528.6|12525.6|0
1731452400000|2024-11-12 23:00:00|12536.3|12533.3|12526.1|12523.1|12537.1|12534.1|12521.8|12518.8|0
1731456000000|2024-11-13 00:00:00|12526|12523|12513.9|12508.9|12526|12523|12510.9|12507.9|0
1731459600000|2024-11-13 01:00:00|12514.2|12509.2|12511|12506|12521.2|12516.2|12507.3|12502.3|0
1731463200000|2024-11-13 02:00:00|12510.9|12505.9|12517.7|12512.7|12518.9|12513.9|12507.3|12502.3|0
1731466800000|2024-11-13 03:00:00|12517.5|12512.5|12514.7|12509.7|12524.1|12519.1|12514|12509|0
1731470400000|2024-11-13 04:00:00|12514.9|12509.9|12509.8|12504.8|12515|12510|12505.9|12500.9|0
1731474000000|2024-11-13 05:00:00|12510|12505|12498.3|12493.3|12510.8|12505.8|12496.2|12491.2|0
1731477600000|2024-11-13 06:00:00|12498.1|12493.1|12497.4|12492.4|12503.4|12498.4|12486.8|12481.8|0
1731481200000|2024-11-13 07:00:00|12497|12492|12503.4|12498.4|12512.1|12507.1|12494.6|12489.6|0
1731484800000|2024-11-13 08:00:00|12503.3|12498.3|12531.8|12526.8|12532.7|12527.7|12497.8|12492.8|0
1731488400000|2024-11-13 09:00:00|12530.5|12525.5|12506.1|12503.1|12531.2|12526.2|12492.6|12489.6|0
1731492000000|2024-11-13 10:00:00|12506.4|12503.4|12487.7|12484.7|12509.2|12506.2|12482.9|12479.9|0
1731495600000|2024-11-13 11:00:00|12487.8|12484.8|12492|12489|12497.9|12494.9|12483.7|12480.7|0
1731499200000|2024-11-13 12:00:00|12487.4|12484.4|12513.6|12510.6|12520.6|12517.6|12487.4|12484.4|0
1731502800000|2024-11-13 13:00:00|12513.7|12510.7|12538.4|12535.4|12572.8|12569.8|12505.6|12502.6|0
1731506400000|2024-11-13 14:00:00|12538.7|12535.7|12525.2|12523.4|12546.9|12543.9|12499.4|12497.6|0
1731510000000|2024-11-13 15:00:00|12524.9|12523.1|12538.8|12537|12550.7|12548.9|12472|12470.2|0
1731513600000|2024-11-13 16:00:00|12539.9|12538.1|12580.8|12579|12591.4|12589.6|12526.6|12524.8|0
1731517200000|2024-11-13 17:00:00|12578.3|12576.5|12626.1|12624.3|12626.9|12625.1|12569.9|12568.1|0
1731520800000|2024-11-13 18:00:00|12626|12624.2|12660.2|12658.4|12668.6|12666.8|12623.2|12621.4|0
1731524400000|2024-11-13 19:00:00|12660.4|12658.6|12574.9|12573.1|12660.5|12658.7|12567.1|12565.3|0
1731528000000|2024-11-13 20:00:00|12573.6|12571.8|12532.5|12530.7|12590|12588.2|12515.5|12513.7|0
1731531600000|2024-11-13 21:00:00|12532.3|12529.3|12542.2|12539.2|12558.7|12555.7|12532.3|12529.3|0
1731535200000|2024-11-13 22:00:00|12542|12539|12547.4|12544.4|12548.2|12545.2|12538.8|12535.8|0
1731538800000|2024-11-13 23:00:00|12547.2|12544.2|12545.7|12542.7|12547.6|12544.6|12543.8|12540.8|0
1731542400000|2024-11-14 00:00:00|12545.6|12542.6|12547.6|12542.6|12548|12545|12543.8|12540.8|0
1731546000000|2024-11-14 01:00:00|12547.5|12542.5|12536.2|12531.2|12547.6|12542.6|12534.5|12529.5|0
1731549600000|2024-11-14 02:00:00|12536.3|12531.3|12528.4|12523.4|12537.1|12532.1|12525.9|12520.9|0
1731553200000|2024-11-14 03:00:00|12528.3|12523.3|12532.8|12527.8|12537.6|12532.6|12526.4|12521.4|0
1731556800000|2024-11-14 04:00:00|12532.9|12527.9|12539.8|12534.8|12547|12542|12530.7|12525.7|0
1731560400000|2024-11-14 05:00:00|12541.1|12536.1|12529.9|12524.9|12542.2|12537.2|12521.4|12516.4|0
1731564000000|2024-11-14 06:00:00|12529.2|12524.2|12517.6|12512.6|12531.8|12526.8|12517|12512|0
1731567600000|2024-11-14 07:00:00|12517.3|12512.3|12534.6|12529.6|12536.1|12531.1|12511.5|12506.5|0
1731571200000|2024-11-14 08:00:00|12534.2|12529.2|12555.7|12550.7|12560.8|12555.8|12531.6|12526.6|0
1731574800000|2024-11-14 09:00:00|12554.6|12549.6|12559.8|12556.8|12586.5|12583.5|12554.4|12549.4|0
1731578400000|2024-11-14 10:00:00|12559.1|12556.1|12539.4|12536.4|12566.9|12563.9|12538.7|12535.7|0
1731582000000|2024-11-14 11:00:00|12539.5|12536.5|12549.2|12546.2|12553.5|12550.5|12539.5|12536.5|0
1731585600000|2024-11-14 12:00:00|12570|12567|12572.9|12569.9|12584.1|12581.1|12567|12564|0
1731589200000|2024-11-14 13:00:00|12573|12570|12556.3|12553.3|12577.3|12574.3|12544.9|12541.9|0
1731592800000|2024-11-14 14:00:00|12556.2|12553.2|12511.4|12509.6|12576.3|12574.5|12489.5|12487.7|0
1731596400000|2024-11-14 15:00:00|12511.8|12510|12525|12523.2|12565.9|12564.1|12486.8|12485|0
1731600000000|2024-11-14 16:00:00|12524|12522.2|12524.3|12522.5|12549.9|12548.1|12518.9|12517.1|0
1731603600000|2024-11-14 17:00:00|12524.9|12523.1|12501.1|12499.3|12535.4|12533.6|12463.5|12461.7|0
1731607200000|2024-11-14 18:00:00|12500.5|12498.7|12479.1|12477.3|12534.2|12532.4|12477|12475.2|0
1731610800000|2024-11-14 19:00:00|12478.8|12477|12505.7|12503.9|12519.2|12517.4|12478.2|12476.4|0
1731614400000|2024-11-14 20:00:00|12507.1|12505.3|12476.5|12474.7|12507.1|12505.3|12448.7|12446.9|0
1731618000000|2024-11-14 21:00:00|12477.2|12473.5|12477.5|12474.5|12503.8|12500.8|12463.7|12460.7|0
1731621600000|2024-11-14 22:00:00|12477.4|12474.4|12469.4|12466.4|12477.5|12474.5|12467.3|12464.3|0
1731625200000|2024-11-14 23:00:00|12462.1|12459.1|12443.2|12440.2|12462.1|12459.1|12442.7|12439.7|0
1731628800000|2024-11-15 00:00:00|12443.3|12440.3|12439.6|12434.6|12450.7|12447.7|12437.2|12434.2|0
1731632400000|2024-11-15 01:00:00|12438.9|12433.9|12419.1|12414.1|12439.7|12434.7|12415.1|12410.1|0
1731636000000|2024-11-15 02:00:00|12418.9|12413.9|12432.7|12427.7|12433.7|12428.7|12415.4|12410.4|0
1731639600000|2024-11-15 03:00:00|12432.5|12427.5|12428|12423|12438.2|12433.2|12426.1|12421.1|0
1731643200000|2024-11-15 04:00:00|12427.7|12422.7|12435.7|12430.7|12435.7|12430.7|12419.4|12414.4|0
1731646800000|2024-11-15 05:00:00|12435.4|12430.4|12424.1|12419.1|12441.3|12436.3|12421.3|12416.3|0
1731650400000|2024-11-15 06:00:00|12423.9|12418.9|12404|12399|12424|12419|12383.6|12378.6|0
1731654000000|2024-11-15 07:00:00|12403.7|12398.7|12389.3|12384.3|12407.3|12402.3|12387.3|12382.3|0
1731657600000|2024-11-15 08:00:00|12389.5|12384.5|12383.7|12378.7|12397.8|12392.8|12360.9|12355.9|0
1731661200000|2024-11-15 09:00:00|12385.1|12380.1|12377.6|12374.6|12399.9|12396.9|12356.8|12353.8|0
1731664800000|2024-11-15 10:00:00|12375.5|12372.5|12363.9|12360.9|12389.9|12386.9|12357.4|12354.4|0
1731668400000|2024-11-15 11:00:00|12364|12361|12413.8|12410.8|12415|12412|12363.9|12360.9|0
1731672000000|2024-11-15 12:00:00|12417.3|12414.3|12396.7|12393.7|12417.3|12414.3|12387.4|12384.4|0
1731675600000|2024-11-15 13:00:00|12396.2|12393.2|12361.8|12358.8|12396.2|12393.2|12360|12357|0
1731679200000|2024-11-15 14:00:00|12361.9|12358.9|12258.7|12256.9|12363.5|12360.5|12247|12245.2|0
1731682800000|2024-11-15 15:00:00|12258.1|12256.3|12179.9|12178.1|12267.7|12265.9|12163.1|12161.3|0
1731686400000|2024-11-15 16:00:00|12178.7|12176.9|12129.2|12127.4|12190.2|12188.4|12118.7|12116.9|0
1731690000000|2024-11-15 17:00:00|12128.8|12127|12113.3|12111.5|12135.4|12133.6|12087.5|12085.7|0
1731693600000|2024-11-15 18:00:00|12113|12111.2|12072.3|12070.5|12115.2|12113.4|12058.5|12056.7|0
1731697200000|2024-11-15 19:00:00|12072.9|12071.1|12105.8|12104|12127.5|12125.7|12070.3|12068.5|0
1731700800000|2024-11-15 20:00:00|12105|12103.2|12137|12135.2|12148.7|12146.9|12094.9|12093.1|0
1731704400000|2024-11-15 21:00:00|12137.6|12134.6|12146.8|12143.8|12147.9|12144.9|12120.6|12117.6|0
1731884400000|2024-11-17 23:00:00|12140.3|12135.3|12184.8|12179.8|12185|12180|12140.2|12135.2|0
1731888000000|2024-11-18 00:00:00|12184.4|12179.4|12220.3|12215.3|12221|12216|12181|12176|0
1731891600000|2024-11-18 01:00:00|12220.1|12215.1|12209.9|12204.9|12221.6|12216.6|12206.9|12201.9|0
1731895200000|2024-11-18 02:00:00|12210|12205|12220.6|12215.6|12220.6|12215.6|12200.6|12195.6|0
1731898800000|2024-11-18 03:00:00|12220.7|12215.7|12221.8|12216.8|12227.8|12222.8|12215.5|12210.5|0
1731902400000|2024-11-18 04:00:00|12221.7|12216.7|12232.7|12227.7|12237|12232|12221.4|12216.4|0
1731906000000|2024-11-18 05:00:00|12232.9|12227.9|12227.1|12222.1|12237.1|12232.1|12222.4|12217.4|0
1731909600000|2024-11-18 06:00:00|12227.3|12222.3|12232.3|12227.3|12234.5|12229.5|12219.4|12214.4|0
1731913200000|2024-11-18 07:00:00|12232.4|12227.4|12202|12197|12232.9|12227.9|12191.3|12186.3|0
1731916800000|2024-11-18 08:00:00|12202.1|12197.1|12227.2|12222.2|12231.2|12226.2|12192.6|12187.6|0
1731920400000|2024-11-18 09:00:00|12227.6|12222.6|12131.7|12128.7|12227.6|12222.6|12098.8|12095.8|0
1731924000000|2024-11-18 10:00:00|12131.8|12128.8|12153.4|12150.4|12154.4|12151.4|12131.8|12128.8|0
1731927600000|2024-11-18 11:00:00|12148.6|12145.6|12124|12121|12150|12147|12116|12113|0
1731931200000|2024-11-18 12:00:00|12124.8|12121.8|12121.5|12118.5|12147.3|12144.3|12121|12118|0
1731934800000|2024-11-18 13:00:00|12121.1|12118.1|12119.2|12116.2|12125.4|12122.4|12075.9|12072.9|0
1731938400000|2024-11-18 14:00:00|12119.1|12116.1|12112.6|12110.8|12155.8|12152.8|12089.1|12087.3|0
1731942000000|2024-11-18 15:00:00|12113.1|12111.3|12239.6|12237.8|12243.3|12241.5|12109.5|12107.7|0
1731945600000|2024-11-18 16:00:00|12240.2|12238.4|12224.6|12222.8|12271|12269.2|12213.1|12211.3|0
1731949200000|2024-11-18 17:00:00|12225.3|12223.5|12212.7|12210.9|12230.2|12228.4|12184|12182.2|0
1731952800000|2024-11-18 18:00:00|12212.6|12210.8|12218.6|12216.8|12220.1|12218.3|12178.6|12176.8|0
1731956400000|2024-11-18 19:00:00|12218.4|12216.6|12217.5|12215.7|12223.7|12221.9|12182.1|12180.3|0
1731960000000|2024-11-18 20:00:00|12216.2|12214.4|12211.9|12210.1|12234.8|12233|12201.1|12199.3|0
1731963600000|2024-11-18 21:00:00|12212.5|12209.5|12233.6|12230.6|12242|12239|12211.1|12208.1|0
1731967200000|2024-11-18 22:00:00|12233.7|12230.7|12232.5|12229.5|12242.5|12239.5|12219.7|12216.7|0
1731970800000|2024-11-18 23:00:00|12232.6|12229.6|12206.1|12203.1|12232.7|12229.7|12202.7|12199.7|0
1731974400000|2024-11-19 00:00:00|12205.5|12202.5|12210.5|12205.5|12214.7|12211.7|12204.8|12201.8|0
1731978000000|2024-11-19 01:00:00|12210.3|12205.3|12216.9|12211.9|12219.6|12214.6|12199|12194|0
1731981600000|2024-11-19 02:00:00|12216.8|12211.8|12227.7|12222.7|12229.3|12224.3|12212.9|12207.9|0
1731985200000|2024-11-19 03:00:00|12227.8|12222.8|12239.6|12234.6|12245.8|12240.8|12226.3|12221.3|0
1731988800000|2024-11-19 04:00:00|12239.7|12234.7|12242|12237|12250.6|12245.6|12239|12234|0
1731992400000|2024-11-19 05:00:00|12242.2|12237.2|12234.6|12229.6|12243.3|12238.3|12229.3|12224.3|0
1731996000000|2024-11-19 06:00:00|12234.9|12229.9|12239.5|12234.5|12243.6|12238.6|12231.9|12226.9|0
1731999600000|2024-11-19 07:00:00|12239.6|12234.6|12237.1|12232.1|12240.9|12235.9|12223.6|12218.6|0
1732003200000|2024-11-19 08:00:00|12237.3|12232.3|12211.3|12206.3|12245.7|12240.7|12172.3|12167.3|0
1732006800000|2024-11-19 09:00:00|12211.2|12206.2|12213|12210|12256.1|12253.1|12191.5|12188.5|0
1732010400000|2024-11-19 10:00:00|12213.1|12210.1|12207|12204|12223.3|12220.3|12194.7|12191.7|0
1732014000000|2024-11-19 11:00:00|12209.3|12206.3|12213.8|12210.8|12216.2|12213.2|12193.9|12190.9|0
1732017600000|2024-11-19 12:00:00|12205.6|12202.6|12225.3|12222.3|12228.2|12225.2|12201.2|12198.2|0
1732021200000|2024-11-19 13:00:00|12225.5|12222.5|12112.4|12109.4|12229.9|12226.9|12100.7|12097.7|0
1732024800000|2024-11-19 14:00:00|12112.2|12109.2|12229.3|12227.5|12247.1|12245.3|12090.1|12087.1|0
1732028400000|2024-11-19 15:00:00|12230.3|12228.5|12272.4|12270.6|12283|12281.2|12203.6|12201.8|0
1732032000000|2024-11-19 16:00:00|12272.6|12270.8|12307.6|12305.8|12327.5|12325.7|12272.3|12270.5|0
1732035600000|2024-11-19 17:00:00|12308|12306.2|12343|12341.2|12344.6|12342.8|12295.1|12293.3|0
1732039200000|2024-11-19 18:00:00|12342.8|12341|12412.4|12410.6|12416.5|12414.7|12333.7|12331.9|0
1732042800000|2024-11-19 19:00:00|12413.1|12411.3|12401.9|12400.1|12424.1|12422.3|12381.3|12379.5|0
1732046400000|2024-11-19 20:00:00|12401.6|12399.8|12433.1|12431.3|12450.8|12449|12394.2|12392.4|0
1732050000000|2024-11-19 21:00:00|12434.7|12431.7|12439.2|12436.2|12460.6|12457.6|12434.3|12431.3|0
1732053600000|2024-11-19 22:00:00|12439.4|12436.4|12437|12434|12439.6|12436.6|12433.7|12430.7|0
1732057200000|2024-11-19 23:00:00|12436.9|12433.9|12449.5|12446.5|12451.4|12448.4|12436.2|12433.2|0
1732060800000|2024-11-20 00:00:00|12449.6|12446.6|12472.1|12467.1|12472.4|12469.1|12448.3|12445.3|0
1732064400000|2024-11-20 01:00:00|12472.6|12467.6|12458.4|12453.4|12477.8|12472.8|12451|12446|0
1732068000000|2024-11-20 02:00:00|12458.8|12453.8|12469.9|12464.9|12472.8|12467.8|12455.6|12450.6|0
1732071600000|2024-11-20 03:00:00|12470.1|12465.1|12456|12451|12471.8|12466.8|12448.4|12443.4|0
1732075200000|2024-11-20 04:00:00|12456.4|12451.4|12465.9|12460.9|12469.7|12464.7|12455.2|12450.2|0
1732078800000|2024-11-20 05:00:00|12465.6|12460.6|12462.3|12457.3|12467.8|12462.8|12456.2|12451.2|0
1732082400000|2024-11-20 06:00:00|12462.2|12457.2|12482.6|12477.6|12487.6|12482.6|12460.7|12455.7|0
1732086000000|2024-11-20 07:00:00|12482|12477|12478.8|12473.8|12487.8|12482.8|12464.7|12459.7|0
1732089600000|2024-11-20 08:00:00|12479|12474|12462|12457|12489.2|12484.2|12461.2|12456.2|0
1732093200000|2024-11-20 09:00:00|12461.9|12456.9|12459.2|12456.2|12489.6|12486.6|12452.1|12449.1|0
1732096800000|2024-11-20 10:00:00|12459.1|12456.1|12455.7|12452.7|12460.4|12457.4|12441.6|12438.6|0
1732100400000|2024-11-20 11:00:00|12455.6|12452.6|12461.5|12458.5|12467.2|12464.2|12452.1|12449.1|0
1732104000000|2024-11-20 12:00:00|12460.8|12457.8|12482.3|12479.3|12483|12480|12460.6|12457.6|0
1732107600000|2024-11-20 13:00:00|12481|12478|12477.2|12474.2|12493|12490|12472.2|12469.2|0
1732111200000|2024-11-20 14:00:00|12476.9|12473.9|12316.7|12314.9|12476.9|12473.9|12315.3|12313.5|0
1732114800000|2024-11-20 15:00:00|12319|12317.2|12318.9|12317.1|12336.1|12334.3|12224.9|12223.1|0
1732118400000|2024-11-20 16:00:00|12318.8|12317|12356.9|12355.1|12368.4|12366.6|12263.2|12261.4|0
1732122000000|2024-11-20 17:00:00|12356.3|12354.5|12296.6|12294.8|12366.4|12364.6|12283.7|12281.9|0
1732125600000|2024-11-20 18:00:00|12294.6|12292.8|12286.6|12284.8|12312.9|12311.1|12263.4|12261.6|0
1732129200000|2024-11-20 19:00:00|12285.3|12283.5|12298.3|12296.5|12307.2|12305.4|12260.4|12258.6|0
1732132800000|2024-11-20 20:00:00|12298|12296.2|12401.7|12399.9|12408.1|12406.3|12289.8|12288|0
1732136400000|2024-11-20 21:00:00|12398.8|12395.8|12394.1|12391.1|12414|12411|12283.5|12280.5|0
1732140000000|2024-11-20 22:00:00|12394|12391|12384.2|12381.2|12408.9|12405.9|12366.9|12363.9|0
1732143600000|2024-11-20 23:00:00|12384|12381|12390.6|12387.6|12392.9|12389.9|12372.6|12369.6|0
1732147200000|2024-11-21 00:00:00|12390.5|12387.5|12339.2|12334.2|12390.8|12387.8|12338.7|12333.7|0
1732150800000|2024-11-21 01:00:00|12339.4|12334.4|12328.4|12323.4|12353.3|12348.3|12321.9|12316.9|0
1732154400000|2024-11-21 02:00:00|12328.6|12323.6|12338.4|12333.4|12345.2|12340.2|12326.6|12321.6|0
1732158000000|2024-11-21 03:00:00|12338.2|12333.2|12342.3|12337.3|12362.1|12357.1|12338.2|12333.2|0
1732161600000|2024-11-21 04:00:00|12342.2|12337.2|12356.2|12351.2|12359|12354|12332.4|12327.4|0
1732165200000|2024-11-21 05:00:00|12355.9|12350.9|12356|12351|12371.3|12366.3|12346.1|12341.1|0
1732168800000|2024-11-21 06:00:00|12356.5|12351.5|12362.6|12357.6|12365|12360|12348.8|12343.8|0
1732172400000|2024-11-21 07:00:00|12362.7|12357.7|12351.3|12346.3|12383.2|12378.2|12313.3|12308.3|0
1732176000000|2024-11-21 08:00:00|12352.3|12347.3|12355.5|12350.5|12370.2|12365.2|12332.4|12327.4|0
1732179600000|2024-11-21 09:00:00|12354.7|12349.7|12323.7|12320.7|12355.9|12352.9|12297.6|12294.6|0
1732183200000|2024-11-21 10:00:00|12323.6|12320.6|12350.3|12347.3|12350.6|12347.6|12321.1|12318.1|0
1732186800000|2024-11-21 11:00:00|12350.7|12347.7|12395.3|12392.3|12406.9|12403.9|12350.2|12347.2|0
1732190400000|2024-11-21 12:00:00|12395.1|12392.1|12399.9|12396.9|12423.6|12420.6|12368.3|12365.3|0
1732194000000|2024-11-21 13:00:00|12397.9|12394.9|12478.8|12475.8|12500|12497|12394.9|12391.9|0
1732197600000|2024-11-21 14:00:00|12479.3|12476.3|12345.7|12343.9|12520.6|12517.6|12313.3|12311.5|0
1732201200000|2024-11-21 15:00:00|12345|12343.2|12345.6|12343.8|12375.1|12373.3|12224.4|12222.6|0
1732204800000|2024-11-21 16:00:00|12346.5|12344.7|12357.5|12355.7|12397.3|12395.5|12329.1|12327.3|0
1732208400000|2024-11-21 17:00:00|12357.2|12355.4|12397.1|12395.3|12437.3|12435.5|12332.5|12330.7|0
1732212000000|2024-11-21 18:00:00|12397.3|12395.5|12425.3|12423.5|12436.6|12434.8|12382.1|12380.3|0
1732215600000|2024-11-21 19:00:00|12425.2|12423.4|12421.8|12420|12430.1|12428.3|12373.7|12371.9|0
1732219200000|2024-11-21 20:00:00|12420.8|12419|12397|12395.2|12444.8|12443|12393.1|12391.3|0
1732222800000|2024-11-21 21:00:00|12396.9|12393.9|12368.7|12365.7|12409.1|12406.1|12359.2|12356.2|0
1732226400000|2024-11-21 22:00:00|12368.3|12365.3|12375.4|12372.4|12377.5|12374.5|12367.3|12364.3|0
1732230000000|2024-11-21 23:00:00|12375.3|12372.3|12371.1|12368.1|12383.9|12380.9|12367.5|12364.5|0
1732233600000|2024-11-22 00:00:00|12370.9|12367.9|12372|12367|12377.4|12374.4|12368.1|12365.1|0
1732237200000|2024-11-22 01:00:00|12372.1|12367.1|12389.1|12384.1|12395.9|12390.9|12372|12367|0
1732240800000|2024-11-22 02:00:00|12388.9|12383.9|12401.2|12396.2|12403.8|12398.8|12385.4|12380.4|0
1732244400000|2024-11-22 03:00:00|12401|12396|12384|12379|12415.3|12410.3|12366|12361|0
1732248000000|2024-11-22 04:00:00|12383.6|12378.6|12394.4|12389.4|12401.7|12396.7|12378.5|12373.5|0
1732251600000|2024-11-22 05:00:00|12395.3|12390.3|12368.9|12363.9|12399.4|12394.4|12368|12363|0
1732255200000|2024-11-22 06:00:00|12369.2|12364.2|12390.1|12385.1|12397.8|12392.8|12367.4|12362.4|0
1732258800000|2024-11-22 07:00:00|12389.9|12384.9|12395.8|12390.8|12405.4|12400.4|12382.2|12377.2|0
1732262400000|2024-11-22 08:00:00|12395.9|12390.9|12393.9|12388.9|12407.3|12402.3|12380.9|12375.9|0
1732266000000|2024-11-22 09:00:00|12393.8|12388.8|12338.4|12335.4|12399|12396|12318.2|12315.2|0
1732269600000|2024-11-22 10:00:00|12338.7|12335.7|12356.2|12353.2|12359.5|12356.5|12320.6|12317.6|0
1732273200000|2024-11-22 11:00:00|12354.7|12351.7|12359.4|12356.4|12363.8|12360.8|12349.6|12346.6|0
1732276800000|2024-11-22 12:00:00|12364.8|12361.8|12390|12387|12391.6|12388.6|12363.1|12360.1|0
1732280400000|2024-11-22 13:00:00|12389.7|12386.7|12394.2|12391.2|12397|12394|12381.2|12378.2|0
1732284000000|2024-11-22 14:00:00|12394.3|12391.3|12423.7|12421.9|12423.8|12422|12363.8|12362|0
1732287600000|2024-11-22 15:00:00|12424.2|12422.4|12409.2|12407.4|12424.2|12422.4|12339|12337.2|0
1732291200000|2024-11-22 16:00:00|12409.3|12407.5|12378.2|12376.4|12412.1|12410.3|12336.9|12335.1|0
1732294800000|2024-11-22 17:00:00|12378.4|12376.6|12402.8|12401|12412|12410.2|12370.2|12368.4|0
1732298400000|2024-11-22 18:00:00|12401.3|12399.5|12404.9|12403.1|12426.6|12424.8|12394.1|12392.3|0
1732302000000|2024-11-22 19:00:00|12404.8|12403|12405.9|12404.1|12409|12407.2|12374.4|12372.6|0
1732305600000|2024-11-22 20:00:00|12404.8|12403|12409.6|12407.8|12418.5|12416.7|12377.1|12375.3|0
1732309200000|2024-11-22 21:00:00|12410.2|12407.2|12414.1|12411.1|12417.9|12414.9|12397.6|12394.6|0
1732489200000|2024-11-24 23:00:00|12452.9|12447.9|12450.9|12445.9|12461.2|12456.2|12447|12442|0
1732492800000|2024-11-25 00:00:00|12450.8|12445.8|12461.9|12456.9|12462.4|12457.4|12450.8|12445.8|0
1732496400000|2024-11-25 01:00:00|12462.2|12457.2|12460.7|12455.7|12469.3|12464.3|12459.4|12454.4|0
1732500000000|2024-11-25 02:00:00|12460.8|12455.8|12464.8|12459.8|12467.5|12462.5|12460.7|12455.7|0
1732503600000|2024-11-25 03:00:00|12464.7|12459.7|12465.4|12460.4|12469.5|12464.5|12460.5|12455.5|0
1732507200000|2024-11-25 04:00:00|12465.5|12460.5|12468.1|12463.1|12470.4|12465.4|12464.4|12459.4|0
1732510800000|2024-11-25 05:00:00|12468|12463|12471.3|12466.3|12471.8|12466.8|12464|12459|0
1732514400000|2024-11-25 06:00:00|12471.2|12466.2|12464.4|12459.4|12471.2|12466.2|12461.8|12456.8|0
1732518000000|2024-11-25 07:00:00|12464.7|12459.7|12460.8|12455.8|12468.7|12463.7|12458.3|12453.3|0
1732521600000|2024-11-25 08:00:00|12460.9|12455.9|12463.8|12458.8|12467.1|12462.1|12447.7|12442.7|0
1732525200000|2024-11-25 09:00:00|12462.8|12457.8|12475.8|12472.8|12488.4|12485.4|12415|12412|0
1732528800000|2024-11-25 10:00:00|12475.9|12472.9|12501|12498|12502.5|12499.5|12467.6|12464.6|0
1732532400000|2024-11-25 11:00:00|12500.2|12497.2|12502.4|12499.4|12508.9|12505.9|12492.4|12489.4|0
1732536000000|2024-11-25 12:00:00|12478.9|12475.9|12470.1|12467.1|12491.1|12488.1|12462.9|12459.9|0
1732539600000|2024-11-25 13:00:00|12469|12466|12499.7|12496.7|12509.2|12506.2|12465.2|12462.2|0
1732543200000|2024-11-25 14:00:00|12499.8|12496.8|12421.1|12419.3|12514|12511|12394.1|12392.3|0
1732546800000|2024-11-25 15:00:00|12421.7|12419.9|12345.2|12343.4|12430.6|12428.8|12341.1|12339.3|0
1732550400000|2024-11-25 16:00:00|12345.4|12343.6|12352.8|12351|12389.5|12387.7|12331.2|12329.4|0
1732554000000|2024-11-25 17:00:00|12352.7|12350.9|12319.9|12318.1|12354.5|12352.7|12278.1|12276.3|0
1732557600000|2024-11-25 18:00:00|12319.8|12318|12310.5|12308.7|12344.3|12342.5|12307.2|12305.4|0
1732561200000|2024-11-25 19:00:00|12310.1|12308.3|12307.4|12305.6|12320.7|12318.9|12292.6|12290.8|0
1732564800000|2024-11-25 20:00:00|12307.5|12305.7|12340|12338.2|12344.8|12343|12289|12287.2|0
1732568400000|2024-11-25 21:00:00|12340.2|12337.2|12349|12346|12361.5|12358.5|12315.9|12312.9|0
1732572000000|2024-11-25 22:00:00|12349.1|12346.1|12347.2|12344.2|12350.1|12347.1|12342.8|12339.8|0
1732575600000|2024-11-25 23:00:00|12347.1|12344.1|12288.8|12285.8|12367.5|12364.5|12280.2|12277.2|0
1732579200000|2024-11-26 00:00:00|12288.7|12285.7|12264.8|12259.8|12289.4|12286.4|12260.7|12256.2|0
1732582800000|2024-11-26 01:00:00|12265.7|12260.7|12291.3|12286.3|12293.2|12288.2|12240.3|12235.3|0
1732586400000|2024-11-26 02:00:00|12291|12286|12307.7|12302.7|12314|12309|12291|12286|0
1732590000000|2024-11-26 03:00:00|12307.9|12302.9|12321.4|12316.4|12328.8|12323.8|12304.6|12299.6|0
1732593600000|2024-11-26 04:00:00|12321|12316|12325.7|12320.7|12332.4|12327.4|12316.9|12311.9|0
1732597200000|2024-11-26 05:00:00|12325.6|12320.6|12312.9|12307.9|12329.8|12324.8|12305.9|12300.9|0
1732600800000|2024-11-26 06:00:00|12313.1|12308.1|12327.2|12322.2|12337.2|12332.2|12312.5|12307.5|0
1732604400000|2024-11-26 07:00:00|12326.7|12321.7|12310.3|12305.3|12328.5|12323.5|12308.5|12303.5|0
1732608000000|2024-11-26 08:00:00|12309.7|12304.7|12306.5|12301.5|12319.5|12314.5|12295.5|12290.5|0
1732611600000|2024-11-26 09:00:00|12307|12302|12332.2|12329.2|12357.6|12354.6|12306|12302|0
1732615200000|2024-11-26 10:00:00|12332.1|12329.1|12328.7|12325.7|12338.5|12335.5|12315.6|12312.6|0
1732618800000|2024-11-26 11:00:00|12328.6|12325.6|12369|12366|12374.7|12371.7|12328.6|12325.6|0
1732622400000|2024-11-26 12:00:00|12369.4|12366.4|12382|12379|12383.8|12380.8|12365.6|12362.6|0
1732626000000|2024-11-26 13:00:00|12381.3|12378.3|12385|12382|12388.8|12385.8|12368.3|12365.3|0
1732629600000|2024-11-26 14:00:00|12385.6|12382.6|12458|12456.2|12488.9|12487.1|12358.9|12355.9|0
1732633200000|2024-11-26 15:00:00|12467.4|12465.6|12462.1|12460.3|12487.2|12485.4|12421|12419.2|0
1732636800000|2024-11-26 16:00:00|12462.5|12460.7|12489.5|12487.7|12491.2|12489.4|12453|12451.2|0
1732640400000|2024-11-26 17:00:00|12489.2|12487.4|12491.5|12489.7|12495.4|12493.6|12456.1|12454.3|0
1732644000000|2024-11-26 18:00:00|12491.2|12489.4|12466.6|12464.8|12491.2|12489.4|12461.4|12459.6|0
1732647600000|2024-11-26 19:00:00|12466|12464.2|12434.7|12432.9|12471.1|12469.3|12414.9|12413.1|0
1732651200000|2024-11-26 20:00:00|12433.9|12432.1|12480.6|12478.8|12490.7|12488.9|12432|12430.2|0
1732654800000|2024-11-26 21:00:00|12480.4|12477.4|12442.6|12439.6|12488.6|12485.6|12394.5|12391.5|0
1732658400000|2024-11-26 22:00:00|12443|12440|12371.2|12368.2|12445.5|12442.5|12368|12365|0
1732662000000|2024-11-26 23:00:00|12372.1|12369.1|12375|12372|12378.7|12375.7|12367.4|12364.4|0
1732665600000|2024-11-27 00:00:00|12375.1|12372.1|12386.6|12381.6|12387.7|12384.1|12373.4|12370.4|0
1732669200000|2024-11-27 01:00:00|12387.1|12382.1|12391.8|12386.8|12393.3|12388.3|12384.9|12379.9|0
1732672800000|2024-11-27 02:00:00|12391.9|12386.9|12398|12393|12405|12400|12390|12385|0
1732676400000|2024-11-27 03:00:00|12398.2|12393.2|12386.1|12381.1|12398.5|12393.5|12382.2|12377.2|0
1732680000000|2024-11-27 04:00:00|12386|12381|12375.9|12370.9|12386.7|12381.7|12370.9|12365.9|0
1732683600000|2024-11-27 05:00:00|12376.4|12371.4|12371.4|12366.4|12378.7|12373.7|12367.6|12362.6|0
1732687200000|2024-11-27 06:00:00|12371.5|12366.5|12377.7|12372.7|12382.4|12377.4|12370.8|12365.8|0
1732690800000|2024-11-27 07:00:00|12377.9|12372.9|12383.1|12378.1|12389.4|12384.4|12374.2|12369.2|0
1732694400000|2024-11-27 08:00:00|12382.9|12377.9|12360.3|12355.3|12384|12379|12351.9|12346.9|0
1732698000000|2024-11-27 09:00:00|12360.4|12355.4|12380.5|12377.5|12389.8|12386.8|12336.6|12333.6|0
1732701600000|2024-11-27 10:00:00|12380.4|12377.4|12371.4|12368.4|12383.8|12380.8|12367.3|12364.3|0
1732705200000|2024-11-27 11:00:00|12371.1|12368.1|12374.7|12371.7|12376.5|12373.5|12365.5|12362.5|0
1732708800000|2024-11-27 12:00:00|12379.6|12376.6|12409.9|12406.9|12410.7|12407.7|12375.9|12372.9|0
1732712400000|2024-11-27 13:00:00|12410|12407|12443.2|12440.2|12454.7|12451.7|12409.5|12406.5|0
1732716000000|2024-11-27 14:00:00|12443.6|12440.6|12310|12308.2|12461|12458|12288.9|12287.1|0
1732719600000|2024-11-27 15:00:00|12310.3|12308.5|12250.6|12248.8|12310.3|12308.5|12236.4|12234.6|0
1732723200000|2024-11-27 16:00:00|12250.3|12248.5|12215.2|12213.4|12255.3|12253.5|12209.7|12207.9|0
1732726800000|2024-11-27 17:00:00|12214.6|12212.8|12227.1|12225.3|12227.1|12225.3|12184|12182.2|0
1732730400000|2024-11-27 18:00:00|12227|12225.2|12284.1|12282.3|12290.1|12288.3|12224.6|12222.8|0
1732734000000|2024-11-27 19:00:00|12284|12282.2|12296.3|12294.5|12304.9|12303.1|12274.7|12272.9|0
1732737600000|2024-11-27 20:00:00|12296.5|12294.7|12302.4|12300.6|12322.6|12320.8|12269.6|12267.8|0
1732741200000|2024-11-27 21:00:00|12303|12300|12299.7|12296.7|12321.7|12318.7|12297.5|12294.5|0
1732744800000|2024-11-27 22:00:00|12299.4|12296.4|12298.9|12295.9|12300.7|12297.7|12294.7|12291.7|0
1732748400000|2024-11-27 23:00:00|12297.2|12294.2|12305.5|12302.5|12305.8|12302.8|12297.1|12294.1|0
1732752000000|2024-11-28 00:00:00|12305.1|12302.1|12322.3|12317.3|12322.6|12318.7|12305|12302|0
1732755600000|2024-11-28 01:00:00|12322.5|12317.5|12318.2|12313.2|12328|12323|12315.8|12310.8|0
1732759200000|2024-11-28 02:00:00|12318.5|12313.5|12325.1|12320.1|12326.8|12321.8|12316.9|12311.9|0
1732762800000|2024-11-28 03:00:00|12325|12320|12327.7|12322.7|12330.3|12325.3|12321.9|12316.9|0
1732766400000|2024-11-28 04:00:00|12327.8|12322.8|12329.1|12324.1|12332.7|12327.7|12326.2|12321.2|0
1732770000000|2024-11-28 05:00:00|12328.9|12323.9|12330.2|12325.2|12331.6|12326.6|12326.3|12321.3|0
1732773600000|2024-11-28 06:00:00|12330.3|12325.3|12333.5|12328.5|12333.8|12328.8|12327.2|12322.2|0
1732777200000|2024-11-28 07:00:00|12333.3|12328.3|12332.3|12327.3|12337.2|12332.2|12327.5|12322.5|0
1732780800000|2024-11-28 08:00:00|12332.8|12327.8|12328.6|12323.6|12334.9|12329.9|12323.3|12318.3|0
1732784400000|2024-11-28 09:00:00|12328.5|12323.5|12330.4|12325.4|12332.1|12327.1|12325.4|12320.4|0
1732788000000|2024-11-28 10:00:00|12330.5|12325.5|12331.3|12326.3|12332.8|12327.8|12327.1|12322.1|0
1732791600000|2024-11-28 11:00:00|12331.4|12326.4|12333.4|12328.4|12334.5|12329.5|12325.6|12320.6|0
1732795200000|2024-11-28 12:00:00|12333.3|12328.3|12339.8|12334.8|12341|12336|12331.8|12326.8|0
1732798800000|2024-11-28 13:00:00|12340.1|12335.1|12338.8|12333.8|12342.7|12337.7|12331.5|12326.5|0
1732802400000|2024-11-28 14:00:00|12339|12334|12349.2|12344.2|12353.2|12348.2|12335.2|12330.2|0
1732806000000|2024-11-28 15:00:00|12349.7|12344.7|12354.4|12349.4|12358.7|12353.7|12346.9|12341.9|0
1732809600000|2024-11-28 16:00:00|12354.5|12349.5|12344.5|12339.5|12361|12356|12342.4|12337.4|0
1732813200000|2024-11-28 17:00:00|12345.1|12340.1|12349.1|12344.1|12355.5|12350.5|12345|12340|0
1732816800000|2024-11-28 18:00:00|12349.2|12344.2|12344.3|12339.3|12349.2|12344.2|12341.4|12336.4|0
1732820400000|2024-11-28 19:00:00|12344.4|12339.4|12346.3|12341.3|12346.9|12341.9|12343.7|12338.7|0
1732824000000|2024-11-28 20:00:00|12346.4|12341.4|12350.5|12345.5|12350.6|12345.6|12345.4|12340.4|0
1732827600000|2024-11-28 21:00:00|12350.4|12345.4|12349.6|12344.6|12350.4|12345.4|12349.5|12344.5|0
1732831200000|2024-11-28 22:00:00|12349.2|12344.2|12349.2|12344.2|12349.4|12344.4|12349.2|12344.2|0
1732834800000|2024-11-28 23:00:00|12344.5|12339.5|12346.6|12341.6|12349.1|12344.1|12338.6|12333.6|0
1732838400000|2024-11-29 00:00:00|12346.7|12341.7|12318.3|12313.3|12347.7|12342.7|12312.3|12307.3|0
1732842000000|2024-11-29 01:00:00|12317.9|12312.9|12340.1|12335.1|12340.2|12335.2|12308.8|12303.8|0
1732845600000|2024-11-29 02:00:00|12339.9|12334.9|12354|12349|12354.5|12349.5|12339.9|12334.9|0
1732849200000|2024-11-29 03:00:00|12354.1|12349.1|12361.9|12356.9|12364.6|12359.6|12354.1|12349.1|0
1732852800000|2024-11-29 04:00:00|12362.1|12357.1|12372.1|12367.1|12375.4|12370.4|12362|12357|0
1732856400000|2024-11-29 05:00:00|12372.3|12367.3|12354.6|12349.6|12374.1|12369.1|12353.9|12348.9|0
1732860000000|2024-11-29 06:00:00|12354.9|12349.9|12357.3|12352.3|12361|12356|12348.4|12343.4|0
1732863600000|2024-11-29 07:00:00|12357.2|12352.2|12343.3|12338.3|12357.9|12352.9|12333.7|12328.7|0
1732867200000|2024-11-29 08:00:00|12343.7|12338.7|12358.1|12353.1|12360.1|12355.1|12343|12338|0
1732870800000|2024-11-29 09:00:00|12358.3|12353.3|12377.6|12374.6|12383.2|12380.2|12356.3|12351.3|0
1732874400000|2024-11-29 10:00:00|12377.5|12374.5|12374.1|12371.1|12379.7|12376.7|12370|12367|0
1732878000000|2024-11-29 11:00:00|12374.3|12371.3|12373|12370|12375.2|12372.2|12363.7|12360.7|0
1732881600000|2024-11-29 12:00:00|12363.5|12360.5|12337.9|12334.9|12363.8|12360.8|12324.4|12321.4|0
1732885200000|2024-11-29 13:00:00|12336.8|12333.8|12326.8|12323.8|12346.2|12343.2|12319|12316|0
1732888800000|2024-11-29 14:00:00|12327|12324|12361.6|12359.8|12361.6|12359.8|12280.7|12278.9|0
1732892400000|2024-11-29 15:00:00|12362.1|12360.3|12382.6|12380.8|12404.8|12403|12361.5|12359.7|0
1732896000000|2024-11-29 16:00:00|12382.7|12380.9|12411.9|12410.1|12422.1|12420.3|12375.9|12374.1|0
1732899600000|2024-11-29 17:00:00|12411.7|12409.9|12400.4|12398.6|12429.5|12427.7|12397.7|12395.9|0
1732903200000|2024-11-29 18:00:00|12400.1|12395.1|12400.9|12395.9|12402.4|12397.4|12394|12389|0
1732906800000|2024-11-29 19:00:00|12400.8|12395.8|12390.7|12385.7|12400.8|12395.8|12389.7|12384.7|0
1732910400000|2024-11-29 20:00:00|12390.8|12385.8|12384.1|12379.1|12395.9|12390.9|12381.4|12376.4|0
1732914000000|2024-11-29 21:00:00|12395.7|12392.7|12397.6|12394.6|12398.4|12395.4|12395.7|12392.7|0
1733094000000|2024-12-01 23:00:00|12412|12407|12399|12394|12415.2|12410.2|12392.2|12387.2|0
1733097600000|2024-12-02 00:00:00|12400.5|12395.5|12394.2|12389.2|12409.5|12404.5|12386|12381|0
1733101200000|2024-12-02 01:00:00|12394.1|12389.1|12394|12389|12404.4|12399.4|12390|12385|0
1733104800000|2024-12-02 02:00:00|12394.1|12389.1|12392.2|12387.2|12396.9|12391.9|12389.3|12384.3|0
1733108400000|2024-12-02 03:00:00|12392.4|12387.4|12390|12385|12398.6|12393.6|12387.7|12382.7|0
1733112000000|2024-12-02 04:00:00|12389.8|12384.8|12394.4|12389.4|12399.7|12394.7|12388.5|12383.5|0
1733115600000|2024-12-02 05:00:00|12394.5|12389.5|12392.6|12387.6|12398|12393|12388.6|12383.6|0
1733119200000|2024-12-02 06:00:00|12392.5|12387.5|12392.4|12387.4|12394|12389|12384.8|12379.8|0
1733122800000|2024-12-02 07:00:00|12392.6|12387.6|12398|12393|12398.7|12393.7|12388.7|12383.7|0
1733126400000|2024-12-02 08:00:00|12396.3|12391.3|12403|12398|12404.7|12399.7|12392.8|12387.8|0
1733130000000|2024-12-02 09:00:00|12402.6|12397.6|12396.2|12393.2|12403.8|12400|12377.1|12374.1|0
1733133600000|2024-12-02 10:00:00|12396.3|12393.3|12391.8|12388.8|12398.2|12395.2|12383.2|12380.2|0
1733137200000|2024-12-02 11:00:00|12392|12389|12404.6|12401.6|12405.9|12402.9|12392|12389|0
1733140800000|2024-12-02 12:00:00|12404.9|12401.9|12407.2|12404.2|12415.6|12412.6|12386.2|12383.2|0
1733144400000|2024-12-02 13:00:00|12407.8|12404.8|12429|12426|12429.6|12426.6|12404.7|12401.7|0
1733148000000|2024-12-02 14:00:00|12429.1|12426.1|12524.6|12522.8|12524.6|12522.8|12405.7|12403.9|0
1733151600000|2024-12-02 15:00:00|12524.7|12522.9|12525.6|12523.8|12570.3|12568.5|12516.8|12515|0
1733155200000|2024-12-02 16:00:00|12525.7|12523.9|12577.6|12575.8|12585.1|12583.3|12525.2|12523.4|0
1733158800000|2024-12-02 17:00:00|12577.4|12575.6|12568.3|12566.5|12600.5|12598.7|12568.3|12566.5|0
1733162400000|2024-12-02 18:00:00|12567.7|12565.9|12573.4|12571.6|12583.4|12581.6|12554|12552.2|0
1733166000000|2024-12-02 19:00:00|12573.2|12571.4|12564.7|12562.9|12573.8|12572|12550.5|12548.7|0
1733169600000|2024-12-02 20:00:00|12562.8|12561|12554.5|12552.7|12577.1|12575.3|12548.2|12546.4|0
1733173200000|2024-12-02 21:00:00|12555.2|12552.2|12558.9|12555.9|12569.9|12566.9|12553.7|12550.7|0
1733176800000|2024-12-02 22:00:00|12559.1|12556.1|12552.5|12549.5|12559.1|12556.1|12551.9|12548.9|0
1733180400000|2024-12-02 23:00:00|12552.6|12549.6|12558.8|12555.8|12561.1|12558.1|12551.4|12548.4|0
1733184000000|2024-12-03 00:00:00|12558.9|12555.9|12552.5|12547.5|12560.3|12557.3|12550.8|12547.5|0
1733187600000|2024-12-03 01:00:00|12552.8|12547.8|12555.9|12550.9|12561.8|12556.8|12548.7|12543.7|0
1733191200000|2024-12-03 02:00:00|12555.8|12550.8|12557.1|12552.1|12558.3|12553.3|12552.1|12547.1|0
1733194800000|2024-12-03 03:00:00|12557|12552|12564.3|12559.3|12568.2|12563.2|12556.9|12551.9|0
1733198400000|2024-12-03 04:00:00|12564.2|12559.2|12558.7|12553.7|12569.4|12564.4|12558.5|12553.5|0
1733202000000|2024-12-03 05:00:00|12558.8|12553.8|12562.3|12557.3|12563.8|12558.8|12556.8|12551.8|0
1733205600000|2024-12-03 06:00:00|12562.4|12557.4|12559.8|12554.8|12566.2|12561.2|12558.8|12553.8|0
1733209200000|2024-12-03 07:00:00|12559.7|12554.7|12559.6|12554.6|12564.6|12559.6|12555.3|12550.3|0
1733212800000|2024-12-03 08:00:00|12559.8|12554.8|12555.9|12550.9|12569.2|12564.2|12551.9|12546.9|0
1733216400000|2024-12-03 09:00:00|12555.5|12550.5|12579|12576|12579|12576|12553.5|12548.5|0
1733220000000|2024-12-03 10:00:00|12579.1|12576.1|12575|12572|12587.4|12584.4|12575|12572|0
1733223600000|2024-12-03 11:00:00|12574.7|12571.7|12565.4|12562.4|12576.3|12573.3|12565.4|12562.4|0
1733227200000|2024-12-03 12:00:00|12568.2|12565.2|12565.8|12562.8|12577.3|12574.3|12556.9|12553.9|0
1733230800000|2024-12-03 13:00:00|12565.9|12562.9|12566.3|12563.3|12583.1|12580.1|12564.9|12561.9|0
1733234400000|2024-12-03 14:00:00|12566.6|12563.6|12586.6|12584.8|12593.2|12591.4|12495.8|12494|0
1733238000000|2024-12-03 15:00:00|12583.8|12582|12590.4|12588.6|12618.3|12616.5|12552.2|12550.4|0
1733241600000|2024-12-03 16:00:00|12589.7|12587.9|12586.5|12584.7|12630.6|12628.8|12582.5|12580.7|0
1733245200000|2024-12-03 17:00:00|12586.8|12585|12623.2|12621.4|12623.6|12621.8|12578.4|12576.6|0
1733248800000|2024-12-03 18:00:00|12622.7|12620.9|12631.8|12630|12638.5|12636.7|12617.3|12615.5|0
1733252400000|2024-12-03 19:00:00|12631.4|12629.6|12648|12646.2|12650.7|12648.9|12627|12625.2|0
1733256000000|2024-12-03 20:00:00|12647.9|12646.1|12683.7|12681.9|12689.5|12687.7|12641.3|12639.5|0
1733259600000|2024-12-03 21:00:00|12684.3|12681.3|12727.8|12724.8|12728.1|12725.1|12667.9|12664.9|0
1733263200000|2024-12-03 22:00:00|12728.5|12725.5|12734.2|12731.2|12737.7|12734.7|12725|12722|0
1733266800000|2024-12-03 23:00:00|12729.3|12726.3|12743|12740|12743.3|12740.3|12723|12720|0
1733270400000|2024-12-04 00:00:00|12742.9|12739.9|12740.5|12735.5|12743.2|12740.2|12734.1|12731.1|0
1733274000000|2024-12-04 01:00:00|12740.6|12735.6|12741.3|12736.3|12747.6|12742.6|12739|12734|0
1733277600000|2024-12-04 02:00:00|12741.4|12736.4|12748.5|12743.5|12750.9|12745.9|12741.4|12736.4|0
1733281200000|2024-12-04 03:00:00|12748.8|12743.8|12751|12746|12752.9|12747.9|12742.7|12737.7|0
1733284800000|2024-12-04 04:00:00|12751.1|12746.1|12757.6|12752.6|12759|12754|12749.8|12744.8|0
1733288400000|2024-12-04 05:00:00|12757.5|12752.5|12760.8|12755.8|12767.3|12762.3|12754.3|12749.3|0
1733292000000|2024-12-04 06:00:00|12761|12756|12758.8|12753.8|12763.9|12758.9|12749.6|12744.6|0
1733295600000|2024-12-04 07:00:00|12758.6|12753.6|12753.3|12748.3|12762|12757|12751.7|12746.7|0
1733299200000|2024-12-04 08:00:00|12753.7|12748.7|12774.4|12769.4|12775.1|12770.1|12751.6|12746.6|0
1733302800000|2024-12-04 09:00:00|12774.1|12769.1|12783|12780|12783.7|12780.7|12769.7|12766.7|0
1733306400000|2024-12-04 10:00:00|12792.5|12789.5|12792.5|12789.5|12800.4|12797.4|12785.4|12782.4|0
1733310000000|2024-12-04 11:00:00|12792.4|12789.4|12795.2|12792.2|12806.3|12803.3|12790.9|12787.9|0
1733313600000|2024-12-04 12:00:00|12790.9|12787.9|12809.8|12806.8|12824.2|12821.2|12789.5|12786.5|0
1733317200000|2024-12-04 13:00:00|12809.7|12806.7|12824.8|12821.8|12832.6|12829.6|12808.7|12805.7|0
1733320800000|2024-12-04 14:00:00|12825|12822|12831.2|12829.4|12858.2|12856.4|12789.1|12787.2|0
1733324400000|2024-12-04 15:00:00|12830.2|12828.4|12914.6|12912.8|12928.1|12926.3|12814.2|12812.4|0
1733328000000|2024-12-04 16:00:00|12914.4|12912.6|12905.3|12903.5|12922.7|12920.9|12869.3|12867.5|0
1733331600000|2024-12-04 17:00:00|12904.8|12903|12938.9|12937.1|12944.5|12942.7|12904.8|12903|0
1733335200000|2024-12-04 18:00:00|12939|12937.2|12952.9|12951.1|12959.9|12958.1|12921|12919.2|0
1733338800000|2024-12-04 19:00:00|12947.8|12946|12961.9|12960.1|12971.7|12969.9|12943.8|12942|0
1733342400000|2024-12-04 20:00:00|12961.5|12959.7|12969.2|12967.4|12976.8|12975|12956.4|12954.6|0
1733346000000|2024-12-04 21:00:00|12964.7|12961.7|12960.6|12957.6|12965.7|12962.7|12954.4|12951.4|0
1733349600000|2024-12-04 22:00:00|12960.7|12957.7|12965.3|12962.3|12966|12963|12959.5|12956.5|0
1733353200000|2024-12-04 23:00:00|12964.9|12961.9|12964.2|12961.2|12965.8|12962.8|12960.1|12957.1|0
1733356800000|2024-12-05 00:00:00|12964.3|12961.3|12953.5|12948.5|12964.7|12961.7|12951.8|12948.5|0
1733360400000|2024-12-05 01:00:00|12953.6|12948.6|12963.3|12958.3|12966.7|12961.7|12952.3|12947.3|0
1733364000000|2024-12-05 02:00:00|12963.6|12958.6|12960.1|12955.1|12967.3|12962.3|12959.4|12954.4|0
1733367600000|2024-12-05 03:00:00|12960|12955|12964.1|12959.1|12965.5|12960.5|12959.5|12954.5|0
1733371200000|2024-12-05 04:00:00|12963.8|12958.8|12956.8|12951.8|12964.1|12959.1|12952.5|12947.5|0
1733374800000|2024-12-05 05:00:00|12956.9|12951.9|12958.6|12953.6|12960.1|12955.1|12953.5|12948.5|0
1733378400000|2024-12-05 06:00:00|12958.7|12953.7|12952.5|12947.5|12961.6|12956.6|12951.7|12946.7|0
1733382000000|2024-12-05 07:00:00|12952.1|12947.1|12947.5|12942.5|12952.6|12947.6|12945.8|12940.8|0
1733385600000|2024-12-05 08:00:00|12947.3|12942.3|12957.6|12952.6|12958.9|12953.9|12944.4|12939.4|0
1733389200000|2024-12-05 09:00:00|12957.4|12952.4|12950.4|12947.4|12957.6|12952.6|12936.4|12933.4|0
1733392800000|2024-12-05 10:00:00|12950.3|12947.3|12957|12954|12957.8|12954.8|12947.8|12944.8|0
1733396400000|2024-12-05 11:00:00|12956.7|12953.7|12960.3|12957.3|12972.2|12969.2|12949.3|12946.3|0
1733400000000|2024-12-05 12:00:00|12960.4|12957.4|12990.3|12987.3|12991.8|12988.8|12959.1|12956.1|0
1733403600000|2024-12-05 13:00:00|12989.6|12986.6|12973.1|12970.1|12989.9|12986.9|12968.5|12965.5|0
1733407200000|2024-12-05 14:00:00|12974|12971|12949.9|12948.1|12992.3|12989.3|12941.5|12939.7|0
1733410800000|2024-12-05 15:00:00|12950.4|12948.6|12982.8|12981|13008.8|13007|12945.1|12943.3|0
1733414400000|2024-12-05 16:00:00|12982.7|12980.9|13013.8|13012|13025.7|13023.9|12980.5|12978.7|0
1733418000000|2024-12-05 17:00:00|13013.6|13011.8|13028.6|13026.8|13043.7|13041.9|13005.7|13003.9|0
1733421600000|2024-12-05 18:00:00|13028.8|13027|12983.6|12981.8|13030|13028.2|12977.4|12975.6|0
1733425200000|2024-12-05 19:00:00|12984.2|12982.4|12993.7|12991.9|13007.9|13006.1|12973.9|12972.1|0
1733428800000|2024-12-05 20:00:00|12992.1|12990.3|12989.9|12988.1|13006.2|13004.4|12969|12967.2|0
1733432400000|2024-12-05 21:00:00|12989.6|12986.6|12984.7|12981.7|12995.6|12992.6|12971.7|12968.7|0
1733436000000|2024-12-05 22:00:00|12984.9|12981.9|12979.1|12976.1|12987.5|12984.5|12977.2|12974.2|0
1733439600000|2024-12-05 23:00:00|12979.4|12976.4|12973.5|12970.5|12979.4|12976.4|12967.9|12964.9|0
1733443200000|2024-12-06 00:00:00|12973.6|12970.6|12970.8|12965.8|12975|12972|12970.1|12965.5|0
1733446800000|2024-12-06 01:00:00|12969.9|12964.9|12975.5|12970.5|12979.2|12974.2|12967.9|12962.9|0
1733450400000|2024-12-06 02:00:00|12975.4|12970.4|12983.7|12978.7|12986.4|12981.4|12973.7|12968.7|0
1733454000000|2024-12-06 03:00:00|12983.8|12978.8|12976.4|12971.4|12984.6|12979.6|12976.4|12971.4|0
1733457600000|2024-12-06 04:00:00|12976.1|12971.1|12981.3|12976.3|12982|12977|12972.8|12967.8|0
1733461200000|2024-12-06 05:00:00|12981|12976|12983.6|12978.6|12984.3|12979.3|12978.6|12973.6|0
1733464800000|2024-12-06 06:00:00|12983.5|12978.5|12983.4|12978.4|12987.4|12982.4|12982.1|12977.1|0
1733468400000|2024-12-06 07:00:00|12983.9|12978.9|12983.1|12978.1|12989.1|12984.1|12979.8|12974.8|0
1733472000000|2024-12-06 08:00:00|12982.6|12977.6|12991.5|12986.5|12994.9|12989.9|12980.2|12975.2|0
1733475600000|2024-12-06 09:00:00|12991|12986|12986.4|12983.4|12996.1|12993.1|12973.4|12970.4|0
1733479200000|2024-12-06 10:00:00|12986.6|12983.6|12976|12973|12987.2|12984.2|12971.6|12968.6|0
1733482800000|2024-12-06 11:00:00|12977.5|12974.5|12981.2|12978.2|12982|12979|12975.8|12972.8|0
1733486400000|2024-12-06 12:00:00|12981.6|12978.6|12992.5|12989.5|12997.6|12994.6|12975.8|12972.8|0
1733490000000|2024-12-06 13:00:00|12992.2|12989.2|12998.3|12995.3|13016|13013|12978.1|12975.1|0
1733493600000|2024-12-06 14:00:00|12997.8|12994.8|13063.7|13061.9|13079.3|13077.5|12971.9|12970.1|0
1733497200000|2024-12-06 15:00:00|13063.2|13061.4|13084.2|13082.4|13117|13115.2|13052|13050.2|0
1733500800000|2024-12-06 16:00:00|13085.8|13084|13104.6|13102.8|13132.2|13130.4|13058|13056.2|0
1733504400000|2024-12-06 17:00:00|13104.8|13103|13120.3|13118.5|13139.9|13138.1|13103.6|13101.8|0
1733508000000|2024-12-06 18:00:00|13120.4|13118.6|13147.1|13145.3|13159.5|13157.7|13118.3|13116.5|0
1733511600000|2024-12-06 19:00:00|13146.7|13144.9|13130.3|13128.5|13147|13145.2|13115.3|13113.5|0
1733515200000|2024-12-06 20:00:00|13130.1|13128.3|13137.6|13135.8|13146.7|13144.9|13127.4|13125.6|0
1733518800000|2024-12-06 21:00:00|13140.6|13137.6|13125.5|13122.5|13152.2|13149.2|13119.9|13116.9|0
1733698800000|2024-12-08 23:00:00|13126.9|13121.9|13142|13137|13149.2|13144.2|13126.7|13121.7|0
1733702400000|2024-12-09 00:00:00|13142.2|13137.2|13133.4|13128.4|13144.5|13139.5|13129.9|13124.9|0
1733706000000|2024-12-09 01:00:00|13133.2|13128.2|13138.4|13133.4|13139.1|13134.1|13124.1|13119.1|0
1733709600000|2024-12-09 02:00:00|13138.5|13133.5|13137.2|13132.2|13141.8|13136.8|13132|13127|0
1733713200000|2024-12-09 03:00:00|13137.1|13132.1|13133.4|13128.4|13140.4|13135.4|13132.7|13127.7|0
1733716800000|2024-12-09 04:00:00|13133.3|13128.3|13130.6|13125.6|13136.6|13131.6|13128.5|13123.5|0
1733720400000|2024-12-09 05:00:00|13130.5|13125.5|13136.3|13131.3|13136.6|13131.6|13129.1|13124.1|0
1733724000000|2024-12-09 06:00:00|13136.1|13131.1|13137.1|13132.1|13141.2|13136.2|13135.7|13130.7|0
1733727600000|2024-12-09 07:00:00|13137.2|13132.2|13164.1|13159.1|13167.9|13162.9|13135|13130|0
1733731200000|2024-12-09 08:00:00|13164.2|13159.2|13168.9|13163.9|13170|13165|13155.1|13150.1|0
1733734800000|2024-12-09 09:00:00|13168.6|13163.6|13127|13124|13168.9|13165.1|13122.9|13119.9|0
1733738400000|2024-12-09 10:00:00|13127.2|13124.2|13125.2|13122.2|13135.6|13132.6|13117.1|13114.1|0
1733742000000|2024-12-09 11:00:00|13125.3|13122.3|13100.9|13097.9|13125.4|13122.4|13077.3|13074.3|0
1733745600000|2024-12-09 12:00:00|13103.8|13100.8|13114.7|13111.7|13114.7|13111.7|13098.5|13095.5|0
1733749200000|2024-12-09 13:00:00|13115|13112|13104.7|13101.7|13116|13113|13096.7|13093.7|0
1733752800000|2024-12-09 14:00:00|13104.6|13101.6|13082.6|13080.8|13127.6|13125.8|13061.4|13059.6|0
1733756400000|2024-12-09 15:00:00|13080.8|13079|12984.8|12983|13110.2|13108.4|12981.6|12979.8|0
1733760000000|2024-12-09 16:00:00|12984.7|12982.9|13018.3|13016.5|13029.2|13027.4|12939.1|12937.3|0
1733763600000|2024-12-09 17:00:00|13014.6|13012.8|13009.1|13007.3|13032.7|13030.9|13006.8|13005|0
1733767200000|2024-12-09 18:00:00|13009.8|13008|13041.1|13039.3|13049.6|13047.8|13000.8|12999|0
1733770800000|2024-12-09 19:00:00|13041|13039.2|12998.9|12997.1|13041.1|13039.3|12975.3|12973.5|0
1733774400000|2024-12-09 20:00:00|12998.5|12996.7|13020.1|13018.3|13022.5|13020.7|12977.3|12975.5|0
1733778000000|2024-12-09 21:00:00|13020.7|13017.7|13032.5|13029.5|13057.1|13054.1|13016|13013|0
1733781600000|2024-12-09 22:00:00|13032.6|13029.6|13033.9|13030.9|13035.8|13032.8|13028.9|13025.9|0
1733785200000|2024-12-09 23:00:00|13033.8|13030.8|13029.1|13026.1|13034.3|13031.3|13026.9|13023.9|0
1733788800000|2024-12-10 00:00:00|13028.8|13025.8|13023.9|13018.9|13029.4|13026.4|13022.2|13018.9|0
1733792400000|2024-12-10 01:00:00|13024.1|13019.1|13018.7|13013.7|13028.5|13023.5|13015.5|13010.5|0
1733796000000|2024-12-10 02:00:00|13018.9|13013.9|13018.2|13013.2|13022.1|13017.1|13017.3|13012.3|0
1733799600000|2024-12-10 03:00:00|13018.3|13013.3|13021.5|13016.5|13023.8|13018.8|13016.9|13011.9|0
1733803200000|2024-12-10 04:00:00|13021.7|13016.7|13018.7|13013.7|13023.2|13018.2|13017.6|13012.6|0
1733806800000|2024-12-10 05:00:00|13018.5|13013.5|13016.2|13011.2|13023.7|13018.7|13009.6|13004.6|0
1733810400000|2024-12-10 06:00:00|13015.8|13010.8|13013.9|13008.9|13019|13014|13010.3|13005.3|0
1733814000000|2024-12-10 07:00:00|13013.8|13008.8|13013.3|13008.3|13018|13013|13010.5|13005.5|0
1733817600000|2024-12-10 08:00:00|13013.4|13008.4|13016.2|13011.2|13018.9|13013.9|13007.5|13002.5|0
1733821200000|2024-12-10 09:00:00|13015.7|13010.7|13034.5|13031.5|13042.8|13039.8|13002.2|12999.2|0
1733824800000|2024-12-10 10:00:00|13034.7|13031.7|13026.1|13023.1|13051.9|13048.9|13021.8|13018.8|0
1733828400000|2024-12-10 11:00:00|13026.2|13023.2|13035.9|13032.9|13040.1|13037.1|13013.9|13010.9|0
1733832000000|2024-12-10 12:00:00|13040.7|13037.7|13070.1|13067.1|13074.4|13071.4|13040.3|13037.3|0
1733835600000|2024-12-10 13:00:00|13070.5|13067.5|13065.3|13062.3|13092|13089|13062.8|13059.8|0
1733839200000|2024-12-10 14:00:00|13065.6|13062.6|13135.3|13133.5|13165|13163.2|13032.3|13030.5|0
1733842800000|2024-12-10 15:00:00|13135|13133.2|13084.3|13082.5|13188|13186.2|13077.2|13075.4|0
1733846400000|2024-12-10 16:00:00|13084.4|13082.6|13054.1|13052.3|13087.4|13085.6|13015.1|13013.3|0
1733850000000|2024-12-10 17:00:00|13054.2|13052.4|13024.8|13023|13067.4|13065.6|13018.8|13017|0
1733853600000|2024-12-10 18:00:00|13024.4|13022.6|13002.6|13000.8|13036.3|13034.5|13001.2|12999.4|0
1733857200000|2024-12-10 19:00:00|13002.5|13000.7|12952.4|12950.6|13010.1|13008.3|12949.5|12947.7|0
1733860800000|2024-12-10 20:00:00|12952.9|12951.1|12985.5|12983.7|12986.3|12984.5|12930.1|12928.3|0
1733864400000|2024-12-10 21:00:00|12986.1|12983.1|13009.2|13006.2|13029.1|13026.1|12982.4|12979.4|0
1733868000000|2024-12-10 22:00:00|13008.9|13005.9|13009.7|13006.7|13012.4|13009.4|13004.9|13001.9|0
1733871600000|2024-12-10 23:00:00|13009.9|13006.9|13009.5|13006.5|13010.5|13007.5|13002.5|12999.5|0
1733875200000|2024-12-11 00:00:00|13009.6|13006.6|13004.8|12999.8|13010.4|13007.4|13001.3|12998.3|0
1733878800000|2024-12-11 01:00:00|13004.9|12999.9|13008.6|13003.6|13012.4|13007.4|13002.9|12997.9|0
1733882400000|2024-12-11 02:00:00|13008.7|13003.7|13007.9|13002.9|13010|13005|13003.2|12998.2|0
1733886000000|2024-12-11 03:00:00|13008|13003|13007.1|13002.1|13013.7|13008.7|13006.5|13001.5|0
1733889600000|2024-12-11 04:00:00|13007.2|13002.2|13010|13005|13010.3|13005.3|12999.6|12994.6|0
1733893200000|2024-12-11 05:00:00|13009.9|13004.9|13009.4|13004.4|13011.2|13006.2|13005.4|13000.4|0
1733896800000|2024-12-11 06:00:00|13009.5|13004.5|13017.9|13012.9|13019.4|13014.4|13009.1|13004.1|0
1733900400000|2024-12-11 07:00:00|13018.2|13013.2|13003.3|12998.3|13021.1|13016.1|12994.7|12989.7|0
1733904000000|2024-12-11 08:00:00|13003.7|12998.7|13011.2|13006.2|13019.3|13014.3|13001.7|12996.7|0
1733907600000|2024-12-11 09:00:00|13010.9|13005.9|13030.1|13027.1|13031.7|13028.7|13005.7|13002.7|0
1733911200000|2024-12-11 10:00:00|13030.4|13027.4|13024|13021|13032.7|13029.7|13017.8|13014.8|0
1733914800000|2024-12-11 11:00:00|13024.2|13021.2|13029.2|13026.2|13041.3|13038.3|13023.9|13020.9|0
1733918400000|2024-12-11 12:00:00|13027.1|13024.1|13024.9|13021.9|13027.1|13024.1|13018.6|13015.6|0
1733922000000|2024-12-11 13:00:00|13024.8|13021.8|13092.3|13089.3|13092.4|13089.4|13023|13020|0
1733925600000|2024-12-11 14:00:00|13092|13089|13276|13274.2|13276.5|13274.7|13088.3|13085.3|0
1733929200000|2024-12-11 15:00:00|13276.5|13274.7|13278.6|13276.8|13307.7|13305.9|13247.8|13246|0
1733932800000|2024-12-11 16:00:00|13278.9|13277.1|13333.7|13331.9|13337.5|13335.7|13272.1|13270.3|0
1733936400000|2024-12-11 17:00:00|13333.8|13332|13374.2|13372.4|13385.7|13383.9|13329.7|13327.9|0
1733940000000|2024-12-11 18:00:00|13373.6|13371.8|13375.5|13373.7|13393.5|13391.7|13360|13358.2|0
1733943600000|2024-12-11 19:00:00|13375.4|13373.6|13348.9|13347.1|13384.3|13382.5|13341.1|13339.3|0
1733947200000|2024-12-11 20:00:00|13349|13347.2|13366.5|13364.7|13389.9|13388.1|13347.3|13345.5|0
1733950800000|2024-12-11 21:00:00|13365.7|13362.7|13351.4|13348.4|13371.3|13368.3|13347.1|13344.1|0
1733954400000|2024-12-11 22:00:00|13351.2|13348.2|13362|13359|13362.5|13359.5|13350.3|13347.3|0
1733958000000|2024-12-11 23:00:00|13361.9|13358.9|13366.1|13363.1|13370.3|13367.3|13354.8|13351.8|0
1733961600000|2024-12-12 00:00:00|13366|13363|13358.2|13353.2|13366.3|13363.3|13357.1|13353|0
1733965200000|2024-12-12 01:00:00|13358|13353|13358.1|13353.1|13362.1|13357.1|13355.2|13350.2|0
1733968800000|2024-12-12 02:00:00|13358.2|13353.2|13358.4|13353.4|13362.2|13357.2|13356|13351|0
1733972400000|2024-12-12 03:00:00|13358.6|13353.6|13363.3|13358.3|13364.5|13359.5|13358.3|13353.3|0
1733976000000|2024-12-12 04:00:00|13363.2|13358.2|13363.5|13358.5|13364.6|13359.6|13361.3|13356.3|0
1733979600000|2024-12-12 05:00:00|13363.6|13358.6|13365.5|13360.5|13365.6|13360.6|13360.3|13355.3|0
1733983200000|2024-12-12 06:00:00|13365.9|13360.9|13364.3|13359.3|13370.1|13365.1|13360.7|13355.7|0
1733986800000|2024-12-12 07:00:00|13364.2|13359.2|13359.2|13354.2|13366.9|13361.9|13356.4|13351.4|0
1733990400000|2024-12-12 08:00:00|13359.4|13354.4|13353.9|13348.9|13370|13365|13353.4|13348.4|0
1733994000000|2024-12-12 09:00:00|13353.8|13348.8|13343.4|13340.4|13355.1|13350.1|13333.9|13330.9|0
1733997600000|2024-12-12 10:00:00|13343.3|13340.3|13348.2|13345.2|13348.7|13345.7|13330.6|13327.6|0
1734001200000|2024-12-12 11:00:00|13348.4|13345.4|13338.9|13335.9|13349.6|13346.6|13331|13328|0
1734004800000|2024-12-12 12:00:00|13340|13337|13323.6|13320.6|13348.6|13345.6|13320.5|13317.5|0
1734008400000|2024-12-12 13:00:00|13324.2|13321.2|13286.1|13283.1|13337.6|13334.6|13274.3|13271.3|0
1734012000000|2024-12-12 14:00:00|13285.9|13282.9|13296.2|13294.4|13317.4|13315.6|13267.5|13265.7|0
1734015600000|2024-12-12 15:00:00|13295.3|13293.5|13309.4|13307.6|13322.7|13320.9|13243.8|13242|0
1734019200000|2024-12-12 16:00:00|13309.2|13307.4|13281.8|13280|13324.6|13322.8|13281.7|13279.9|0
1734022800000|2024-12-12 17:00:00|13281.4|13279.6|13350.5|13348.7|13351.3|13349.5|13280|13278.2|0
1734026400000|2024-12-12 18:00:00|13350|13348.2|13320.1|13318.3|13356.7|13354.9|13319.3|13317.5|0
1734030000000|2024-12-12 19:00:00|13320.4|13318.6|13320.6|13318.8|13335.5|13333.7|13295.4|13293.6|0
1734033600000|2024-12-12 20:00:00|13318.7|13316.9|13301.7|13299.9|13323.8|13322|13294|13292.2|0
1734037200000|2024-12-12 21:00:00|13311.5|13308.5|13301|13298|13358.1|13355.1|13252.7|13249.7|0
1734040800000|2024-12-12 22:00:00|13301.1|13298.1|13442.1|13439.1|13453.2|13450.2|13289.3|13286.3|0
1734044400000|2024-12-12 23:00:00|13442|13439|13447.5|13444.5|13460.6|13457.6|13420.6|13417.6|0
1734048000000|2024-12-13 00:00:00|13447.1|13444.1|13442.6|13437.6|13455.7|13452.7|13437.5|13434.5|0
1734051600000|2024-12-13 01:00:00|13442.2|13437.2|13430.4|13425.4|13446.2|13441.2|13429.6|13424.6|0
1734055200000|2024-12-13 02:00:00|13430.3|13425.3|13426.5|13421.5|13430.5|13425.5|13415.2|13410.2|0
1734058800000|2024-12-13 03:00:00|13426.2|13421.2|13412.8|13407.8|13427.7|13422.7|13409.9|13404.9|0
1734062400000|2024-12-13 04:00:00|13413.1|13408.1|13421.4|13416.4|13421.9|13416.9|13409|13404|0
1734066000000|2024-12-13 05:00:00|13421.6|13416.6|13424.4|13419.4|13424.7|13419.7|13414.6|13409.6|0
1734069600000|2024-12-13 06:00:00|13424.2|13419.2|13438.8|13433.8|13439.1|13434.1|13424.2|13419.2|0
1734073200000|2024-12-13 07:00:00|13438.4|13433.4|13433.2|13428.2|13441.1|13436.1|13426.5|13421.5|0
1734076800000|2024-12-13 08:00:00|13432.9|13427.9|13446.6|13441.6|13451.2|13446.2|13430.7|13425.7|0
1734080400000|2024-12-13 09:00:00|13445.6|13440.6|13454.8|13451.8|13459.7|13456.7|13428.5|13425.5|0
1734084000000|2024-12-13 10:00:00|13454.9|13451.9|13458|13455|13461.8|13458.8|13447.7|13444.7|0
1734087600000|2024-12-13 11:00:00|13457.9|13454.9|13462|13459|13468.5|13465.5|13450|13447|0
1734091200000|2024-12-13 12:00:00|13461.8|13458.8|13519.2|13516.2|13519.2|13516.2|13457.6|13454.6|0
1734094800000|2024-12-13 13:00:00|13519.1|13516.1|13514.6|13511.6|13528.7|13525.7|13503.1|13500.1|0
1734098400000|2024-12-13 14:00:00|13514.3|13511.3|13563.6|13561.8|13587.9|13586.1|13480.1|13477.1|0
1734102000000|2024-12-13 15:00:00|13566.5|13564.7|13381.3|13379.5|13572.9|13571.1|13381|13379.2|0
1734105600000|2024-12-13 16:00:00|13381.5|13379.7|13371.8|13370|13419.1|13417.3|13351.5|13349.7|0
1734109200000|2024-12-13 17:00:00|13370.4|13368.6|13382.8|13381|13425.5|13423.7|13366.5|13364.7|0
1734112800000|2024-12-13 18:00:00|13382.7|13380.9|13451.9|13450.1|13456.8|13455|13382.1|13380.3|0
1734116400000|2024-12-13 19:00:00|13451.8|13450|13492.9|13491.1|13505.9|13504.1|13437.9|13436.1|0
1734120000000|2024-12-13 20:00:00|13493.4|13491.6|13483.3|13481.5|13517.9|13516.1|13473.5|13471.7|0
1734123600000|2024-12-13 21:00:00|13483.9|13480.3|13476.5|13473.5|13500.3|13497.3|13471.3|13468.3|0
1734303600000|2024-12-15 23:00:00|13486.9|13481.9|13499.2|13494.2|13505.9|13500.9|13483.6|13478.6|0
1734307200000|2024-12-16 00:00:00|13500.1|13495.1|13506.7|13501.7|13510.9|13505.9|13497.2|13492.2|0
1734310800000|2024-12-16 01:00:00|13506.4|13501.4|13522|13517|13522.2|13517.2|13495.9|13490.9|0
1734314400000|2024-12-16 02:00:00|13522.3|13517.3|13523.7|13518.7|13526.8|13521.8|13518.6|13513.6|0
1734318000000|2024-12-16 03:00:00|13523.8|13518.8|13516.4|13511.4|13525.6|13520.6|13515.8|13510.8|0
1734321600000|2024-12-16 04:00:00|13516.3|13511.3|13514.3|13509.3|13522.6|13517.6|13511.8|13506.8|0
1734325200000|2024-12-16 05:00:00|13514.2|13509.2|13508.5|13503.5|13516.2|13511.2|13504.7|13499.7|0
1734328800000|2024-12-16 06:00:00|13508.2|13503.2|13519.1|13514.1|13519.6|13514.6|13508.1|13503.1|0
1734332400000|2024-12-16 07:00:00|13519.3|13514.3|13516.6|13511.6|13520.5|13515.5|13509.7|13504.7|0
1734336000000|2024-12-16 08:00:00|13516.4|13511.4|13521.3|13516.3|13526.4|13521.4|13512.1|13507.1|0
1734339600000|2024-12-16 09:00:00|13483.2|13480.2|13503.8|13500.8|13519.3|13516.3|13477.8|13474.8|0
1734343200000|2024-12-16 10:00:00|13503.9|13500.9|13525.3|13522.3|13528.5|13525.5|13499.3|13496.3|0
1734346800000|2024-12-16 11:00:00|13527.7|13524.7|13530.9|13527.9|13534.4|13531.4|13514.5|13511.5|0
1734350400000|2024-12-16 12:00:00|13531.4|13528.4|13559.1|13556.1|13561|13558|13526.8|13523.8|0
1734354000000|2024-12-16 13:00:00|13558.9|13555.9|13603.7|13600.7|13605.7|13602.7|13552.4|13549.4|0
1734357600000|2024-12-16 14:00:00|13603.1|13600.1|13689.8|13688|13692.7|13690.9|13568.9|13565.9|0
1734361200000|2024-12-16 15:00:00|13691.7|13689.9|13665.7|13663.9|13695.2|13693.4|13615|13613.2|0
1734364800000|2024-12-16 16:00:00|13665.5|13663.7|13707.7|13705.9|13708.7|13706.9|13661|13659.2|0
1734368400000|2024-12-16 17:00:00|13707.8|13706|13747.9|13746.1|13757.6|13755.8|13683.6|13681.8|0
1734372000000|2024-12-16 18:00:00|13748|13746.2|13812.7|13810.9|13818.9|13817.1|13746.8|13745|0
1734375600000|2024-12-16 19:00:00|13812.6|13810.8|13841|13839.2|13866.4|13864.6|13794.7|13792.9|0
1734379200000|2024-12-16 20:00:00|13842|13840.2|13845.6|13843.8|13870.7|13868.9|13828.4|13826.6|0
1734382800000|2024-12-16 21:00:00|13835.5|13832.5|13843.8|13840.8|13843.9|13840.9|13821.6|13818.6|0
1734386400000|2024-12-16 22:00:00|13843.9|13840.9|13845.2|13842.2|13847.5|13844.5|13839.3|13836.3|0
1734390000000|2024-12-16 23:00:00|13845.1|13842.1|13836.5|13833.5|13845.3|13842.3|13828.8|13825.8|0
1734393600000|2024-12-17 00:00:00|13836.1|13833.1|13815.2|13810.2|13836.1|13833.1|13812|13809|0
1734397200000|2024-12-17 01:00:00|13815.1|13810.1|13831.6|13826.6|13833.4|13828.4|13811.7|13806.7|0
1734400800000|2024-12-17 02:00:00|13831.7|13826.7|13834.3|13829.3|13837|13832|13830.3|13825.3|0
1734404400000|2024-12-17 03:00:00|13834.4|13829.4|13831.9|13826.9|13837.6|13832.6|13830|13825|0
1734408000000|2024-12-17 04:00:00|13831.8|13826.8|13831.5|13826.5|13837.6|13832.6|13831.5|13826.5|0
1734411600000|2024-12-17 05:00:00|13831.6|13826.6|13825.8|13820.8|13834.1|13829.1|13823.8|13818.8|0
1734415200000|2024-12-17 06:00:00|13826|13821|13817.1|13812.1|13828.6|13823.6|13813.5|13808.5|0
1734418800000|2024-12-17 07:00:00|13817.2|13812.2|13786.3|13781.3|13823.1|13818.1|13783.4|13778.4|0
1734422400000|2024-12-17 08:00:00|13786.8|13781.8|13787.9|13782.9|13804.8|13799.8|13778|13773|0
1734426000000|2024-12-17 09:00:00|13788.4|13783.4|13839.8|13836.8|13841.5|13838.5|13754|13751|0
1734429600000|2024-12-17 10:00:00|13839.7|13836.7|13833.4|13830.4|13840|13837|13795.5|13792.5|0
1734433200000|2024-12-17 11:00:00|13834.2|13831.2|13813.5|13810.5|13836.9|13833.9|13808.5|13805.5|0
1734436800000|2024-12-17 12:00:00|13830.1|13827.1|13792.6|13789.6|13831.6|13828.6|13789.4|13786.4|0
1734440400000|2024-12-17 13:00:00|13791.6|13788.6|13784.6|13781.6|13801.8|13798.8|13750.7|13747.7|0
1734444000000|2024-12-17 14:00:00|13785|13782|13675.5|13673.7|13798|13795|13674.3|13672.5|0
1734447600000|2024-12-17 15:00:00|13676.5|13674.7|13680.7|13678.9|13686.5|13684.7|13613.9|13612.1|0
1734451200000|2024-12-17 16:00:00|13679.8|13678|13710.1|13708.3|13763.1|13761.3|13651.5|13649.7|0
1734454800000|2024-12-17 17:00:00|13711.1|13709.3|13682.2|13680.4|13711.1|13709.3|13671.1|13669.3|0
1734458400000|2024-12-17 18:00:00|13680.5|13678.7|13663.7|13661.9|13697|13695.2|13660.3|13658.5|0
1734462000000|2024-12-17 19:00:00|13663.9|13662.1|13646|13644.2|13664.7|13662.9|13621.6|13619.8|0
1734465600000|2024-12-17 20:00:00|13645.6|13643.8|13678.4|13676.6|13692|13690.2|13624.6|13622.8|0
1734469200000|2024-12-17 21:00:00|13681.7|13678.7|13682.4|13679.4|13690.1|13687.1|13670.6|13667.6|0
1734472800000|2024-12-17 22:00:00|13682.3|13679.3|13687.2|13684.2|13689.7|13686.7|13681.2|13678.2|0
1734476400000|2024-12-17 23:00:00|13687.1|13684.1|13670.9|13667.9|13687.2|13684.2|13635.6|13632.6|0
1734480000000|2024-12-18 00:00:00|13671.6|13668.6|13675.3|13670.3|13678.5|13675.5|13669.7|13666.7|0
1734483600000|2024-12-18 01:00:00|13675.4|13670.4|13696.2|13691.2|13697.1|13692.1|13675.3|13670.3|0
1734487200000|2024-12-18 02:00:00|13696.5|13691.5|13698.1|13693.1|13701.6|13696.6|13696.2|13691.2|0
1734490800000|2024-12-18 03:00:00|13698.2|13693.2|13689.3|13684.3|13698.9|13693.9|13683.6|13678.6|0
1734494400000|2024-12-18 04:00:00|13689.2|13684.2|13705.3|13700.3|13707.9|13702.9|13688.9|13683.9|0
1734498000000|2024-12-18 05:00:00|13705.2|13700.2|13708.5|13703.5|13709.6|13704.6|13697.6|13692.6|0
1734501600000|2024-12-18 06:00:00|13708.4|13703.4|13706.3|13701.3|13713|13708|13693.1|13688.1|0
1734505200000|2024-12-18 07:00:00|13706.6|13701.6|13702.2|13697.2|13707.4|13702.4|13695.6|13690.6|0
1734508800000|2024-12-18 08:00:00|13702|13697|13706.1|13701.1|13720.2|13715.2|13701.7|13696.7|0
1734512400000|2024-12-18 09:00:00|13706|13701|13744.4|13741.4|13747.8|13744.8|13676.7|13673.7|0
1734516000000|2024-12-18 10:00:00|13744.5|13741.5|13737.7|13734.7|13749.6|13746.6|13728.2|13725.2|0
1734519600000|2024-12-18 11:00:00|13737.8|13734.8|13747.8|13744.8|13759|13756|13734.1|13731.1|0
1734523200000|2024-12-18 12:00:00|13748.5|13745.5|13737.9|13734.9|13763.3|13760.3|13732|13729|0
1734526800000|2024-12-18 13:00:00|13738.4|13735.4|13695.9|13692.9|13740.1|13737.1|13693|13690|0
1734530400000|2024-12-18 14:00:00|13696|13693|13654.2|13652.4|13711.1|13709.3|13604.3|13602.5|0
1734534000000|2024-12-18 15:00:00|13655.4|13653.6|13655.6|13653.8|13679.5|13677.7|13627.9|13626.1|0
1734537600000|2024-12-18 16:00:00|13655.3|13653.5|13624.1|13622.3|13671.2|13669.4|13592.6|13590.8|0
1734541200000|2024-12-18 17:00:00|13623.9|13622.1|13624|13622.2|13636.5|13634.7|13607.6|13605.8|0
1734544800000|2024-12-18 18:00:00|13623.6|13621.8|13618.7|13616.9|13646.6|13644.8|13617.9|13616.1|0
1734548400000|2024-12-18 19:00:00|13618.3|13616.5|13380.2|13378.4|13619|13617.2|13375.9|13374.1|0
1734552000000|2024-12-18 20:00:00|13380.6|13378.8|13095.4|13093.6|13392.8|13391|13047.3|13045.5|0
1734555600000|2024-12-18 21:00:00|13096|13093|13117.1|13114.1|13159.9|13156.9|13015.7|13012.7|0
1734559200000|2024-12-18 22:00:00|13117.3|13114.3|13162.6|13159.6|13164.5|13161.5|13112.9|13109.9|0
1734562800000|2024-12-18 23:00:00|13162.3|13159.3|13160.6|13157.6|13202.7|13199.7|13135.2|13132.2|0
1734566400000|2024-12-19 00:00:00|13161|13158|13206.2|13201.2|13206.4|13202.3|13154.5|13151.5|0
1734570000000|2024-12-19 01:00:00|13206.3|13201.3|13186.9|13181.9|13213.8|13208.8|13169|13164|0
1734573600000|2024-12-19 02:00:00|13186.8|13181.8|13163|13158|13187|13182|13157.6|13152.6|0
1734577200000|2024-12-19 03:00:00|13163.2|13158.2|13177.7|13172.7|13181.1|13176.1|13143|13138|0
1734580800000|2024-12-19 04:00:00|13177.8|13172.8|13179.6|13174.6|13188.4|13183.4|13170.5|13165.5|0
1734584400000|2024-12-19 05:00:00|13179.3|13174.3|13152.2|13147.2|13194|13189|13148.3|13143.3|0
1734588000000|2024-12-19 06:00:00|13152|13147|13181|13176|13189.2|13184.2|13150.8|13145.8|0
1734591600000|2024-12-19 07:00:00|13180.9|13175.9|13226|13221|13228.8|13223.8|13177.8|13172.8|0
1734595200000|2024-12-19 08:00:00|13226.1|13221.1|13240.2|13235.2|13241.5|13236.5|13206.8|13201.8|0
1734598800000|2024-12-19 09:00:00|13240.1|13235.1|13229.4|13226.4|13255.1|13252.1|13207.2|13204.2|0
1734602400000|2024-12-19 10:00:00|13229.2|13226.2|13194.9|13191.9|13243.7|13240.7|13173.3|13170.3|0
1734606000000|2024-12-19 11:00:00|13195|13192|13206.4|13203.4|13217.9|13214.9|13194.2|13191.2|0
1734609600000|2024-12-19 12:00:00|13206.3|13203.3|13292.9|13289.9|13295.6|13292.6|13205.8|13202.8|0
1734613200000|2024-12-19 13:00:00|13293.3|13290.3|13267.3|13264.3|13303.2|13300.2|13263.8|13260.8|0
1734616800000|2024-12-19 14:00:00|13267.2|13264.2|13254.6|13252.8|13372|13369|13233.9|13232.1|0
1734620400000|2024-12-19 15:00:00|13256.9|13255.1|13253.5|13251.7|13303.5|13301.7|13177.1|13175.3|0
1734624000000|2024-12-19 16:00:00|13250.3|13248.5|13273.9|13272.1|13319.8|13318|13190.7|13188.9|0
1734627600000|2024-12-19 17:00:00|13273.6|13271.8|13254.9|13253.1|13276.1|13274.3|13187.8|13186|0
1734631200000|2024-12-19 18:00:00|13252.6|13250.8|13303.9|13302.1|13304.7|13302.9|13197.9|13196.1|0
1734634800000|2024-12-19 19:00:00|13302.7|13300.9|13219.5|13217.7|13305.5|13303.7|13219|13217.2|0
1734638400000|2024-12-19 20:00:00|13220.5|13218.7|13152.3|13150.5|13267|13265.2|13148.2|13146.4|0
1734642000000|2024-12-19 21:00:00|13244.4|13241.4|13155.2|13152.2|13244.4|13241.4|13119.6|13116.6|0
1734645600000|2024-12-19 22:00:00|13155.1|13152.1|13156.1|13153.1|13160.6|13157.6|13152.5|13149.5|0
1734649200000|2024-12-19 23:00:00|13155.9|13152.9|13152.6|13149.6|13169.7|13166.7|13150.6|13147.6|0
1734652800000|2024-12-20 00:00:00|13153.5|13150.5|13080|13075|13154.9|13151.9|13077.2|13073.7|0
1734656400000|2024-12-20 01:00:00|13079.7|13074.7|13075.4|13070.4|13094|13089|13067.5|13062.5|0
1734660000000|2024-12-20 02:00:00|13075.5|13070.5|13065.4|13060.4|13076.6|13071.6|13045.8|13040.8|0
1734663600000|2024-12-20 03:00:00|13065.5|13060.5|13044.6|13039.6|13077.4|13072.4|13034.9|13029.9|0
1734667200000|2024-12-20 04:00:00|13044.7|13039.7|13061.6|13056.6|13062.2|13057.2|13044.6|13039.6|0
1734670800000|2024-12-20 05:00:00|13061.7|13056.7|13071|13066|13071.5|13066.5|13056.5|13051.5|0
1734674400000|2024-12-20 06:00:00|13070.9|13065.9|13089.5|13084.5|13091|13086|13054.8|13049.8|0
1734678000000|2024-12-20 07:00:00|13089.6|13084.6|13081.8|13076.8|13094.1|13089.1|13067.9|13062.9|0
1734681600000|2024-12-20 08:00:00|13081.3|13076.3|13025.3|13020.3|13087.4|13082.4|13002.2|12997.2|0
1734685200000|2024-12-20 09:00:00|13026.3|13021.3|12924|12921|13031.4|13028.4|12921.4|12918.4|0
1734688800000|2024-12-20 10:00:00|12924.1|12921.1|12911.6|12908.6|12942|12939|12903.2|12900.2|0
1734692400000|2024-12-20 11:00:00|12911.2|12908.2|12883.7|12880.7|12918.1|12915.1|12866.4|12863.4|0
1734696000000|2024-12-20 12:00:00|12915.9|12912.9|12918.9|12915.9|12923.4|12920.4|12855.1|12852.1|0
1734699600000|2024-12-20 13:00:00|12919.2|12916.2|13054.6|13051.6|13066.7|13063.7|12914.5|12911.5|0
1734703200000|2024-12-20 14:00:00|13053.3|13050.3|13069.5|13067.7|13112.6|13110.8|13018.3|13016.5|0
1734706800000|2024-12-20 15:00:00|13081.1|13079.3|13269.7|13267.9|13299.7|13297.9|13080|13078.2|0
1734710400000|2024-12-20 16:00:00|13269.8|13268|13439.4|13437.6|13456.9|13455.1|13267.8|13266|0
1734714000000|2024-12-20 17:00:00|13440.2|13438.4|13434.8|13433|13478|13476.2|13424.2|13422.4|0
1734717600000|2024-12-20 18:00:00|13434.3|13432.5|13384.6|13382.8|13445.1|13443.3|13365.2|13363.4|0
1734721200000|2024-12-20 19:00:00|13384.9|13383.1|13404.3|13402.5|13439.7|13437.9|13377.5|13375.7|0
1734724800000|2024-12-20 20:00:00|13404.5|13402.7|13318.4|13316.6|13412.3|13410.5|13282.5|13280.7|0
1734728400000|2024-12-20 21:00:00|13317.5|13314.5|13318.6|13315.6|13349.3|13346.3|13283.6|13280.6|0
1734908400000|2024-12-22 23:00:00|13379.7|13374.7|13383.6|13378.6|13400.1|13395.1|13372.4|13367.4|0
1734912000000|2024-12-23 00:00:00|13383.7|13378.7|13365.6|13360.6|13389.7|13384.7|13346.6|13341.6|0
1734915600000|2024-12-23 01:00:00|13365.7|13360.7|13402|13397|13406.2|13401.2|13355.1|13350.1|0
1734919200000|2024-12-23 02:00:00|13401.9|13396.9|13395|13390|13407.4|13402.4|13382.3|13377.3|0
1734922800000|2024-12-23 03:00:00|13394.5|13389.5|13394.4|13389.4|13401.3|13396.3|13384.4|13379.4|0
1734926400000|2024-12-23 04:00:00|13394.5|13389.5|13413.5|13408.5|13415.6|13410.6|13394.1|13389.1|0
1734930000000|2024-12-23 05:00:00|13413.9|13408.9|13427.2|13422.2|13429|13424|13409.2|13404.2|0
1734933600000|2024-12-23 06:00:00|13427.5|13422.5|13429.8|13424.8|13435.4|13430.4|13417.3|13412.3|0
1734937200000|2024-12-23 07:00:00|13429.9|13424.9|13416.7|13411.7|13431.2|13426.2|13402.1|13397.1|0
1734940800000|2024-12-23 08:00:00|13416.6|13411.6|13404.9|13399.9|13421.6|13416.6|13385.8|13380.8|0
1734944400000|2024-12-23 09:00:00|13405|13400|13404|13401|13428.9|13425.9|13396.2|13393.2|0
1734948000000|2024-12-23 10:00:00|13403.5|13400.5|13380.6|13377.6|13407.9|13404.9|13372.5|13369.5|0
1734951600000|2024-12-23 11:00:00|13381|13378|13330.3|13327.3|13381.8|13378.8|13310.5|13307.5|0
1734955200000|2024-12-23 12:00:00|13343.4|13340.4|13393|13390|13403.6|13400.6|13343.4|13340.4|0
1734958800000|2024-12-23 13:00:00|13404.7|13401.7|13347.3|13344.3|13405.8|13402.8|13329.9|13326.9|0
1734962400000|2024-12-23 14:00:00|13347.4|13344.4|13383.7|13381.9|13420.5|13418.7|13317.8|13316|0
1734966000000|2024-12-23 15:00:00|13382.5|13380.7|13340.4|13338.6|13388.1|13386.3|13271.6|13269.8|0
1734969600000|2024-12-23 16:00:00|13338.9|13337.1|13455.1|13453.3|13458.2|13456.4|13338.8|13337|0
1734973200000|2024-12-23 17:00:00|13454.9|13453.1|13443.9|13442.1|13474|13472.2|13423.6|13421.8|0
1734976800000|2024-12-23 18:00:00|13444.1|13442.3|13494.7|13492.9|13495.5|13493.7|13440.6|13438.8|0
1734980400000|2024-12-23 19:00:00|13494|13492.2|13459.1|13457.3|13510.5|13508.7|13456.8|13455|0
1734984000000|2024-12-23 20:00:00|13457.2|13455.4|13477.5|13475.7|13491.9|13490.1|13425.6|13423.8|0
1734987600000|2024-12-23 21:00:00|13482.8|13479.8|13454|13451|13485.5|13482.5|13445|13442|0
1734991200000|2024-12-23 22:00:00|13454.8|13451.8|13457.7|13454.7|13458.8|13455.8|13454.1|13451.1|0
1734994800000|2024-12-23 23:00:00|13457.6|13454.6|13459.7|13456.7|13484.5|13481.5|13456|13453|0
1734998400000|2024-12-24 00:00:00|13459.6|13456.6|13472.9|13467.9|13473.8|13470.8|13450.9|13447.9|0
1735002000000|2024-12-24 01:00:00|13473.1|13468.1|13475.4|13470.4|13480.3|13475.3|13463.7|13458.7|0
1735005600000|2024-12-24 02:00:00|13475.3|13470.3|13482.6|13477.6|13483.5|13478.5|13470.3|13465.3|0
1735009200000|2024-12-24 03:00:00|13482.7|13477.7|13478.2|13473.2|13488.3|13483.3|13473.6|13468.6|0
1735012800000|2024-12-24 04:00:00|13478.1|13473.1|13483.1|13478.1|13483.7|13478.7|13468.3|13463.3|0
1735016400000|2024-12-24 05:00:00|13483|13478|13479.8|13474.8|13484.9|13479.9|13477.1|13472.1|0
1735020000000|2024-12-24 06:00:00|13479.7|13474.7|13491.2|13486.2|13494.9|13489.9|13475.3|13470.3|0
1735023600000|2024-12-24 07:00:00|13491.4|13486.4|13496.7|13491.7|13510.9|13505.9|13490.4|13485.4|0
1735027200000|2024-12-24 08:00:00|13497.3|13492.3|13489.5|13484.5|13499.1|13494.1|13474.8|13469.8|0
1735030800000|2024-12-24 09:00:00|13488.4|13483.4|13479.9|13476.9|13506|13503|13459.6|13456.6|0
1735034400000|2024-12-24 10:00:00|13479.7|13476.7|13475.2|13472.2|13485.3|13482.3|13470.1|13467.1|0
1735038000000|2024-12-24 11:00:00|13474.9|13471.9|13505.2|13502.2|13507.3|13504.3|13468.2|13465.2|0
1735041600000|2024-12-24 12:00:00|13500.3|13497.3|13533.9|13530.9|13539.1|13536.1|13491.3|13488.3|0
1735045200000|2024-12-24 13:00:00|13533.6|13530.6|13575.9|13572.9|13577|13574|13530.6|13527.6|0
1735048800000|2024-12-24 14:00:00|13575.8|13572.8|13601.1|13599.3|13602.4|13600.6|13536.9|13535.1|0
1735052400000|2024-12-24 15:00:00|13601.3|13599.5|13628.6|13626.8|13633.6|13631.8|13575.2|13573.4|0
1735056000000|2024-12-24 16:00:00|13628.4|13626.6|13645.6|13643.8|13669.3|13667.5|13625.2|13623.4|0
1735059600000|2024-12-24 17:00:00|13646.9|13645.1|13677.5|13675.7|13678.2|13676.4|13616.5|13614.7|0
1735063200000|2024-12-24 18:00:00|13677.8|13676|13702.6|13700.8|13704|13702.2|13665.3|13663.5|0
1735167600000|2024-12-25 23:00:00|13696.6|13691.6|13704.5|13699.5|13717.3|13712.3|13696.6|13691.6|0
1735171200000|2024-12-26 00:00:00|13704.4|13699.4|13700.6|13695.6|13709.4|13704.4|13695.1|13690.1|0
1735174800000|2024-12-26 01:00:00|13700.8|13695.8|13704.8|13699.8|13708.3|13703.3|13696.3|13691.3|0
1735178400000|2024-12-26 02:00:00|13704.7|13699.7|13712.6|13707.6|13713.9|13708.9|13699.6|13694.6|0
1735182000000|2024-12-26 03:00:00|13712.7|13707.7|13735.6|13730.6|13735.7|13730.7|13712.2|13707.2|0
1735185600000|2024-12-26 04:00:00|13735.5|13730.5|13720.6|13715.6|13735.6|13730.6|13719.6|13714.6|0
1735189200000|2024-12-26 05:00:00|13720.7|13715.7|13722.9|13717.9|13727|13722|13714.9|13709.9|0
1735192800000|2024-12-26 06:00:00|13723|13718|13714.9|13709.9|13727.6|13722.6|13713.9|13708.9|0
1735196400000|2024-12-26 07:00:00|13715.5|13710.5|13715.9|13710.9|13718.6|13713.6|13707.5|13702.5|0
1735200000000|2024-12-26 08:00:00|13715.8|13710.8|13659.7|13654.7|13715.8|13710.8|13644.7|13639.7|0
1735203600000|2024-12-26 09:00:00|13659.6|13654.6|13637|13634|13679.2|13676.2|13632.3|13629.3|0
1735207200000|2024-12-26 10:00:00|13637.1|13634.1|13641.6|13638.6|13644.3|13641.3|13622.2|13619.2|0
1735210800000|2024-12-26 11:00:00|13641.2|13638.2|13655.5|13652.5|13655.5|13652.5|13638.9|13635.9|0
1735214400000|2024-12-26 12:00:00|13658.7|13655.7|13647.9|13644.9|13667.1|13664.1|13644.6|13641.6|0
1735218000000|2024-12-26 13:00:00|13647.1|13644.1|13637.4|13634.4|13652.5|13649.5|13632.8|13629.8|0
1735221600000|2024-12-26 14:00:00|13637.2|13634.2|13614.8|13613|13670.3|13668.5|13557.6|13555.8|0
1735225200000|2024-12-26 15:00:00|13614.6|13612.8|13646.4|13644.6|13653.8|13652|13584.6|13582.8|0
1735228800000|2024-12-26 16:00:00|13646.6|13644.8|13674.7|13672.9|13674.7|13672.9|13623.4|13621.6|0
1735232400000|2024-12-26 17:00:00|13675.1|13673.3|13649|13647.2|13700|13698.2|13634.6|13632.8|0
1735236000000|2024-12-26 18:00:00|13648.9|13647.1|13669|13667.2|13678.3|13676.5|13648.9|13647.1|0
1735239600000|2024-12-26 19:00:00|13668.2|13666.4|13692.7|13690.9|13693.4|13691.6|13653.1|13651.3|0
1735243200000|2024-12-26 20:00:00|13692|13690.2|13663.6|13661.8|13702.9|13701.1|13660.2|13658.4|0
1735246800000|2024-12-26 21:00:00|13674.6|13671.6|13652.1|13649.1|13676.3|13673.3|13650.6|13647.6|0
1735250400000|2024-12-26 22:00:00|13652.2|13649.2|13657.6|13654.6|13657.6|13654.6|13650.1|13647.1|0
1735254000000|2024-12-26 23:00:00|13656.8|13653.8|13660.7|13657.7|13660.8|13657.8|13653.2|13650.2|0
1735257600000|2024-12-27 00:00:00|13660.9|13657.9|13655|13650|13666.2|13663.2|13649.4|13646.4|0
1735261200000|2024-12-27 01:00:00|13654.5|13649.5|13649.1|13644.1|13657.9|13652.9|13641.5|13636.5|0
1735264800000|2024-12-27 02:00:00|13649|13644|13647.8|13642.8|13654.5|13649.5|13644.2|13639.2|0
1735268400000|2024-12-27 03:00:00|13647.9|13642.9|13630.7|13625.7|13651.3|13646.3|13627.8|13622.8|0
1735272000000|2024-12-27 04:00:00|13630.5|13625.5|13629.1|13624.1|13636.4|13631.4|13626.4|13621.4|0
1735275600000|2024-12-27 05:00:00|13628.4|13623.4|13632|13627|13640|13635|13628|13623|0
1735279200000|2024-12-27 06:00:00|13631.9|13626.9|13622.2|13617.2|13632.8|13627.8|13615.8|13610.8|0
1735282800000|2024-12-27 07:00:00|13621.7|13616.7|13615.9|13610.9|13626.3|13621.3|13611.4|13606.4|0
1735286400000|2024-12-27 08:00:00|13615.7|13610.7|13604.4|13599.4|13622.7|13617.7|13601.2|13596.2|0
1735290000000|2024-12-27 09:00:00|13604.3|13599.3|13613.1|13610.1|13630|13627|13602.5|13597.5|0
1735293600000|2024-12-27 10:00:00|13612.6|13609.6|13615.1|13612.1|13619.7|13616.7|13607.8|13604.8|0
1735297200000|2024-12-27 11:00:00|13614.8|13611.8|13606|13603|13615.1|13612.1|13599.5|13596.5|0
1735300800000|2024-12-27 12:00:00|13618.1|13615.1|13640.1|13637.1|13640.5|13637.5|13618.1|13615.1|0
1735304400000|2024-12-27 13:00:00|13639.7|13636.7|13621.2|13618.2|13639.7|13636.7|13613.7|13610.7|0
1735308000000|2024-12-27 14:00:00|13620.9|13617.9|13405.4|13403.6|13621.8|13618.8|13388.2|13386.4|0
1735311600000|2024-12-27 15:00:00|13409.3|13407.5|13346.7|13344.9|13412.6|13410.8|13279.4|13277.6|0
1735315200000|2024-12-27 16:00:00|13346.2|13344.4|13313.5|13311.7|13376.3|13374.5|13291.6|13289.8|0
1735318800000|2024-12-27 17:00:00|13313.4|13311.6|13341.4|13339.6|13343.5|13341.7|13283.2|13281.4|0
1735322400000|2024-12-27 18:00:00|13341.1|13339.3|13411.6|13409.8|13418.7|13416.9|13335|13333.2|0
1735326000000|2024-12-27 19:00:00|13411.7|13409.9|13439.8|13438|13447.1|13445.3|13389.9|13388.1|0
1735329600000|2024-12-27 20:00:00|13439.4|13437.6|13442.6|13440.8|13455.1|13453.3|13381.2|13379.4|0
1735333200000|2024-12-27 21:00:00|13445|13442|13442.6|13439.6|13460.5|13457.5|13439.1|13436.1|0
1735513200000|2024-12-29 23:00:00|13454.2|13449.2|13432.2|13427.2|13455.6|13450.6|13413.3|13408.3|0
1735516800000|2024-12-30 00:00:00|13432.5|13427.5|13437.5|13432.5|13444.1|13439.1|13415.6|13410.6|0
1735520400000|2024-12-30 01:00:00|13437.2|13432.2|13436.9|13431.9|13438.3|13433.3|13419|13414|0
1735524000000|2024-12-30 02:00:00|13436.7|13431.7|13425|13420|13438.1|13433.1|13422.2|13417.2|0
1735527600000|2024-12-30 03:00:00|13424.9|13419.9|13418.5|13413.5|13426.7|13421.7|13415.3|13410.3|0
1735531200000|2024-12-30 04:00:00|13418.6|13413.6|13423.7|13418.7|13427.9|13422.9|13415.3|13410.3|0
1735534800000|2024-12-30 05:00:00|13423.8|13418.8|13405.8|13400.8|13424.8|13419.8|13400|13395|0
1735538400000|2024-12-30 06:00:00|13406|13401|13404.2|13399.2|13424|13419|13399.4|13394.4|0
1735542000000|2024-12-30 07:00:00|13403.3|13398.3|13388.8|13383.8|13405|13400|13378.3|13373.3|0
1735545600000|2024-12-30 08:00:00|13388.7|13383.7|13400.5|13395.5|13413.2|13408.2|13381|13376|0
1735549200000|2024-12-30 09:00:00|13400.2|13395.2|13387.2|13384.2|13440.7|13437.7|13379.4|13376.4|0
1735552800000|2024-12-30 10:00:00|13387.4|13384.4|13399.6|13396.6|13400.7|13397.7|13384.9|13381.9|0
1735556400000|2024-12-30 11:00:00|13399.7|13396.7|13397.2|13394.2|13411.6|13408.6|13396.6|13393.6|0
1735560000000|2024-12-30 12:00:00|13397.7|13394.7|13302.2|13299.2|13400|13397|13297.8|13294.8|0
1735563600000|2024-12-30 13:00:00|13302.1|13299.1|13227.2|13224.2|13305.5|13302.5|13216.3|13213.3|0
1735567200000|2024-12-30 14:00:00|13227.3|13224.3|13174.6|13172.8|13251|13248|13174.4|13172.6|0
1735570800000|2024-12-30 15:00:00|13173.7|13171.9|13249.2|13247.4|13261.4|13259.6|13153.5|13151.7|0
1735574400000|2024-12-30 16:00:00|13248.9|13247.1|13313.9|13312.1|13318.5|13316.7|13230.6|13228.8|0
1735578000000|2024-12-30 17:00:00|13313|13311.2|13380.5|13378.7|13390.3|13388.5|13304.4|13302.6|0
1735581600000|2024-12-30 18:00:00|13379.1|13377.3|13372.1|13370.3|13384.2|13382.4|13332.9|13331.1|0
1735585200000|2024-12-30 19:00:00|13372.2|13370.4|13365.8|13364|13377.1|13375.3|13332.9|13331.1|0
1735588800000|2024-12-30 20:00:00|13365.7|13363.9|13278.5|13276.7|13371.7|13369.9|13277.2|13275.4|0
1735592400000|2024-12-30 21:00:00|13281.3|13278.3|13253.8|13250.8|13297|13294|13248.4|13245.4|0
1735596000000|2024-12-30 22:00:00|13254.3|13251.3|13244.7|13241.7|13255.2|13252.2|13243.8|13240.8|0
1735599600000|2024-12-30 23:00:00|13244.9|13241.9|13246.5|13243.5|13248.4|13245.4|13234.9|13231.9|0
1735603200000|2024-12-31 00:00:00|13246.6|13243.6|13238.1|13233.1|13257.9|13254.9|13234.2|13231.2|0
1735606800000|2024-12-31 01:00:00|13238.4|13233.4|13267.5|13262.5|13270.5|13265.5|13237.7|13232.7|0
1735610400000|2024-12-31 02:00:00|13267.6|13262.6|13270.1|13265.1|13290.8|13285.8|13266.4|13261.4|0
1735614000000|2024-12-31 03:00:00|13270|13265|13262.1|13257.1|13274.2|13269.2|13248.5|13243.5|0
1735617600000|2024-12-31 04:00:00|13262|13257|13262.6|13257.6|13264.8|13259.8|13242.4|13237.4|0
1735621200000|2024-12-31 05:00:00|13262.5|13257.5|13261.1|13256.1|13267.2|13262.2|13248.8|13243.8|0
1735624800000|2024-12-31 06:00:00|13261|13256|13244|13239|13261.7|13256.7|13238.3|13233.3|0
1735628400000|2024-12-31 07:00:00|13244.3|13239.3|13253.2|13248.2|13262.2|13257.2|13240.1|13235.1|0
1735632000000|2024-12-31 08:00:00|13254.1|13249.1|13247.7|13242.7|13259.7|13254.7|13232.4|13227.4|0
1735635600000|2024-12-31 09:00:00|13247.8|13242.8|13341.4|13338.4|13356.5|13353.5|13245.3|13240.3|0
1735639200000|2024-12-31 10:00:00|13341.5|13338.5|13350.6|13347.6|13355.7|13352.7|13334.5|13331.5|0
1735642800000|2024-12-31 11:00:00|13350.8|13347.8|13352.3|13349.3|13365|13362|13342.5|13339.5|0
1735646400000|2024-12-31 12:00:00|13351.6|13348.6|13324.8|13321.8|13358.1|13355.1|13322.8|13319.8|0
1735650000000|2024-12-31 13:00:00|13325|13322|13318.1|13315.1|13333.9|13330.9|13303.3|13300.3|0
1735653600000|2024-12-31 14:00:00|13317.2|13314.2|13272.6|13270.8|13328.8|13325.8|13223|13221.2|0
1735657200000|2024-12-31 15:00:00|13272.8|13271|13248.9|13247.1|13294.9|13293.1|13207.7|13205.9|0
1735660800000|2024-12-31 16:00:00|13249.7|13247.9|13229.1|13227.3|13254.6|13252.8|13188.4|13186.6|0
1735664400000|2024-12-31 17:00:00|13229.3|13227.5|13206.9|13205.1|13237.4|13235.6|13135.8|13134|0
1735668000000|2024-12-31 18:00:00|13206.1|13204.3|13185.7|13183.9|13222.9|13221.1|13183.9|13182.1|0
1735768800000|2025-01-01 22:00:00|13136.7|13131.7|13136.5|13131.5|13136.7|13131.7|13136.4|13131.4|0
1735772400000|2025-01-01 23:00:00|13136.7|13131.7|13154.8|13149.8|13188|13183|13136.7|13131.7|0
1735776000000|2025-01-02 00:00:00|13154.9|13149.9|13133.6|13128.6|13155.2|13150.2|13066.6|13061.6|0
1735779600000|2025-01-02 01:00:00|13134|13129|13172.9|13167.9|13183.2|13178.2|13134|13129|0
1735783200000|2025-01-02 02:00:00|13172.3|13167.3|13189.9|13184.9|13196.1|13191.1|13168.7|13163.7|0
1735786800000|2025-01-02 03:00:00|13189.8|13184.8|13182.3|13177.3|13200.3|13195.3|13175.1|13170.1|0
1735790400000|2025-01-02 04:00:00|13182.2|13177.2|13192.9|13187.9|13199.6|13194.6|13170.9|13165.9|0
1735794000000|2025-01-02 05:00:00|13193|13188|13221.3|13216.3|13224.7|13219.7|13191.1|13186.1|0
1735797600000|2025-01-02 06:00:00|13221.4|13216.4|13232.8|13227.8|13236.8|13231.8|13212.7|13207.7|0
1735801200000|2025-01-02 07:00:00|13232.9|13227.9|13213.7|13208.7|13237.9|13232.9|13207|13202|0
1735804800000|2025-01-02 08:00:00|13215.9|13210.9|13223.6|13218.6|13253.8|13248.8|13189.1|13184.1|0
1735808400000|2025-01-02 09:00:00|13222.8|13217.8|13242.9|13239.9|13248.8|13245.8|13193.7|13190.7|0
1735812000000|2025-01-02 10:00:00|13243.1|13240.1|13232.1|13229.1|13245.9|13242.9|13221.8|13218.8|0
1735815600000|2025-01-02 11:00:00|13232|13229|13278.2|13275.2|13278.6|13275.6|13225.2|13222.2|0
1735819200000|2025-01-02 12:00:00|13273.5|13270.5|13268.7|13265.7|13289.5|13286.5|13256.7|13253.7|0
1735822800000|2025-01-02 13:00:00|13268.3|13265.3|13266|13263|13285|13282|13256.5|13253.5|0
1735826400000|2025-01-02 14:00:00|13265.7|13262.7|13277|13275.2|13286.4|13284.6|13092.7|13090.9|0
1735830000000|2025-01-02 15:00:00|13281.5|13279.7|13198.2|13196.4|13339|13337.2|13155.4|13153.6|0
1735833600000|2025-01-02 16:00:00|13198.7|13196.9|13250.9|13249.1|13272.3|13270.5|13135.7|13133.9|0
1735837200000|2025-01-02 17:00:00|13250.8|13249|13071.2|13069.4|13265.5|13263.7|13005.5|13003.7|0
1735840800000|2025-01-02 18:00:00|13071.6|13069.8|13063.2|13061.4|13081.2|13079.4|13016.1|13014.3|0
1735844400000|2025-01-02 19:00:00|13062.5|13060.7|13088.2|13086.4|13136.5|13134.7|13052.5|13050.7|0
1735848000000|2025-01-02 20:00:00|13089.4|13087.6|13159.8|13158|13166.8|13165|13089.4|13087.6|0
1735851600000|2025-01-02 21:00:00|13171|13168|13160.9|13157.9|13179.1|13176.1|13160.3|13157.3|0
1735855200000|2025-01-02 22:00:00|13160.8|13157.8|13158.6|13155.6|13161.9|13158.9|13152.8|13149.8|0
1735858800000|2025-01-02 23:00:00|13158.7|13155.7|13141.3|13138.3|13159.7|13156.7|13139.3|13136.3|0
1735862400000|2025-01-03 00:00:00|13141.4|13138.4|13185.2|13180.2|13185.2|13181.3|13140.2|13137.2|0
1735866000000|2025-01-03 01:00:00|13185|13180|13176.2|13171.2|13190.6|13185.6|13164.7|13159.7|0
1735869600000|2025-01-03 02:00:00|13176.3|13171.3|13188|13183|13192.2|13187.2|13174.9|13169.9|0
1735873200000|2025-01-03 03:00:00|13188.1|13183.1|13191.4|13186.4|13198.4|13193.4|13187.8|13182.8|0
1735876800000|2025-01-03 04:00:00|13191.5|13186.5|13176.5|13171.5|13195.6|13190.6|13176.1|13171.1|0
1735880400000|2025-01-03 05:00:00|13176.8|13171.8|13177.6|13172.6|13181.1|13176.1|13166.1|13161.1|0
1735884000000|2025-01-03 06:00:00|13177.2|13172.2|13184.6|13179.6|13196.2|13191.2|13173.1|13168.1|0
1735887600000|2025-01-03 07:00:00|13183.8|13178.8|13189.5|13184.5|13193.6|13188.6|13168.1|13163.1|0
1735891200000|2025-01-03 08:00:00|13190.3|13185.3|13192.8|13187.8|13207.3|13202.3|13175.8|13170.8|0
1735894800000|2025-01-03 09:00:00|13192.2|13187.2|13222.3|13219.3|13225.4|13222.4|13181.1|13178.1|0
1735898400000|2025-01-03 10:00:00|13222.1|13219.1|13210.7|13207.7|13222.2|13219.2|13208.3|13205.3|0
1735902000000|2025-01-03 11:00:00|13210.8|13207.8|13219.6|13216.6|13220.4|13217.4|13207.7|13204.7|0
1735905600000|2025-01-03 12:00:00|13217.4|13214.4|13200.6|13197.6|13217.4|13214.4|13180.3|13177.3|0
1735909200000|2025-01-03 13:00:00|13199.9|13196.9|13207.7|13204.7|13226.7|13223.7|13199.9|13196.9|0
1735912800000|2025-01-03 14:00:00|13208.1|13205.1|13342.1|13340.3|13381|13379.2|13205.7|13202.7|0
1735916400000|2025-01-03 15:00:00|13350.8|13349|13268.1|13266.3|13367.5|13365.7|13224.5|13222.7|0
1735920000000|2025-01-03 16:00:00|13269.9|13268.1|13319.4|13317.6|13342|13340.2|13238.5|13236.7|0
1735923600000|2025-01-03 17:00:00|13321.2|13319.4|13322.7|13320.9|13332|13330.2|13297.1|13295.3|0
1735927200000|2025-01-03 18:00:00|13322.3|13320.5|13341.6|13339.8|13356.9|13355.1|13310.2|13308.4|0
1735930800000|2025-01-03 19:00:00|13338.6|13336.8|13367.7|13365.9|13378.4|13376.6|13334.8|13333|0
1735934400000|2025-01-03 20:00:00|13364.2|13362.4|13346.1|13344.3|13364.2|13362.4|13315.2|13313.4|0
1735938000000|2025-01-03 21:00:00|13322.7|13319.7|13317.7|13314.7|13328.8|13325.8|13304.5|13301.5|0
1736118000000|2025-01-05 23:00:00|13335.4|13330.4|13338.8|13333.8|13346.4|13341.4|13324.7|13319.7|0
1736121600000|2025-01-06 00:00:00|13340.4|13335.4|13321.2|13316.2|13344.9|13339.9|13310.7|13305.7|0
1736125200000|2025-01-06 01:00:00|13321.1|13316.1|13323.4|13318.4|13327.2|13322.2|13312.5|13307.5|0
1736128800000|2025-01-06 02:00:00|13322.8|13317.8|13329.4|13324.4|13334.5|13329.5|13313.2|13308.2|0
1736132400000|2025-01-06 03:00:00|13329.3|13324.3|13328.5|13323.5|13333.7|13328.7|13324.2|13319.2|0
1736136000000|2025-01-06 04:00:00|13328.7|13323.7|13337.2|13332.2|13337.6|13332.6|13326|13321|0
1736139600000|2025-01-06 05:00:00|13337.4|13332.4|13347.2|13342.2|13354.6|13349.6|13336.1|13331.1|0
1736143200000|2025-01-06 06:00:00|13347.1|13342.1|13354.4|13349.4|13357.3|13352.3|13342|13337|0
1736146800000|2025-01-06 07:00:00|13353.1|13348.1|13364.8|13359.8|13371.3|13366.3|13349|13344|0
1736150400000|2025-01-06 08:00:00|13364.7|13359.7|13407.8|13402.8|13411.5|13406.5|13364.7|13359.7|0
1736154000000|2025-01-06 09:00:00|13407.5|13402.5|13441.5|13438.5|13443.2|13440.2|13388.1|13385.1|0
1736157600000|2025-01-06 10:00:00|13441.6|13438.6|13441.3|13438.3|13452.6|13449.6|13433.3|13430.3|0
1736161200000|2025-01-06 11:00:00|13441.2|13438.2|13455|13452|13468.7|13465.7|13430.3|13427.3|0
1736164800000|2025-01-06 12:00:00|13450.3|13447.3|13466.7|13463.7|13473.4|13470.4|13446.4|13443.4|0
1736168400000|2025-01-06 13:00:00|13466.5|13463.5|13466.3|13463.3|13469.3|13466.3|13441.2|13438.2|0
1736172000000|2025-01-06 14:00:00|13466.4|13463.4|13544.9|13543.1|13582.2|13580.4|13418.2|13415.2|0
1736175600000|2025-01-06 15:00:00|13545.3|13543.5|13620.5|13618.7|13641.1|13639.3|13510.6|13508.8|0
1736179200000|2025-01-06 16:00:00|13625|13623.2|13601.7|13599.9|13651.5|13649.7|13596.3|13594.5|0
1736182800000|2025-01-06 17:00:00|13600.5|13598.7|13573.6|13571.8|13612.7|13610.9|13556.8|13555|0
1736186400000|2025-01-06 18:00:00|13572.5|13570.7|13514.5|13512.7|13576.3|13574.5|13514.2|13512.4|0
1736190000000|2025-01-06 19:00:00|13516.7|13514.9|13493.8|13492|13530.7|13528.9|13492.2|13490.4|0
1736193600000|2025-01-06 20:00:00|13493.1|13491.3|13590.9|13589.1|13593.3|13591.5|13484.9|13483.1|0
1736197200000|2025-01-06 21:00:00|13586.1|13583.1|13612.2|13609.2|13616|13613|13576|13573|0
1736200800000|2025-01-06 22:00:00|13612|13609|13612.3|13609.3|13615.9|13612.9|13602|13599|0
1736204400000|2025-01-06 23:00:00|13612.5|13609.5|13614.2|13611.2|13616.4|13613.4|13611|13608|0
1736208000000|2025-01-07 00:00:00|13614.1|13611.1|13610.5|13605.5|13618.6|13615.6|13606.6|13603.6|0
1736211600000|2025-01-07 01:00:00|13609.8|13604.8|13614.7|13609.7|13616.8|13611.8|13601.4|13596.4|0
1736215200000|2025-01-07 02:00:00|13614.5|13609.5|13595.7|13590.7|13625.1|13620.1|13593.5|13588.5|0
1736218800000|2025-01-07 03:00:00|13596.1|13591.1|13601.8|13596.8|13604.5|13599.5|13582.7|13577.7|0
1736222400000|2025-01-07 04:00:00|13601.7|13596.7|13585.2|13580.2|13601.8|13596.8|13584.4|13579.4|0
1736226000000|2025-01-07 05:00:00|13585.1|13580.1|13576|13571|13589.1|13584.1|13548.3|13543.3|0
1736229600000|2025-01-07 06:00:00|13576.2|13571.2|13566.2|13561.2|13582.4|13577.4|13562.8|13557.8|0
1736233200000|2025-01-07 07:00:00|13566|13561|13590.3|13585.3|13592.4|13587.4|13565.5|13560.5|0
1736236800000|2025-01-07 08:00:00|13590.4|13585.4|13607.3|13602.3|13612.3|13607.3|13576|13571|0
1736240400000|2025-01-07 09:00:00|13606.6|13601.6|13590.1|13587.1|13622.6|13619.6|13583.1|13580.1|0
1736244000000|2025-01-07 10:00:00|13590|13587|13603.8|13600.8|13603.8|13600.8|13580.9|13577.9|0
1736247600000|2025-01-07 11:00:00|13603.1|13600.1|13586.7|13583.7|13606.4|13603.4|13578.7|13575.7|0
1736251200000|2025-01-07 12:00:00|13588.5|13585.5|13606.2|13603.2|13610.6|13607.6|13580.7|13577.7|0
1736254800000|2025-01-07 13:00:00|13605.7|13602.7|13623.9|13620.9|13624|13621|13596|13593|0
1736258400000|2025-01-07 14:00:00|13624|13621|13519.9|13518.1|13656.8|13653.8|13515.2|13513.4|0
1736262000000|2025-01-07 15:00:00|13506.7|13504.9|13387.1|13385.3|13513.1|13511.3|13267.8|13266|0
1736265600000|2025-01-07 16:00:00|13387.5|13385.7|13344|13342.2|13433.3|13431.5|13340|13338.2|0
1736269200000|2025-01-07 17:00:00|13345.2|13343.4|13363|13361.2|13371.8|13370|13318.6|13316.8|0
1736272800000|2025-01-07 18:00:00|13362.9|13361.1|13390.9|13389.1|13390.9|13389.1|13361|13359.2|0
1736276400000|2025-01-07 19:00:00|13375.9|13374.1|13333.8|13332|13381.3|13379.5|13321.7|13319.9|0
1736280000000|2025-01-07 20:00:00|13334.4|13332.6|13293.4|13291.6|13337.1|13335.3|13236.7|13234.9|0
1736283600000|2025-01-07 21:00:00|13320|13317|13335.6|13332.6|13344.1|13341.1|13319.1|13316.1|0
1736287200000|2025-01-07 22:00:00|13335.7|13332.7|13332.9|13329.9|13339.7|13336.7|13331.7|13328.7|0
1736290800000|2025-01-07 23:00:00|13332.8|13329.8|13336.6|13333.6|13337.4|13334.4|13324.1|13321.1|0
1736294400000|2025-01-08 00:00:00|13336.5|13333.5|13348.8|13343.8|13350|13347|13335.5|13332.5|0
1736298000000|2025-01-08 01:00:00|13348.7|13343.7|13363.5|13358.5|13366.6|13361.6|13341.6|13336.6|0
1736301600000|2025-01-08 02:00:00|13363.4|13358.4|13356.8|13351.8|13367.9|13362.9|13346.8|13341.8|0
1736305200000|2025-01-08 03:00:00|13357.2|13352.2|13349.1|13344.1|13360.3|13355.3|13340.1|13335.1|0
1736308800000|2025-01-08 04:00:00|13349.2|13344.2|13341.5|13336.5|13357.4|13352.4|13337.3|13332.3|0
1736312400000|2025-01-08 05:00:00|13341.6|13336.6|13363.8|13358.8|13365.4|13360.4|13341.5|13336.5|0
1736316000000|2025-01-08 06:00:00|13363.9|13358.9|13345|13340|13366.7|13361.7|13343.4|13338.4|0
1736319600000|2025-01-08 07:00:00|13345.1|13340.1|13339.3|13334.3|13346.1|13341.1|13321.3|13316.3|0
1736323200000|2025-01-08 08:00:00|13339.2|13334.2|13352.1|13347.1|13357.1|13352.1|13332.6|13327.6|0
1736326800000|2025-01-08 09:00:00|13352|13347|13373.5|13370.5|13386.6|13383.6|13349.5|13344.5|0
1736330400000|2025-01-08 10:00:00|13373.6|13370.6|13384.2|13381.2|13384.6|13381.6|13373.1|13370.1|0
1736334000000|2025-01-08 11:00:00|13382.9|13379.9|13320|13317|13385.6|13382.6|13282.7|13279.7|0
1736337600000|2025-01-08 12:00:00|13324.5|13321.5|13246.6|13243.6|13326.1|13323.1|13230.9|13227.9|0
1736341200000|2025-01-08 13:00:00|13246|13243|13327.8|13324.8|13332.8|13329.8|13246|13243|0
1736344800000|2025-01-08 14:00:00|13327.9|13324.9|13316.2|13314.4|13356|13354.2|13265.5|13263.7|0
1736348400000|2025-01-08 15:00:00|13316.4|13314.6|13296.4|13294.6|13358.8|13357|13209.3|13207.5|0
1736352000000|2025-01-08 16:00:00|13297.2|13295.4|13313|13311.2|13336|13334.2|13240.4|13238.6|0
1736355600000|2025-01-08 17:00:00|13313.2|13311.4|13222.6|13220.8|13314.4|13312.6|13146.4|13144.6|0
1736359200000|2025-01-08 18:00:00|13222.1|13220.3|13267.3|13265.5|13327.3|13325.5|13220.3|13218.5|0
1736362800000|2025-01-08 19:00:00|13268.8|13267|13264.1|13262.3|13334.3|13332.5|13241|13239.2|0
1736366400000|2025-01-08 20:00:00|13265.1|13263.3|13259.2|13257.4|13273.9|13272.1|13230|13228.2|0
1736370000000|2025-01-08 21:00:00|13296.8|13293.8|13230.6|13227.6|13303.8|13300.8|13220.7|13217.7|0
1736373600000|2025-01-08 22:00:00|13230.5|13227.5|13231.3|13228.3|13233.8|13230.8|13227|13224|0
1736377200000|2025-01-08 23:00:00|13231.4|13228.4|13224.6|13221.6|13236|13233|13224.6|13221.6|0
1736380800000|2025-01-09 00:00:00|13224.7|13221.7|13219|13214|13226.1|13223.1|13211.2|13208.2|0
1736384400000|2025-01-09 01:00:00|13218.4|13213.4|13223.1|13218.1|13231.7|13226.7|13215.2|13210.2|0
1736388000000|2025-01-09 02:00:00|13223|13218|13241.7|13236.7|13243.3|13238.3|13222.8|13217.8|0
1736391600000|2025-01-09 03:00:00|13241.6|13236.6|13220.9|13215.9|13241.7|13236.7|13220.7|13215.7|0
1736395200000|2025-01-09 04:00:00|13221|13216|13221.1|13216.1|13224.9|13219.9|13210.6|13205.6|0
1736398800000|2025-01-09 05:00:00|13221|13216|13228.6|13223.6|13232.2|13227.2|13216.1|13211.1|0
1736402400000|2025-01-09 06:00:00|13228.9|13223.9|13223.8|13218.8|13231.8|13226.8|13219.2|13214.2|0
1736406000000|2025-01-09 07:00:00|13224.2|13219.2|13183.6|13178.6|13224.5|13219.5|13179|13174|0
1736409600000|2025-01-09 08:00:00|13183.1|13178.1|13211.3|13206.3|13219.1|13214.1|13164.3|13159.3|0
1736413200000|2025-01-09 09:00:00|13211.2|13206.2|13221.8|13216.8|13223.8|13218.8|13187.5|13184.5|0
1736416800000|2025-01-09 10:00:00|13222.2|13217.2|13232.4|13227.4|13236.5|13231.5|13221.5|13216.5|0
1736420400000|2025-01-09 11:00:00|13231.8|13226.8|13215.4|13210.4|13232.5|13227.5|13200.7|13195.7|0
1736424000000|2025-01-09 12:00:00|13216.4|13211.4|13222.3|13217.3|13225.9|13220.9|13206.4|13201.4|0
1736427600000|2025-01-09 13:00:00|13222.5|13217.5|13217.1|13212.1|13235.5|13230.5|13210.3|13205.3|0
1736431200000|2025-01-09 14:00:00|13217|13212|13215.7|13210.7|13221|13216|13192.9|13187.9|0
1736434800000|2025-01-09 15:00:00|13215.6|13210.6|13220.2|13215.2|13225.4|13220.4|13204.5|13199.5|0
1736438400000|2025-01-09 16:00:00|13220.1|13215.1|13223.4|13218.4|13227.8|13222.8|13209.4|13204.4|0
1736442000000|2025-01-09 17:00:00|13223.3|13218.3|13218.9|13213.9|13225.9|13220.9|13214.5|13209.5|0
1736445600000|2025-01-09 18:00:00|13219|13214|13216|13211|13221.5|13216.5|13213.5|13208.5|0
1736449200000|2025-01-09 19:00:00|13215.5|13210.5|13215.1|13210.1|13217.7|13212.7|13214.9|13209.9|0
1736452800000|2025-01-09 20:00:00|13215.3|13210.3|13217.7|13212.7|13219|13214|13213.7|13208.7|0
1736456400000|2025-01-09 21:00:00|13217.8|13212.8|13217.6|13212.6|13217.9|13212.9|13217.5|13212.5|0
1736460000000|2025-01-09 22:00:00|13217.8|13212.8|13217.8|13212.8|13217.8|13212.8|13217.8|13212.8|0
1736463600000|2025-01-09 23:00:00|13217.7|13212.7|13174.7|13169.7|13218|13213|13159.8|13154.8|0
1736467200000|2025-01-10 00:00:00|13174.1|13169.1|13149.1|13144.1|13178.9|13173.9|13139.2|13134.2|0
1736470800000|2025-01-10 01:00:00|13150.7|13145.7|13180.6|13175.6|13187|13182|13148.3|13143.3|0
1736474400000|2025-01-10 02:00:00|13181|13176|13196.8|13191.8|13200|13195|13175.7|13170.7|0
1736478000000|2025-01-10 03:00:00|13197|13192|13213.5|13208.5|13221.2|13216.2|13195.6|13190.6|0
1736481600000|2025-01-10 04:00:00|13213.6|13208.6|13214.3|13209.3|13217.8|13212.8|13202.1|13197.1|0
1736485200000|2025-01-10 05:00:00|13214.7|13209.7|13213.7|13208.7|13230|13225|13210.4|13205.4|0
1736488800000|2025-01-10 06:00:00|13213.8|13208.8|13179.8|13174.8|13213.8|13208.8|13177.2|13172.2|0
1736492400000|2025-01-10 07:00:00|13179.7|13174.7|13195|13190|13208.3|13203.3|13172.9|13167.9|0
1736496000000|2025-01-10 08:00:00|13195.1|13190.1|13203.8|13198.8|13213.3|13208.3|13188.1|13183.1|0
1736499600000|2025-01-10 09:00:00|13204.2|13199.2|13203.5|13200.5|13223.1|13220.1|13194.1|13191.1|0
1736503200000|2025-01-10 10:00:00|13204.2|13201.2|13215|13212|13225.3|13222.3|13203.1|13200.1|0
1736506800000|2025-01-10 11:00:00|13215.6|13212.6|13228.7|13225.7|13239.8|13236.8|13213|13210|0
1736510400000|2025-01-10 12:00:00|13228.5|13225.5|13208.7|13205.7|13230.5|13227.5|13190.4|13187.4|0
1736514000000|2025-01-10 13:00:00|13208.5|13205.5|13106.3|13103.3|13211.4|13208.4|13068.2|13065.2|0
1736517600000|2025-01-10 14:00:00|13106.5|13103.5|13006.3|13004.5|13176.9|13173.9|12958.5|12956.7|0
1736521200000|2025-01-10 15:00:00|12993.1|12991.3|12977.6|12975.8|13094.3|13092.5|12864.4|12862.6|0
1736524800000|2025-01-10 16:00:00|12983.5|12981.7|12934.1|12932.3|12999.8|12998|12924|12922.2|0
1736528400000|2025-01-10 17:00:00|12935.3|12933.5|13043.5|13041.7|13048.7|13046.9|12915.4|12913.6|0
1736532000000|2025-01-10 18:00:00|13041.9|13040.1|13137.1|13135.3|13139.6|13137.8|13024.5|13022.7|0
1736535600000|2025-01-10 19:00:00|13137.4|13135.6|13074.9|13073.1|13138|13136.2|13048.9|13047.1|0
1736539200000|2025-01-10 20:00:00|13073.5|13071.7|12998.4|12996.6|13082.3|13080.5|12977.2|12975.4|0
1736542800000|2025-01-10 21:00:00|13010.3|13007.3|12989.8|12986.8|13020.6|13017.6|12989.1|12986.1|0
1736722800000|2025-01-12 23:00:00|12977.1|12972.1|12991.5|12986.5|13008.9|13003.9|12957|12952|0
1736726400000|2025-01-13 00:00:00|12991.2|12986.2|12991|12986|13014.3|13009.3|12980.7|12975.7|0
1736730000000|2025-01-13 01:00:00|12991.3|12986.3|12946.3|12941.3|12993.1|12988.1|12923.7|12918.7|0
1736733600000|2025-01-13 02:00:00|12946.1|12941.1|12945.9|12940.9|12959.9|12954.9|12937.7|12932.7|0
1736737200000|2025-01-13 03:00:00|12946|12941|12918.9|12913.9|12952.8|12947.8|12905.9|12900.9|0
1736740800000|2025-01-13 04:00:00|12918.7|12913.7|12929.4|12924.4|12931.2|12926.2|12916.7|12911.7|0
1736744400000|2025-01-13 05:00:00|12929.3|12924.3|12922.8|12917.8|12930.3|12925.3|12910|12905|0
1736748000000|2025-01-13 06:00:00|12922.5|12917.5|12934.3|12929.3|12948.5|12943.5|12922|12917|0
1736751600000|2025-01-13 07:00:00|12934.1|12929.1|12919.8|12914.8|12940.6|12935.6|12910.9|12905.9|0
1736755200000|2025-01-13 08:00:00|12919.7|12914.7|12870.4|12865.4|12937.7|12932.7|12866.9|12861.9|0
1736758800000|2025-01-13 09:00:00|12871|12866|12795.7|12792.7|12875.9|12870.9|12785.6|12782.6|0
1736762400000|2025-01-13 10:00:00|12795.6|12792.6|12817.6|12814.6|12828.8|12825.8|12790.1|12787.1|0
1736766000000|2025-01-13 11:00:00|12817.1|12814.1|12820.3|12817.3|12826.4|12823.4|12812.3|12809.3|0
1736769600000|2025-01-13 12:00:00|12820.8|12817.8|12858.1|12855.1|12873.2|12870.2|12797.2|12794.2|0
1736773200000|2025-01-13 13:00:00|12859.3|12856.3|12850.2|12847.2|12868.3|12865.3|12832.4|12829.4|0
1736776800000|2025-01-13 14:00:00|12852|12849|12863.1|12861.3|12894.7|12892.9|12775.1|12773.3|0
1736780400000|2025-01-13 15:00:00|12864.4|12862.6|12808.7|12806.9|12899.7|12897.9|12773.9|12772.1|0
1736784000000|2025-01-13 16:00:00|12809.4|12807.6|12763|12761.2|12830.4|12828.6|12757.1|12755.3|0
1736787600000|2025-01-13 17:00:00|12762.3|12760.5|12853.3|12851.5|12854.9|12853.1|12748.9|12747.1|0
1736791200000|2025-01-13 18:00:00|12852.9|12851.1|12835.5|12833.7|12863|12861.2|12824.8|12823|0
1736794800000|2025-01-13 19:00:00|12835.2|12833.4|12856.6|12854.8|12871.5|12869.7|12802|12800.2|0
1736798400000|2025-01-13 20:00:00|12856.4|12854.6|12896.6|12894.8|12907.4|12905.6|12832.6|12830.8|0
1736802000000|2025-01-13 21:00:00|12906.1|12903.1|12915.1|12912.1|12926.5|12923.5|12901.3|12898.3|0
1736805600000|2025-01-13 22:00:00|12914.6|12911.6|12936.2|12933.2|12936.9|12933.9|12914.2|12911.2|0
1736809200000|2025-01-13 23:00:00|12936.1|12933.1|12974|12971|12982.1|12979.1|12936.1|12933.1|0
1736812800000|2025-01-14 00:00:00|12973.8|12970.8|12966.5|12961.5|12976.5|12973.5|12950.9|12947.9|0
1736816400000|2025-01-14 01:00:00|12966.3|12961.3|12950.5|12945.5|12966.3|12961.3|12947.5|12942.5|0
1736820000000|2025-01-14 02:00:00|12950.4|12945.4|12960.4|12955.4|12961.2|12956.2|12932.9|12927.9|0
1736823600000|2025-01-14 03:00:00|12959.5|12954.5|12945.6|12940.6|12963.3|12958.3|12945.4|12940.4|0
1736827200000|2025-01-14 04:00:00|12945.8|12940.8|12960.8|12955.8|12963|12958|12942.7|12937.7|0
1736830800000|2025-01-14 05:00:00|12960.9|12955.9|12970.1|12965.1|12970.8|12965.8|12951.1|12946.1|0
1736834400000|2025-01-14 06:00:00|12970.8|12965.8|12963|12958|12975.9|12970.9|12959.5|12954.5|0
1736838000000|2025-01-14 07:00:00|12962.8|12957.8|12971|12966|12975.1|12970.1|12948|12943|0
1736841600000|2025-01-14 08:00:00|12971.1|12966.1|13010.4|13005.4|13022.5|13017.5|12966.7|12961.7|0
1736845200000|2025-01-14 09:00:00|13010.3|13005.3|13002.1|12999.1|13020.1|13017.1|12993.5|12990.5|0
1736848800000|2025-01-14 10:00:00|13002|12999|13001.4|12998.4|13008.1|13005.1|12987.4|12984.4|0
1736852400000|2025-01-14 11:00:00|13000.4|12997.4|12964.5|12961.5|13000.4|12997.4|12961.4|12958.4|0
1736856000000|2025-01-14 12:00:00|12965.5|12962.5|12929.7|12926.7|12975.5|12972.5|12916.4|12913.4|0
1736859600000|2025-01-14 13:00:00|12929.3|12926.3|12981|12978|13016.6|13013.6|12899.4|12896.4|0
1736863200000|2025-01-14 14:00:00|12981.2|12978.2|12908.8|12907|13027.2|13025.4|12904.8|12903|0
1736866800000|2025-01-14 15:00:00|12909.4|12907.6|12879.1|12877.3|13006|13004.2|12876.3|12874.5|0
1736870400000|2025-01-14 16:00:00|12879.2|12877.4|12807|12805.2|12905.6|12903.8|12807|12805.2|0
1736874000000|2025-01-14 17:00:00|12806.3|12804.5|12845.9|12844.1|12861.6|12859.8|12798.1|12796.3|0
1736877600000|2025-01-14 18:00:00|12845.5|12843.7|12922.3|12920.5|12930.5|12928.7|12843.2|12841.4|0
1736881200000|2025-01-14 19:00:00|12921.9|12920.1|12817.2|12815.4|12934.6|12932.8|12814.7|12812.9|0
1736884800000|2025-01-14 20:00:00|12815.9|12814.1|12851.8|12850|12852.7|12850.9|12762.1|12760.3|0
1736888400000|2025-01-14 21:00:00|12841.6|12838.6|12883|12880|12892.7|12889.7|12833.9|12830.9|0
1736892000000|2025-01-14 22:00:00|12883.1|12880.1|12873.6|12870.6|12883.6|12880.6|12869.8|12866.8|0
1736895600000|2025-01-14 23:00:00|12873.7|12870.7|12868.7|12865.7|12877.8|12874.8|12867.9|12864.9|0
1736899200000|2025-01-15 00:00:00|12868.8|12865.8|12874.3|12869.3|12875.9|12872.9|12866.6|12863.6|0
1736902800000|2025-01-15 01:00:00|12874.4|12869.4|12873.4|12868.4|12879.1|12874.1|12866.3|12861.3|0
1736906400000|2025-01-15 02:00:00|12873.5|12868.5|12863.7|12858.7|12875.3|12870.3|12860.5|12855.5|0
1736910000000|2025-01-15 03:00:00|12863.8|12858.8|12862.5|12857.5|12867.5|12862.5|12860.3|12855.3|0
1736913600000|2025-01-15 04:00:00|12862.6|12857.6|12868.1|12863.1|12869.1|12864.1|12857.3|12852.3|0
1736917200000|2025-01-15 05:00:00|12868|12863|12866.7|12861.7|12871.5|12866.5|12861.5|12856.5|0
1736920800000|2025-01-15 06:00:00|12866.9|12861.9|12870.2|12865.2|12875.2|12870.2|12865.1|12860.1|0
1736924400000|2025-01-15 07:00:00|12870.3|12865.3|12862.2|12857.2|12876.8|12871.8|12859.6|12854.6|0
1736928000000|2025-01-15 08:00:00|12862.3|12857.3|12860.6|12855.6|12872.3|12867.3|12846.7|12841.7|0
1736931600000|2025-01-15 09:00:00|12860.4|12855.4|12885.1|12882.1|12888.1|12885.1|12849.2|12846.2|0
1736935200000|2025-01-15 10:00:00|12883|12880|12881.5|12878.5|12885.1|12882.1|12867.1|12864.1|0
1736938800000|2025-01-15 11:00:00|12881.9|12878.9|12895.3|12892.3|12908.5|12905.5|12880.8|12877.8|0
1736942400000|2025-01-15 12:00:00|12901|12898|12906.8|12903.8|12911.5|12908.5|12899.4|12896.4|0
1736946000000|2025-01-15 13:00:00|12906.9|12903.9|13050.4|13047.4|13084.1|13081.1|12899.3|12896.3|0
1736949600000|2025-01-15 14:00:00|13048.8|13045.8|13103.9|13102.1|13112.9|13111.1|12989|12987.2|0
1736953200000|2025-01-15 15:00:00|13105.3|13103.5|13132.7|13130.9|13180.3|13178.5|13105.2|13103.4|0
1736956800000|2025-01-15 16:00:00|13132.4|13130.6|13110.2|13108.4|13183.4|13181.6|13095.7|13093.9|0
1736960400000|2025-01-15 17:00:00|13110.1|13108.3|13148.1|13146.3|13179|13177.2|13104.6|13102.8|0
1736964000000|2025-01-15 18:00:00|13148.4|13146.6|13191.5|13189.7|13202.8|13201|13148.4|13146.6|0
1736967600000|2025-01-15 19:00:00|13191.3|13189.5|13214.9|13213.1|13229.4|13227.6|13189.2|13187.4|0
1736971200000|2025-01-15 20:00:00|13216.3|13214.5|13204.9|13203.1|13240.3|13238.5|13201.7|13199.9|0
1736974800000|2025-01-15 21:00:00|13205.6|13202.6|13189.1|13186.1|13210.7|13207.7|13188.5|13185.5|0
1736978400000|2025-01-15 22:00:00|13189.2|13186.2|13210.1|13207.1|13211.2|13208.2|13188.8|13185.8|0
1736982000000|2025-01-15 23:00:00|13209.4|13206.4|13216|13213|13219.6|13216.6|13200.9|13197.9|0
1736985600000|2025-01-16 00:00:00|13215.6|13212.6|13218.9|13213.9|13228|13225|13215.6|13212.6|0
1736989200000|2025-01-16 01:00:00|13218.8|13213.8|13203.7|13198.7|13220.4|13215.4|13201.8|13196.8|0
1736992800000|2025-01-16 02:00:00|13203.5|13198.5|13201.9|13196.9|13206.7|13201.7|13194.2|13189.2|0
1736996400000|2025-01-16 03:00:00|13201.5|13196.5|13198.8|13193.8|13210.7|13205.7|13194.1|13189.1|0
1737000000000|2025-01-16 04:00:00|13198.7|13193.7|13193.5|13188.5|13202.4|13197.4|13189.1|13184.1|0
1737003600000|2025-01-16 05:00:00|13193.6|13188.6|13179.3|13174.3|13194.3|13189.3|13172.6|13167.6|0
1737007200000|2025-01-16 06:00:00|13179.5|13174.5|13224.7|13219.7|13232.9|13227.9|13171.5|13166.5|0
1737010800000|2025-01-16 07:00:00|13223.7|13218.7|13294.2|13289.2|13296.3|13291.3|13219.4|13214.4|0
1737014400000|2025-01-16 08:00:00|13294.6|13289.6|13278|13273|13300.2|13295.2|13263.8|13258.8|0
1737018000000|2025-01-16 09:00:00|13276.5|13271.5|13268.5|13265.5|13318.5|13315.5|13251.8|13248.8|0
1737021600000|2025-01-16 10:00:00|13268.6|13265.6|13285.3|13282.3|13296.9|13293.9|13256.4|13253.4|0
1737025200000|2025-01-16 11:00:00|13285.2|13282.2|13287.9|13284.9|13294.1|13291.1|13274|13271|0
1737028800000|2025-01-16 12:00:00|13282.5|13279.5|13261.9|13258.9|13282.5|13279.5|13254.4|13251.4|0
1737032400000|2025-01-16 13:00:00|13245.6|13242.6|13274.2|13271.2|13291.8|13288.8|13234.6|13231.6|0
1737036000000|2025-01-16 14:00:00|13274|13271|13238.6|13236.8|13320.8|13319|13230|13228.2|0
1737039600000|2025-01-16 15:00:00|13238.9|13237.1|13245.8|13244|13281.4|13279.6|13194.3|13192.5|0
1737043200000|2025-01-16 16:00:00|13245.3|13243.5|13220.4|13218.6|13270.4|13268.6|13162.5|13160.7|0
1737046800000|2025-01-16 17:00:00|13218.4|13216.6|13203.5|13201.7|13231.9|13230.1|13190.9|13189.1|0
1737050400000|2025-01-16 18:00:00|13203.2|13201.4|13136.6|13134.8|13219.7|13217.9|13114.2|13112.4|0
1737054000000|2025-01-16 19:00:00|13136.4|13134.6|13191.8|13190|13194.8|13193|13126|13124.2|0
1737057600000|2025-01-16 20:00:00|13191.7|13189.9|13084.7|13082.9|13205.2|13203.4|13081.8|13080|0
1737061200000|2025-01-16 21:00:00|13079.8|13076.8|13065.2|13062.2|13081|13078|13047.3|13044.3|0
1737064800000|2025-01-16 22:00:00|13065.5|13062.5|13063.3|13060.3|13069.3|13066.3|13062.8|13059.8|0
1737068400000|2025-01-16 23:00:00|13063.4|13060.4|13066.5|13063.5|13070.4|13067.4|13063.4|13060.4|0
1737072000000|2025-01-17 00:00:00|13066.6|13063.6|13074.9|13069.9|13075.1|13070.8|13065.3|13062.3|0
1737075600000|2025-01-17 01:00:00|13075.1|13070.1|13090.5|13085.5|13095.7|13090.7|13073.7|13068.7|0
1737079200000|2025-01-17 02:00:00|13090.8|13085.8|13085.8|13080.8|13101.4|13096.4|13081.5|13076.5|0
1737082800000|2025-01-17 03:00:00|13085.7|13080.7|13099.9|13094.9|13101|13096|13078.8|13073.8|0
1737086400000|2025-01-17 04:00:00|13099.8|13094.8|13104.7|13099.7|13116|13111|13098.6|13093.6|0
1737090000000|2025-01-17 05:00:00|13104.8|13099.8|13110.4|13105.4|13116.9|13111.9|13104.3|13099.3|0
1737093600000|2025-01-17 06:00:00|13110.1|13105.1|13104.3|13099.3|13114.3|13109.3|13097.7|13092.7|0
1737097200000|2025-01-17 07:00:00|13105.6|13100.6|13097|13092|13106.7|13101.7|13082.5|13077.5|0
1737100800000|2025-01-17 08:00:00|13097.1|13092.1|13120.5|13115.5|13124.1|13119.1|13094.4|13089.4|0
1737104400000|2025-01-17 09:00:00|13120.2|13115.2|13170.1|13167.1|13172.6|13169.6|13116.7|13111.7|0
1737108000000|2025-01-17 10:00:00|13170.2|13167.2|13163.8|13160.8|13171.8|13168.8|13156.1|13153.1|0
1737111600000|2025-01-17 11:00:00|13163.9|13160.9|13160|13157|13173.7|13170.7|13156.2|13153.2|0
1737115200000|2025-01-17 12:00:00|13159.3|13156.3|13167.3|13164.3|13168|13165|13141.7|13138.7|0
1737118800000|2025-01-17 13:00:00|13167.6|13164.6|13251.3|13248.3|13252.1|13249.1|13166.9|13163.9|0
1737122400000|2025-01-17 14:00:00|13251.9|13248.9|13203|13201.2|13375.6|13372.6|13191.9|13190.1|0
1737126000000|2025-01-17 15:00:00|13203.4|13201.6|13227.2|13225.4|13249.7|13247.9|13142.9|13141.1|0
1737129600000|2025-01-17 16:00:00|13227.3|13225.5|13235.8|13234|13276.9|13275.1|13208.1|13206.3|0
1737133200000|2025-01-17 17:00:00|13233.7|13231.9|13280.2|13278.4|13284.7|13282.9|13221|13219.2|0
1737136800000|2025-01-17 18:00:00|13280.1|13278.3|13286.1|13284.3|13320.5|13318.7|13273.7|13271.9|0
1737140400000|2025-01-17 19:00:00|13285.9|13284.1|13294.1|13292.3|13301.7|13299.9|13272.8|13271|0
1737144000000|2025-01-17 20:00:00|13293.1|13291.3|13271.7|13269.9|13302.3|13300.5|13257.7|13255.9|0
1737147600000|2025-01-17 21:00:00|13272.3|13269.3|13271.9|13268.9|13274.9|13271.9|13260.6|13257.6|0
1737327600000|2025-01-19 23:00:00|13286.4|13281.4|13247|13242|13287.3|13282.3|13236.4|13231.4|0
1737331200000|2025-01-20 00:00:00|13249|13244|13254.1|13249.1|13255.7|13250.7|13241.5|13236.5|0
1737334800000|2025-01-20 01:00:00|13253.4|13248.4|13258.6|13253.6|13266|13261|13244.2|13239.2|0
1737338400000|2025-01-20 02:00:00|13258.1|13253.1|13256.6|13251.6|13262.5|13257.5|13250.3|13245.3|0
1737342000000|2025-01-20 03:00:00|13256.7|13251.7|13257.1|13252.1|13264.9|13259.9|13247.7|13242.7|0
1737345600000|2025-01-20 04:00:00|13257.2|13252.2|13259.8|13254.8|13260.6|13255.6|13252.9|13247.9|0
1737349200000|2025-01-20 05:00:00|13259.9|13254.9|13261.3|13256.3|13262.8|13257.8|13257.8|13252.8|0
1737352800000|2025-01-20 06:00:00|13261.5|13256.5|13277.3|13272.3|13283.3|13278.3|13259.3|13254.3|0
1737356400000|2025-01-20 07:00:00|13277.5|13272.5|13293.7|13288.7|13299.3|13294.3|13272.4|13267.4|0
1737360000000|2025-01-20 08:00:00|13291.9|13286.9|13291|13286|13303.3|13298.3|13273.5|13268.5|0
1737363600000|2025-01-20 09:00:00|13291.1|13286.1|13293.9|13288.9|13482.4|13479.4|13288|13283|0
1737367200000|2025-01-20 10:00:00|13294|13289|13295.6|13290.6|13302.3|13297.3|13285.4|13280.4|0
1737370800000|2025-01-20 11:00:00|13295.1|13290.1|13294.6|13289.6|13298.8|13293.8|13286.3|13281.3|0
1737374400000|2025-01-20 12:00:00|13295|13290|13270.1|13265.1|13296.2|13291.2|13262.5|13257.5|0
1737378000000|2025-01-20 13:00:00|13270|13265|13334.6|13329.6|13337.1|13332.1|13243.9|13238.9|0
1737381600000|2025-01-20 14:00:00|13334.5|13329.5|13367.7|13362.7|13388.7|13383.7|13316.5|13311.5|0
1737385200000|2025-01-20 15:00:00|13367.6|13362.6|13330.8|13325.8|13367.6|13362.6|13306|13301|0
1737388800000|2025-01-20 16:00:00|13333|13328|13339.4|13334.4|13359.7|13354.7|13331.6|13326.6|0
1737392400000|2025-01-20 17:00:00|13339.2|13334.2|13330.9|13325.9|13351.2|13346.2|13295.3|13290.3|0
1737396000000|2025-01-20 18:00:00|13334.1|13329.1|13334.7|13329.7|13341.7|13336.7|13312.1|13307.1|0
1737399600000|2025-01-20 19:00:00|13334.5|13329.5|13352.1|13347.1|13353.2|13348.2|13334.5|13329.5|0
1737403200000|2025-01-20 20:00:00|13347.4|13342.4|13359.4|13354.4|13362.5|13357.5|13345.4|13340.4|0
1737406800000|2025-01-20 21:00:00|13353.9|13348.9|13354.4|13349.4|13354.4|13349.4|13353.9|13348.9|0
1737414000000|2025-01-20 23:00:00|13354.9|13349.9|13360.8|13355.8|13372.7|13367.7|13326|13321|0
1737417600000|2025-01-21 00:00:00|13360.9|13355.9|13202.6|13197.6|13369.3|13364.3|13191.4|13186.4|0
1737421200000|2025-01-21 01:00:00|13201.5|13196.5|13271.7|13266.7|13295.8|13290.8|13141|13136|0
1737424800000|2025-01-21 02:00:00|13272.3|13267.3|13273.9|13268.9|13286.4|13281.4|13258.5|13253.5|0
1737428400000|2025-01-21 03:00:00|13273.8|13268.8|13295.7|13290.7|13309.3|13304.3|13272.4|13267.4|0
1737432000000|2025-01-21 04:00:00|13296.3|13291.3|13284.2|13279.2|13299.3|13294.3|13281.1|13276.1|0
1737435600000|2025-01-21 05:00:00|13284|13279|13275.1|13270.1|13289.7|13284.7|13267.8|13262.8|0
1737439200000|2025-01-21 06:00:00|13275.3|13270.3|13281.4|13276.4|13296.5|13291.5|13272.8|13267.8|0
1737442800000|2025-01-21 07:00:00|13280.8|13275.8|13303.1|13298.1|13307.3|13302.3|13270.4|13265.4|0
1737446400000|2025-01-21 08:00:00|13302.5|13297.5|13310.6|13305.6|13324.6|13319.6|13285.3|13280.3|0
1737450000000|2025-01-21 09:00:00|13310.8|13305.8|13347.8|13344.8|13354.5|13351.5|13289.6|13286.6|0
1737453600000|2025-01-21 10:00:00|13347.7|13344.7|13340.3|13337.3|13354.7|13351.7|13339.3|13336.3|0
1737457200000|2025-01-21 11:00:00|13339.9|13336.9|13317.3|13314.3|13351.4|13348.4|13316.5|13313.5|0
1737460800000|2025-01-21 12:00:00|13321.1|13318.1|13345.6|13342.6|13345.8|13342.8|13301|13298|0
1737464400000|2025-01-21 13:00:00|13346|13343|13366.1|13363.1|13367.9|13364.9|13341.5|13338.5|0
1737468000000|2025-01-21 14:00:00|13366.6|13363.6|13338.3|13336.5|13429.5|13427.7|13291.2|13289.4|0
1737471600000|2025-01-21 15:00:00|13337.3|13335.5|13356.2|13354.4|13361.6|13359.8|13258.5|13256.7|0
1737475200000|2025-01-21 16:00:00|13355.6|13353.8|13395.7|13393.9|13397.1|13395.3|13326.7|13324.9|0
1737478800000|2025-01-21 17:00:00|13394.5|13392.7|13450.5|13448.7|13451.3|13449.5|13379.2|13377.4|0
1737482400000|2025-01-21 18:00:00|13448.4|13446.6|13443.4|13441.6|13464.9|13463.1|13429.8|13428|0
1737486000000|2025-01-21 19:00:00|13443.2|13441.4|13427.8|13426|13449.6|13447.8|13412.2|13410.4|0
1737489600000|2025-01-21 20:00:00|13427.2|13425.4|13414.4|13412.6|13446|13444.2|13406.9|13405.1|0
1737493200000|2025-01-21 21:00:00|13416.4|13413.4|13586.4|13583.4|13598.5|13595.5|13396.7|13393.7|0
1737496800000|2025-01-21 22:00:00|13586.3|13583.3|13653.2|13650.2|13674|13671|13584.4|13581.4|0
1737500400000|2025-01-21 23:00:00|13652.9|13649.9|13639.8|13636.8|13652.9|13649.9|13622.6|13619.6|0
1737504000000|2025-01-22 00:00:00|13639.7|13636.7|13658.2|13653.2|13658.8|13655.5|13637.2|13634.2|0
1737507600000|2025-01-22 01:00:00|13658.1|13653.1|13656.8|13651.8|13661|13656|13642.8|13637.8|0
1737511200000|2025-01-22 02:00:00|13656.7|13651.7|13656.9|13651.9|13665.7|13660.7|13654.2|13649.2|0
1737514800000|2025-01-22 03:00:00|13657.1|13652.1|13670.6|13665.6|13671.3|13666.3|13656.3|13651.3|0
1737518400000|2025-01-22 04:00:00|13670.5|13665.5|13678.2|13673.2|13682.6|13677.6|13667.7|13662.7|0
1737522000000|2025-01-22 05:00:00|13678.1|13673.1|13671.3|13666.3|13678.1|13673.1|13669.4|13664.4|0
1737525600000|2025-01-22 06:00:00|13671.9|13666.9|13661.3|13656.3|13676|13671|13660.1|13655.1|0
1737529200000|2025-01-22 07:00:00|13661.5|13656.5|13668.9|13663.9|13676|13671|13659.9|13654.9|0
1737532800000|2025-01-22 08:00:00|13667.8|13662.8|13692.3|13687.3|13694.4|13689.4|13666.4|13661.4|0
1737536400000|2025-01-22 09:00:00|13691.4|13686.4|13706.8|13703.8|13713.8|13710.8|13664.3|13661.3|0
1737540000000|2025-01-22 10:00:00|13706.9|13703.9|13710.8|13707.8|13712.1|13709.1|13693.5|13690.5|0
1737543600000|2025-01-22 11:00:00|13710.9|13707.9|13711.7|13708.7|13730.2|13727.2|13709.3|13706.3|0
1737547200000|2025-01-22 12:00:00|13710.4|13707.4|13728.2|13725.2|13729.5|13726.5|13709.7|13706.7|0
1737550800000|2025-01-22 13:00:00|13727.8|13724.8|13735.3|13732.3|13746.5|13743.5|13719.3|13716.3|0
1737554400000|2025-01-22 14:00:00|13736|13733|13772.9|13771.1|13786.9|13785.1|13700.1|13698.3|0
1737558000000|2025-01-22 15:00:00|13772.7|13770.9|13767.9|13766.1|13800.9|13799.1|13742.1|13740.3|0
1737561600000|2025-01-22 16:00:00|13768.1|13766.3|13850.1|13848.3|13853.1|13851.3|13761.1|13759.3|0
1737565200000|2025-01-22 17:00:00|13849.9|13848.1|13841.7|13839.9|13871|13869.2|13824.9|13823.1|0
1737568800000|2025-01-22 18:00:00|13841.9|13840.1|13794.8|13793|13848.4|13846.6|13789.3|13787.5|0
1737572400000|2025-01-22 19:00:00|13794.2|13792.4|13808.8|13807|13822.9|13821.1|13787|13785.2|0
1737576000000|2025-01-22 20:00:00|13808.7|13806.9|13782.7|13780.9|13809.9|13808.1|13763.2|13761.4|0
1737579600000|2025-01-22 21:00:00|13783.3|13780.3|13774.7|13771.7|13783.3|13780.3|13737.7|13734.7|0
1737583200000|2025-01-22 22:00:00|13774.2|13771.2|13763.6|13760.6|13775.8|13772.8|13760.4|13757.4|0
1737586800000|2025-01-22 23:00:00|13763.3|13760.3|13760.2|13757.2|13763.6|13760.6|13751.6|13748.6|0
1737590400000|2025-01-23 00:00:00|13760.1|13757.1|13747|13742|13762.8|13759.8|13739.8|13736.8|0
1737594000000|2025-01-23 01:00:00|13746.9|13741.9|13745.3|13740.3|13756.3|13751.3|13743.1|13738.1|0
1737597600000|2025-01-23 02:00:00|13745.4|13740.4|13749.1|13744.1|13749.9|13744.9|13731.8|13726.8|0
1737601200000|2025-01-23 03:00:00|13748.9|13743.9|13747.4|13742.4|13755.3|13750.3|13742|13737|0
1737604800000|2025-01-23 04:00:00|13747.3|13742.3|13754.9|13749.9|13756.3|13751.3|13747.1|13742.1|0
1737608400000|2025-01-23 05:00:00|13755|13750|13747.8|13742.8|13757.9|13752.9|13746.9|13741.9|0
1737612000000|2025-01-23 06:00:00|13748|13743|13741.6|13736.6|13754.7|13749.7|13737|13732|0
1737615600000|2025-01-23 07:00:00|13741.7|13736.7|13726.6|13721.6|13744.3|13739.3|13724.1|13719.1|0
1737619200000|2025-01-23 08:00:00|13726.9|13721.9|13702.4|13697.4|13729.7|13724.7|13692|13687|0
1737622800000|2025-01-23 09:00:00|13701.7|13696.7|13717.9|13714.9|13728.1|13725.1|13701.7|13696.7|0
1737626400000|2025-01-23 10:00:00|13718.1|13715.1|13723.7|13720.7|13739.6|13736.6|13715.3|13712.3|0
1737630000000|2025-01-23 11:00:00|13723.4|13720.4|13742.5|13739.5|13743.9|13740.9|13723.3|13720.3|0
1737633600000|2025-01-23 12:00:00|13743.7|13740.7|13743|13740|13744.7|13741.7|13726.5|13723.5|0
1737637200000|2025-01-23 13:00:00|13743.1|13740.1|13757.8|13754.8|13762.7|13759.7|13731.7|13728.7|0
1737640800000|2025-01-23 14:00:00|13758|13755|13762.2|13760.4|13780.3|13778.5|13681.9|13680.1|0
1737644400000|2025-01-23 15:00:00|13763|13761.2|13796.2|13794.4|13822.1|13820.3|13740|13738.2|0
1737648000000|2025-01-23 16:00:00|13796.1|13794.3|13788.6|13786.8|13810.3|13808.5|13756.3|13754.5|0
1737651600000|2025-01-23 17:00:00|13788.1|13786.3|13760.6|13758.8|13788.1|13786.3|13735.1|13733.3|0
1737655200000|2025-01-23 18:00:00|13760.5|13758.7|13771.9|13770.1|13795.9|13794.1|13755.7|13753.9|0
1737658800000|2025-01-23 19:00:00|13771.6|13769.8|13782.7|13780.9|13789.9|13788.1|13747.6|13745.8|0
1737662400000|2025-01-23 20:00:00|13781.7|13779.9|13864.6|13862.8|13864.6|13862.8|13774.4|13772.6|0
1737666000000|2025-01-23 21:00:00|13865.2|13862.2|13854.9|13851.9|13865.2|13862.2|13838.5|13835.5|0
1737669600000|2025-01-23 22:00:00|13854.8|13851.8|13849.5|13846.5|13855.8|13852.8|13847.5|13844.5|0
1737673200000|2025-01-23 23:00:00|13849.4|13846.4|13850.2|13847.2|13851.8|13848.8|13842.6|13839.6|0
1737676800000|2025-01-24 00:00:00|13850.1|13847.1|13849.9|13844.9|13853.8|13850.8|13846.8|13843.8|0
1737680400000|2025-01-24 01:00:00|13851|13846|13851.4|13846.4|13865.8|13860.8|13846.1|13841.1|0
1737684000000|2025-01-24 02:00:00|13851.5|13846.5|13875.6|13870.6|13881.1|13876.1|13849.5|13844.5|0
1737687600000|2025-01-24 03:00:00|13875.1|13870.1|13846.9|13841.9|13881.2|13876.2|13839.8|13834.8|0
1737691200000|2025-01-24 04:00:00|13846.8|13841.8|13842.3|13837.3|13850.4|13845.4|13832.3|13827.3|0
1737694800000|2025-01-24 05:00:00|13842.2|13837.2|13842.5|13837.5|13851.5|13846.5|13840.7|13835.7|0
1737698400000|2025-01-24 06:00:00|13842.6|13837.6|13847.1|13842.1|13854.4|13849.4|13841.2|13836.2|0
1737702000000|2025-01-24 07:00:00|13847|13842|13836.4|13831.4|13847.9|13842.9|13827.7|13822.7|0
1737705600000|2025-01-24 08:00:00|13835|13830|13834.7|13829.7|13850.1|13845.1|13830.3|13825.3|0
1737709200000|2025-01-24 09:00:00|13833.9|13828.9|13878|13875|13883|13880|13833.7|13828.7|0
1737712800000|2025-01-24 10:00:00|13877.2|13874.2|13877.1|13874.1|13879.2|13876.2|13861.5|13858.5|0
1737716400000|2025-01-24 11:00:00|13874.5|13871.5|13867|13864|13879.7|13876.7|13856.4|13853.4|0
1737720000000|2025-01-24 12:00:00|13866.9|13863.9|13896.1|13893.1|13897.6|13894.6|13865.9|13862.9|0
1737723600000|2025-01-24 13:00:00|13896|13893|13888.9|13885.9|13899.1|13896.1|13881.2|13878.2|0
1737727200000|2025-01-24 14:00:00|13889.1|13886.1|13954.3|13952.5|13987.7|13985.9|13871|13868|0
1737730800000|2025-01-24 15:00:00|13956.9|13955.1|13881.2|13879.4|13960.6|13958.8|13868.5|13866.7|0
1737734400000|2025-01-24 16:00:00|13880.4|13878.6|13872.3|13870.5|13919.1|13917.3|13867.4|13865.6|0
1737738000000|2025-01-24 17:00:00|13872|13870.2|13850.8|13849|13894.8|13893|13839.8|13838|0
1737741600000|2025-01-24 18:00:00|13850.2|13848.4|13789|13787.2|13863.6|13861.8|13784.7|13782.9|0
1737745200000|2025-01-24 19:00:00|13787.5|13785.7|13785.3|13783.5|13807.3|13805.5|13759.6|13757.8|0
1737748800000|2025-01-24 20:00:00|13784.9|13783.1|13833.6|13831.8|13840.4|13838.6|13781.8|13780|0
1737752400000|2025-01-24 21:00:00|13834.2|13831.2|13836.4|13833.4|13847.7|13844.7|13832.9|13829.9|0
1737932400000|2025-01-26 23:00:00|13720.1|13715.1|13685.5|13680.5|13722|13717|13665.1|13660.1|0
1737936000000|2025-01-27 00:00:00|13685.6|13680.6|13634.2|13629.2|13689.8|13684.8|13624.3|13619.3|0
1737939600000|2025-01-27 01:00:00|13633.9|13628.9|13599.5|13594.5|13653.7|13648.7|13575.1|13570.1|0
1737943200000|2025-01-27 02:00:00|13599.7|13594.7|13597.4|13592.4|13608.3|13603.3|13582|13577|0
1737946800000|2025-01-27 03:00:00|13597.3|13592.3|13598.5|13593.5|13622.1|13617.1|13591.5|13586.5|0
1737950400000|2025-01-27 04:00:00|13598.7|13593.7|13581.6|13576.6|13602|13597|13566.7|13561.7|0
1737954000000|2025-01-27 05:00:00|13581.4|13576.4|13540.2|13535.2|13587.2|13582.2|13528.2|13523.2|0
1737957600000|2025-01-27 06:00:00|13541.1|13536.1|13500.9|13495.9|13544.9|13539.9|13482.1|13477.1|0
1737961200000|2025-01-27 07:00:00|13501.5|13496.5|13435.9|13430.9|13515|13510|13435.6|13430.6|0
1737964800000|2025-01-27 08:00:00|13436.3|13431.3|13406.3|13401.3|13453.9|13448.9|13377.4|13372.4|0
1737968400000|2025-01-27 09:00:00|13406.9|13401.9|13251.5|13248.5|13406.9|13401.9|13250.8|13247.8|0
1737972000000|2025-01-27 10:00:00|13251.6|13248.6|13057.2|13054.2|13252.4|13249.4|12994.2|12991.2|0
1737975600000|2025-01-27 11:00:00|13056|13053|13127.5|13124.5|13153.5|13150.5|13038.2|13035.2|0
1737979200000|2025-01-27 12:00:00|13129.3|13126.3|13230.1|13227.1|13239|13236|13129.3|13126.3|0
1737982800000|2025-01-27 13:00:00|13230.5|13227.5|13319.6|13316.6|13324.3|13321.3|13211.3|13208.3|0
1737986400000|2025-01-27 14:00:00|13319.2|13316.2|13384.1|13382.3|13392.7|13390.9|13199.6|13197.8|0
1737990000000|2025-01-27 15:00:00|13383.6|13381.8|13455.7|13453.9|13526.8|13525|13327.2|13325.4|0
1737993600000|2025-01-27 16:00:00|13456.5|13454.7|13327.5|13325.7|13469.5|13467.7|13294.8|13293|0
1737997200000|2025-01-27 17:00:00|13328.9|13327.1|13242.3|13240.5|13379|13377.2|13239.1|13237.3|0
1738000800000|2025-01-27 18:00:00|13242.5|13240.7|13235.2|13233.4|13292|13290.2|13229.4|13227.6|0
1738004400000|2025-01-27 19:00:00|13235.4|13233.6|13214.8|13213|13317.7|13315.9|13186|13184.2|0
1738008000000|2025-01-27 20:00:00|13216|13214.2|13332.1|13330.3|13336.6|13334.8|13211.5|13209.7|0
1738011600000|2025-01-27 21:00:00|13322.2|13319.2|13364.5|13361.5|13376.7|13373.7|13310.5|13307.5|0
1738015200000|2025-01-27 22:00:00|13364.6|13361.6|13404.9|13401.9|13405|13402|13363.2|13360.2|0
1738018800000|2025-01-27 23:00:00|13403.6|13400.6|13382.6|13379.6|13406.9|13403.9|13352.1|13349.1|0
1738022400000|2025-01-28 00:00:00|13382.7|13379.7|13377|13372|13392.9|13389.9|13360.9|13357.9|0
1738026000000|2025-01-28 01:00:00|13377.1|13372.1|13347|13342|13402.5|13397.5|13342|13337|0
1738029600000|2025-01-28 02:00:00|13344.5|13339.5|13380.8|13375.8|13391.2|13386.2|13337.1|13332.1|0
1738033200000|2025-01-28 03:00:00|13380.5|13375.5|13379.5|13374.5|13405.3|13400.3|13375.5|13370.5|0
1738036800000|2025-01-28 04:00:00|13379.4|13374.4|13387.4|13382.4|13388.9|13383.9|13371|13366|0
1738040400000|2025-01-28 05:00:00|13387.5|13382.5|13381.3|13376.3|13395.1|13390.1|13354.6|13349.6|0
1738044000000|2025-01-28 06:00:00|13381.2|13376.2|13379.9|13374.9|13393.3|13388.3|13364.2|13359.2|0
1738047600000|2025-01-28 07:00:00|13380.1|13375.1|13411|13406|13417.2|13412.2|13369.1|13364.1|0
1738051200000|2025-01-28 08:00:00|13413.3|13408.3|13460.2|13455.2|13462.1|13457.1|13389.2|13384.2|0
1738054800000|2025-01-28 09:00:00|13460|13455|13472.2|13469.2|13472.7|13469.7|13440|13437|0
1738058400000|2025-01-28 10:00:00|13471.8|13468.8|13466.9|13463.9|13489|13486|13466.6|13463.6|0
1738062000000|2025-01-28 11:00:00|13466|13463|13436.2|13433.2|13479.5|13476.5|13428|13425|0
1738065600000|2025-01-28 12:00:00|13441.4|13438.4|13403.5|13400.5|13444.7|13441.7|13371|13368|0
1738069200000|2025-01-28 13:00:00|13403.3|13400.3|13424.1|13421.1|13458.5|13455.5|13397.3|13394.3|0
1738072800000|2025-01-28 14:00:00|13425.5|13422.5|13467.5|13465.7|13470.8|13469|13315|13313.2|0
1738076400000|2025-01-28 15:00:00|13466.3|13464.5|13658.6|13656.8|13677.4|13675.6|13465.9|13464.1|0
1738080000000|2025-01-28 16:00:00|13659.1|13657.3|13707.2|13705.4|13709.4|13707.6|13632.7|13630.9|0
1738083600000|2025-01-28 17:00:00|13706.5|13704.7|13750|13748.2|13790.5|13788.7|13706.5|13704.7|0
1738087200000|2025-01-28 18:00:00|13749.8|13748|13739.1|13737.3|13785.8|13784|13728.2|13726.4|0
1738090800000|2025-01-28 19:00:00|13739.2|13737.4|13814.5|13812.7|13830.1|13828.3|13722.1|13720.3|0
1738094400000|2025-01-28 20:00:00|13814.4|13812.6|13784.9|13783.1|13823.7|13821.9|13759.6|13757.8|0
1738098000000|2025-01-28 21:00:00|13785.5|13782.5|13738.5|13735.5|13785.5|13782.5|13736.7|13733.7|0
1738101600000|2025-01-28 22:00:00|13738.7|13735.7|13729.5|13726.5|13739.1|13736.1|13722|13719|0
1738105200000|2025-01-28 23:00:00|13729.8|13726.8|13734.7|13731.7|13739.4|13736.4|13726.4|13723.4|0
1738108800000|2025-01-29 00:00:00|13734.6|13731.6|13750.6|13745.6|13751.4|13747.3|13734.1|13731.1|0
1738112400000|2025-01-29 01:00:00|13750.7|13745.7|13751.6|13746.6|13757.6|13752.6|13743.6|13738.6|0
1738116000000|2025-01-29 02:00:00|13751.7|13746.7|13759.1|13754.1|13763.4|13758.4|13747.5|13742.5|0
1738119600000|2025-01-29 03:00:00|13759.4|13754.4|13761.7|13756.7|13762|13757|13746.5|13741.5|0
1738123200000|2025-01-29 04:00:00|13761.9|13756.9|13770.3|13765.3|13777.5|13772.5|13761.8|13756.8|0
1738126800000|2025-01-29 05:00:00|13770.2|13765.2|13760.3|13755.3|13774.6|13769.6|13758.8|13753.8|0
1738130400000|2025-01-29 06:00:00|13769.3|13764.3|13811.2|13806.2|13825.7|13820.7|13767.8|13762.8|0
1738134000000|2025-01-29 07:00:00|13811.3|13806.3|13815.7|13810.7|13816.5|13811.5|13799.2|13794.2|0
1738137600000|2025-01-29 08:00:00|13815.4|13810.4|13820.7|13815.7|13834|13829|13812.7|13807.7|0
1738141200000|2025-01-29 09:00:00|13820.5|13815.5|13796.4|13793.4|13820.5|13815.5|13761.9|13758.9|0
1738144800000|2025-01-29 10:00:00|13797|13794|13791.1|13788.1|13797.4|13794.4|13775.8|13772.8|0
1738148400000|2025-01-29 11:00:00|13791|13788|13805|13802|13806.3|13803.3|13771.3|13768.3|0
1738152000000|2025-01-29 12:00:00|13797.3|13794.3|13765.9|13762.9|13797.3|13794.3|13757.8|13754.8|0
1738155600000|2025-01-29 13:00:00|13764.8|13761.8|13719|13716|13766.1|13763.1|13695.5|13692.5|0
1738159200000|2025-01-29 14:00:00|13718.9|13715.9|13633.9|13632.1|13742.7|13739.7|13617.8|13616|0
1738162800000|2025-01-29 15:00:00|13641.4|13639.6|13607.1|13605.3|13662.1|13660.3|13552.9|13551.1|0
1738166400000|2025-01-29 16:00:00|13607.2|13605.4|13598.2|13596.4|13621.1|13619.3|13581.5|13579.7|0
1738170000000|2025-01-29 17:00:00|13598.9|13597.1|13589.8|13588|13647.4|13645.6|13588.1|13586.3|0
1738173600000|2025-01-29 18:00:00|13590.1|13588.3|13572.6|13570.8|13602.8|13601|13502.8|13501|0
1738177200000|2025-01-29 19:00:00|13568.4|13566.6|13647.8|13646|13671.2|13669.4|13534.1|13532.3|0
1738180800000|2025-01-29 20:00:00|13646.3|13644.5|13652.6|13650.8|13704.2|13702.4|13601.9|13600.1|0
1738184400000|2025-01-29 21:00:00|13649.2|13646.2|13654.9|13651.9|13686.7|13683.7|13520.2|13517.2|0
1738188000000|2025-01-29 22:00:00|13655.7|13652.7|13638.9|13635.9|13765.1|13762.1|13634.5|13631.5|0
1738191600000|2025-01-29 23:00:00|13638.8|13635.8|13508|13505|13659.3|13656.3|13489.5|13486.5|0
1738195200000|2025-01-30 00:00:00|13507.9|13504.9|13556.8|13551.8|13558.7|13555.7|13492.8|13489.8|0
1738198800000|2025-01-30 01:00:00|13557|13552|13597.5|13592.5|13607.8|13602.8|13552.6|13547.6|0
1738202400000|2025-01-30 02:00:00|13597.6|13592.6|13601|13596|13614|13609|13597.6|13592.6|0
1738206000000|2025-01-30 03:00:00|13601.1|13596.1|13612.4|13607.4|13613.7|13608.7|13600.1|13595.1|0
1738209600000|2025-01-30 04:00:00|13612.5|13607.5|13604.6|13599.6|13616.5|13611.5|13604|13599|0
1738213200000|2025-01-30 05:00:00|13604.7|13599.7|13605.2|13600.2|13607.4|13602.4|13595.8|13590.8|0
1738216800000|2025-01-30 06:00:00|13605.3|13600.3|13594.7|13589.7|13609.1|13604.1|13588|13583|0
1738220400000|2025-01-30 07:00:00|13594.6|13589.6|13607.5|13602.5|13612|13607|13583.4|13578.4|0
1738224000000|2025-01-30 08:00:00|13606.6|13601.6|13635.2|13630.2|13636.7|13631.7|13600.9|13595.9|0
1738227600000|2025-01-30 09:00:00|13633.9|13628.9|13565.7|13562.7|13633.9|13628.9|13562.9|13559.9|0
1738231200000|2025-01-30 10:00:00|13565.8|13562.8|13571|13568|13581.1|13578.1|13553.6|13550.6|0
1738234800000|2025-01-30 11:00:00|13571.1|13568.1|13561.2|13558.2|13582.5|13579.5|13550.8|13547.8|0
1738238400000|2025-01-30 12:00:00|13561.3|13558.3|13575.8|13572.8|13576.4|13573.4|13534.5|13531.5|0
1738242000000|2025-01-30 13:00:00|13576|13573|13595.6|13592.6|13595.6|13592.6|13547.9|13544.9|0
1738245600000|2025-01-30 14:00:00|13595.3|13592.3|13613.1|13611.3|13667.2|13665.4|13485.1|13483.3|0
1738249200000|2025-01-30 15:00:00|13612.4|13610.6|13416.3|13414.5|13612.4|13610.6|13416.3|13414.5|0
1738252800000|2025-01-30 16:00:00|13418|13416.2|13494.6|13492.8|13511.7|13509.9|13342.4|13340.6|0
1738256400000|2025-01-30 17:00:00|13493.9|13492.1|13426.3|13424.5|13495.2|13493.4|13419.1|13417.3|0
1738260000000|2025-01-30 18:00:00|13424.5|13422.7|13460.1|13458.3|13467.6|13465.8|13401.2|13399.4|0
1738263600000|2025-01-30 19:00:00|13459.9|13458.1|13506.9|13505.1|13509|13507.2|13446.4|13444.6|0
1738267200000|2025-01-30 20:00:00|13508|13506.2|13500.3|13498.5|13544.8|13543|13450.7|13448.9|0
1738270800000|2025-01-30 21:00:00|13500.9|13497.9|13455.5|13452.5|13523.3|13520.3|13450|13447|0
1738274400000|2025-01-30 22:00:00|13455.6|13452.6|13527.2|13524.2|13546.2|13543.2|13451.9|13448.9|0
1738278000000|2025-01-30 23:00:00|13527.1|13524.1|13535.2|13532.2|13540.4|13537.4|13518.7|13515.7|0
1738281600000|2025-01-31 00:00:00|13535.3|13532.3|13539.5|13534.5|13540.5|13537.5|13532.9|13529.9|0
1738285200000|2025-01-31 01:00:00|13539.1|13534.1|13580.3|13575.3|13583.2|13578.2|13522.3|13517.3|0
1738288800000|2025-01-31 02:00:00|13580.1|13575.1|13559.1|13554.1|13587.4|13582.4|13557.9|13552.9|0
1738292400000|2025-01-31 03:00:00|13559.2|13554.2|13557.6|13552.6|13568.1|13563.1|13553.7|13548.7|0
1738296000000|2025-01-31 04:00:00|13558|13553|13552.8|13547.8|13563|13558|13548.5|13543.5|0
1738299600000|2025-01-31 05:00:00|13553.1|13548.1|13557.5|13552.5|13561.7|13556.7|13551.8|13546.8|0
1738303200000|2025-01-31 06:00:00|13557.4|13552.4|13572|13567|13579.6|13574.6|13554.2|13549.2|0
1738306800000|2025-01-31 07:00:00|13572.2|13567.2|13589.8|13584.8|13600.4|13595.4|13569.8|13564.8|0
1738310400000|2025-01-31 08:00:00|13589.7|13584.7|13567.5|13562.5|13592.6|13587.6|13561.6|13556.6|0
1738314000000|2025-01-31 09:00:00|13570.7|13565.7|13598.7|13595.7|13605.6|13602.6|13555.3|13552.3|0
1738317600000|2025-01-31 10:00:00|13599|13596|13611.9|13608.9|13611.9|13608.9|13591.4|13588.4|0
1738321200000|2025-01-31 11:00:00|13612.8|13609.8|13608.9|13605.9|13629.8|13626.8|13597.5|13594.5|0
1738324800000|2025-01-31 12:00:00|13609.2|13606.2|13607.9|13604.9|13610.5|13607.5|13592.1|13589.1|0
1738328400000|2025-01-31 13:00:00|13607.7|13604.7|13636.9|13633.9|13645.3|13642.3|13603.2|13600.2|0
1738332000000|2025-01-31 14:00:00|13637.6|13634.6|13697.5|13695.7|13708.5|13706.7|13610.4|13607.4|0
1738335600000|2025-01-31 15:00:00|13697.7|13695.9|13755.4|13753.6|13769.5|13767.7|13672.5|13670.7|0
1738339200000|2025-01-31 16:00:00|13755.2|13753.4|13751.9|13750.1|13776.6|13774.8|13719|13717.2|0
1738342800000|2025-01-31 17:00:00|13752|13750.2|13749|13747.2|13765.9|13764.1|13723.4|13721.6|0
1738346400000|2025-01-31 18:00:00|13749.2|13747.4|13655.7|13653.9|13756.9|13755.1|13629.6|13627.8|0
1738350000000|2025-01-31 19:00:00|13655.3|13653.5|13591.3|13589.5|13675.1|13673.3|13537.4|13535.6|0
1738353600000|2025-01-31 20:00:00|13589.7|13587.9|13539.7|13537.9|13589.7|13587.9|13503.6|13501.8|0
1738357200000|2025-01-31 21:00:00|13539.9|13536.9|13534.1|13531.1|13563.4|13560.4|13531.5|13528.5|0
1738537200000|2025-02-02 23:00:00|13181.5|13176.5|13250.9|13245.9|13265.7|13260.7|13170.3|13165.3|0
1738540800000|2025-02-03 00:00:00|13251.1|13246.1|13253.3|13248.3|13276.1|13271.1|13200|13195|0
1738544400000|2025-02-03 01:00:00|13253.2|13248.2|13226.3|13221.3|13272.4|13267.4|13221|13216|0
1738548000000|2025-02-03 02:00:00|13226.2|13221.2|13193.6|13188.6|13228.4|13223.4|13165.6|13160.6|0
1738551600000|2025-02-03 03:00:00|13193.5|13188.5|13197.7|13192.7|13209.5|13204.5|13173.2|13168.2|0
1738555200000|2025-02-03 04:00:00|13197.8|13192.8|13186.9|13181.9|13208|13203|13164.4|13159.4|0
1738558800000|2025-02-03 05:00:00|13186.8|13181.8|13220.8|13215.8|13224|13219|13176.2|13171.2|0
1738562400000|2025-02-03 06:00:00|13220.1|13215.1|13217.3|13212.3|13238.4|13233.4|13203.7|13198.7|0
1738566000000|2025-02-03 07:00:00|13217.4|13212.4|13249.1|13244.1|13270|13265|13217.4|13212.4|0
1738569600000|2025-02-03 08:00:00|13249.3|13244.3|13301.1|13296.1|13331.5|13326.5|13249.3|13244.3|0
1738573200000|2025-02-03 09:00:00|13301.4|13296.4|13234.9|13231.9|13303.8|13298.8|13217.7|13214.7|0
1738576800000|2025-02-03 10:00:00|13234.8|13231.8|13282.3|13279.3|13287.5|13284.5|13223.1|13220.1|0
1738580400000|2025-02-03 11:00:00|13282.4|13279.4|13276.8|13273.8|13314.5|13311.5|13264.7|13261.7|0
1738584000000|2025-02-03 12:00:00|13276.7|13273.7|13239.9|13236.9|13285.1|13282.1|13224.5|13221.5|0
1738587600000|2025-02-03 13:00:00|13240.1|13237.1|13268.7|13265.7|13282.6|13279.6|13240.1|13237.1|0
1738591200000|2025-02-03 14:00:00|13269|13266|13360.1|13358.3|13408.9|13407.1|13231.7|13228.7|0
1738594800000|2025-02-03 15:00:00|13349.6|13347.8|13452.1|13450.3|13465.2|13463.4|13236|13234.2|0
1738598400000|2025-02-03 16:00:00|13448|13446.2|13408.6|13406.8|13479.4|13477.6|13400.6|13398.8|0
1738602000000|2025-02-03 17:00:00|13408.5|13406.7|13439.7|13437.9|13469.7|13467.9|13389.3|13387.5|0
1738605600000|2025-02-03 18:00:00|13438.9|13437.1|13489.2|13487.4|13491|13489.2|13407.9|13406.1|0
1738609200000|2025-02-03 19:00:00|13488.2|13486.4|13493.9|13492.1|13515.9|13514.1|13472.3|13470.5|0
1738612800000|2025-02-03 20:00:00|13495.5|13493.7|13433.9|13432.1|13508.5|13506.7|13429|13427.2|0
1738616400000|2025-02-03 21:00:00|13416|13413|13532.1|13529.1|13539.5|13536.5|13399.9|13396.9|0
1738620000000|2025-02-03 22:00:00|13531.9|13528.9|13543|13540|13544.9|13541.9|13526.9|13523.9|0
1738623600000|2025-02-03 23:00:00|13543.1|13540.1|13545.8|13542.8|13546.6|13543.6|13531.4|13528.4|0
1738627200000|2025-02-04 00:00:00|13545.7|13542.7|13537.1|13532.1|13548.1|13545.1|13520.4|13517.4|0
1738630800000|2025-02-04 01:00:00|13537|13532|13510.9|13505.9|13537.3|13532.3|13492.9|13487.9|0
1738634400000|2025-02-04 02:00:00|13511.2|13506.2|13485.5|13480.5|13514.5|13509.5|13481.9|13476.9|0
1738638000000|2025-02-04 03:00:00|13485.6|13480.6|13474.5|13469.5|13488.1|13483.1|13461.3|13456.3|0
1738641600000|2025-02-04 04:00:00|13474.3|13469.3|13475.6|13470.6|13491.8|13486.8|13471.1|13466.1|0
1738645200000|2025-02-04 05:00:00|13475.7|13470.7|13422.3|13417.3|13476.6|13471.6|13346.5|13341.5|0
1738648800000|2025-02-04 06:00:00|13422.1|13417.1|13448.7|13443.7|13449.5|13444.5|13404|13399|0
1738652400000|2025-02-04 07:00:00|13448.3|13443.3|13451.5|13446.5|13462.6|13457.6|13440.1|13435.1|0
1738656000000|2025-02-04 08:00:00|13450.7|13445.7|13423.6|13418.6|13461.3|13456.3|13392.5|13387.5|0
1738659600000|2025-02-04 09:00:00|13423.2|13418.2|13434.1|13431.1|13447.4|13444.4|13417.7|13414.7|0
1738663200000|2025-02-04 10:00:00|13433.8|13430.8|13443.2|13440.2|13444.3|13441.3|13425|13422|0
1738666800000|2025-02-04 11:00:00|13443.3|13440.3|13454.7|13451.7|13466.2|13463.2|13436.3|13433.3|0
1738670400000|2025-02-04 12:00:00|13461.3|13458.3|13506.7|13503.7|13515.3|13512.3|13459.1|13456.1|0
1738674000000|2025-02-04 13:00:00|13506.4|13503.4|13469|13466|13507.4|13504.4|13464.2|13461.2|0
1738677600000|2025-02-04 14:00:00|13469.1|13466.1|13551.7|13549.9|13566|13564.2|13461.7|13458.7|0
1738681200000|2025-02-04 15:00:00|13551.1|13549.3|13597.9|13596.1|13636.3|13634.5|13541.3|13539.5|0
1738684800000|2025-02-04 16:00:00|13598.5|13596.7|13593.5|13591.7|13631.7|13629.9|13575.8|13574|0
1738688400000|2025-02-04 17:00:00|13593.6|13591.8|13567.3|13565.5|13595|13593.2|13523.6|13521.8|0
1738692000000|2025-02-04 18:00:00|13566.2|13564.4|13580.3|13578.5|13596.9|13595.1|13533.8|13532|0
1738695600000|2025-02-04 19:00:00|13580.2|13578.4|13583.2|13581.4|13613.4|13611.6|13569.9|13568.1|0
1738699200000|2025-02-04 20:00:00|13583.3|13581.5|13635.2|13633.4|13644.7|13642.9|13578.2|13576.4|0
1738702800000|2025-02-04 21:00:00|13635.8|13632.8|13557.6|13554.6|13664.4|13661.4|13533.4|13530.4|0
1738706400000|2025-02-04 22:00:00|13557.8|13554.8|13542.1|13539.1|13558.1|13555.1|13512.6|13509.6|0
1738710000000|2025-02-04 23:00:00|13542.2|13539.2|13539.5|13536.5|13559.3|13556.3|13532.9|13529.9|0
1738713600000|2025-02-05 00:00:00|13539.4|13536.4|13563|13558|13575.6|13572.6|13535.2|13532.2|0
1738717200000|2025-02-05 01:00:00|13562.1|13557.1|13545.7|13540.7|13578.8|13573.8|13543.9|13538.9|0
1738720800000|2025-02-05 02:00:00|13545.5|13540.5|13541.9|13536.9|13555.7|13550.7|13538.5|13533.5|0
1738724400000|2025-02-05 03:00:00|13542.1|13537.1|13528.8|13523.8|13549|13544|13526|13521|0
1738728000000|2025-02-05 04:00:00|13528.7|13523.7|13540.2|13535.2|13541.4|13536.4|13523.5|13518.5|0
1738731600000|2025-02-05 05:00:00|13540.3|13535.3|13526.2|13521.2|13543.5|13538.5|13521.2|13516.2|0
1738735200000|2025-02-05 06:00:00|13527|13522|13514|13509|13532.1|13527.1|13507|13502|0
1738738800000|2025-02-05 07:00:00|13513.3|13508.3|13517.5|13512.5|13517.8|13512.8|13492.9|13487.9|0
1738742400000|2025-02-05 08:00:00|13516.8|13511.8|13489.2|13484.2|13533.3|13528.3|13478.5|13473.5|0
1738746000000|2025-02-05 09:00:00|13489.3|13484.3|13485.5|13482.5|13514.3|13511.3|13477.8|13474.8|0
1738749600000|2025-02-05 10:00:00|13485|13482|13506.9|13503.9|13512.5|13509.5|13480.4|13477.4|0
1738753200000|2025-02-05 11:00:00|13507|13504|13509.7|13506.7|13514.6|13511.6|13500.5|13497.5|0
1738756800000|2025-02-05 12:00:00|13514.9|13511.9|13536.2|13533.2|13536.9|13533.9|13502.4|13499.4|0
1738760400000|2025-02-05 13:00:00|13535.1|13532.1|13553|13550|13560.9|13557.9|13521.3|13518.3|0
1738764000000|2025-02-05 14:00:00|13553.1|13550.1|13585.6|13583.8|13618.2|13616.4|13536.9|13535.1|0
1738767600000|2025-02-05 15:00:00|13599|13597.2|13564.2|13562.4|13614.8|13613|13521.1|13519.3|0
1738771200000|2025-02-05 16:00:00|13564.4|13562.6|13676.8|13675|13683|13681.2|13553.1|13551.3|0
1738774800000|2025-02-05 17:00:00|13678|13676.2|13671.5|13669.7|13698|13696.2|13654.1|13652.3|0
1738778400000|2025-02-05 18:00:00|13672.6|13670.8|13684.5|13682.7|13687.1|13685.3|13656.7|13654.9|0
1738782000000|2025-02-05 19:00:00|13684.1|13682.3|13665.1|13663.3|13697.6|13695.8|13659.5|13657.7|0
1738785600000|2025-02-05 20:00:00|13665.9|13664.1|13699.4|13697.6|13709.1|13707.3|13654.9|13653.1|0
1738789200000|2025-02-05 21:00:00|13700|13697|13696.1|13693.1|13700|13697|13676.4|13673.4|0
1738792800000|2025-02-05 22:00:00|13696|13693|13693.4|13690.4|13717.1|13714.1|13691|13688|0
1738796400000|2025-02-05 23:00:00|13693.3|13690.3|13696.8|13693.8|13697.7|13694.7|13691.1|13688.1|0
1738800000000|2025-02-06 00:00:00|13696.9|13693.9|13698.9|13693.9|13706.3|13703.3|13696.5|13693.5|0
1738803600000|2025-02-06 01:00:00|13699.2|13694.2|13695.2|13690.2|13705.5|13700.5|13692.6|13687.6|0
1738807200000|2025-02-06 02:00:00|13694.3|13689.3|13703.3|13698.3|13705.5|13700.5|13689.5|13684.5|0
1738810800000|2025-02-06 03:00:00|13703.1|13698.1|13703|13698|13707.7|13702.7|13696.2|13691.2|0
1738814400000|2025-02-06 04:00:00|13702.8|13697.8|13718.1|13713.1|13718.9|13713.9|13701.4|13696.4|0
1738818000000|2025-02-06 05:00:00|13718|13713|13733.1|13728.1|13735.2|13730.2|13716.7|13711.7|0
1738821600000|2025-02-06 06:00:00|13733.5|13728.5|13723.3|13718.3|13734.1|13729.1|13721.2|13716.2|0
1738825200000|2025-02-06 07:00:00|13723.4|13718.4|13710.6|13705.6|13735.5|13730.5|13708.5|13703.5|0
1738828800000|2025-02-06 08:00:00|13710.7|13705.7|13721.1|13716.1|13728.1|13723.1|13700.4|13695.4|0
1738832400000|2025-02-06 09:00:00|13722.1|13717.1|13749.7|13746.7|13769|13766|13716.1|13711.1|0
1738836000000|2025-02-06 10:00:00|13749.6|13746.6|13746.2|13743.2|13756.5|13753.5|13737.9|13734.9|0
1738839600000|2025-02-06 11:00:00|13746|13743|13720.5|13717.5|13747.1|13744.1|13718.1|13715.1|0
1738843200000|2025-02-06 12:00:00|13720.6|13717.6|13738.6|13735.6|13739.5|13736.5|13703.1|13700.1|0
1738846800000|2025-02-06 13:00:00|13738.1|13735.1|13736.2|13733.2|13745.4|13742.4|13722.5|13719.5|0
1738850400000|2025-02-06 14:00:00|13736.1|13733.1|13746.2|13744.4|13763.7|13761.9|13689.6|13687.8|0
1738854000000|2025-02-06 15:00:00|13745.2|13743.4|13752.2|13750.4|13797.2|13795.4|13713.6|13711.8|0
1738857600000|2025-02-06 16:00:00|13752.9|13751.1|13727.5|13725.7|13779|13777.2|13723.1|13721.3|0
1738861200000|2025-02-06 17:00:00|13728.6|13726.8|13740.8|13739|13756.4|13754.6|13710.8|13709|0
1738864800000|2025-02-06 18:00:00|13741.9|13740.1|13733.2|13731.4|13753.8|13752|13728.6|13726.8|0
1738868400000|2025-02-06 19:00:00|13731.8|13730|13698.9|13697.1|13757.1|13755.3|13676|13674.2|0
1738872000000|2025-02-06 20:00:00|13698.4|13696.6|13792|13790.2|13798.9|13797.1|13688.8|13687|0
1738875600000|2025-02-06 21:00:00|13792.8|13789.8|13762.5|13759.5|13802.1|13799.1|13687|13684|0
1738879200000|2025-02-06 22:00:00|13762.6|13759.6|13728.9|13725.9|13762.8|13759.8|13700.3|13697.3|0
1738882800000|2025-02-06 23:00:00|13728.7|13725.7|13743.1|13740.1|13745.5|13742.5|13728.1|13725.1|0
1738886400000|2025-02-07 00:00:00|13743.2|13740.2|13756.8|13751.8|13757.5|13752.5|13743.2|13740.2|0
1738890000000|2025-02-07 01:00:00|13756.7|13751.7|13773.7|13768.7|13776.6|13771.6|13755.3|13750.3|0
1738893600000|2025-02-07 02:00:00|13773.6|13768.6|13774.1|13769.1|13778.3|13773.3|13767.4|13762.4|0
1738897200000|2025-02-07 03:00:00|13774.3|13769.3|13762.2|13757.2|13775.2|13770.2|13758.2|13753.2|0
1738900800000|2025-02-07 04:00:00|13762.4|13757.4|13752.8|13747.8|13763.4|13758.4|13752.2|13747.2|0
1738904400000|2025-02-07 05:00:00|13752.9|13747.9|13750.3|13745.3|13754.7|13749.7|13745.7|13740.7|0
1738908000000|2025-02-07 06:00:00|13750|13745|13755.5|13750.5|13755.9|13750.9|13734.1|13729.1|0
1738911600000|2025-02-07 07:00:00|13755.7|13750.7|13759.3|13754.3|13764|13759|13753.8|13748.8|0
1738915200000|2025-02-07 08:00:00|13759.4|13754.4|13749.2|13744.2|13772|13767|13742.4|13737.4|0
1738918800000|2025-02-07 09:00:00|13749.3|13744.3|13763.4|13760.4|13782.3|13779.3|13746.2|13741.2|0
1738922400000|2025-02-07 10:00:00|13763.1|13760.1|13767.6|13764.6|13773.4|13770.4|13759.3|13756.3|0
1738926000000|2025-02-07 11:00:00|13767.8|13764.8|13774.2|13771.2|13774.5|13771.5|13760.8|13757.8|0
1738929600000|2025-02-07 12:00:00|13773.1|13770.1|13786|13783|13788.6|13785.6|13769.9|13766.9|0
1738933200000|2025-02-07 13:00:00|13786.2|13783.2|13785.6|13782.6|13787.3|13784.3|13754.9|13751.9|0
1738936800000|2025-02-07 14:00:00|13785.5|13782.5|13810.2|13808.4|13881.5|13879.7|13776|13773|0
1738940400000|2025-02-07 15:00:00|13795.9|13794.1|13684.6|13682.8|13795.9|13794.1|13613.1|13611.3|0
1738944000000|2025-02-07 16:00:00|13684.3|13682.5|13623.2|13621.4|13701.1|13699.3|13605.4|13603.6|0
1738947600000|2025-02-07 17:00:00|13621.8|13620|13644.7|13642.9|13658.6|13656.8|13580.1|13578.3|0
1738951200000|2025-02-07 18:00:00|13644.6|13642.8|13622.8|13621|13704.2|13702.4|13621.7|13619.9|0
1738954800000|2025-02-07 19:00:00|13622.9|13621.1|13613.4|13611.6|13633.8|13632|13589.2|13587.4|0
1738958400000|2025-02-07 20:00:00|13611.3|13609.5|13607.5|13605.7|13628.1|13626.3|13574.9|13573.1|0
1738962000000|2025-02-07 21:00:00|13626.4|13623.4|13616.7|13613.7|13637.3|13634.3|13616.1|13613.1|0
1739142000000|2025-02-09 23:00:00|13579.9|13574.9|13660.4|13655.4|13666.7|13661.7|13574.9|13569.9|0
1739145600000|2025-02-10 00:00:00|13660.1|13655.1|13694.8|13689.8|13695.5|13690.5|13659.8|13654.8|0
1739149200000|2025-02-10 01:00:00|13694.4|13689.4|13683|13678|13696.1|13691.1|13679.6|13674.6|0
1739152800000|2025-02-10 02:00:00|13682.5|13677.5|13685.8|13680.8|13690.3|13685.3|13675.9|13670.9|0
1739156400000|2025-02-10 03:00:00|13685.9|13680.9|13694.7|13689.7|13695.7|13690.7|13681.9|13676.9|0
1739160000000|2025-02-10 04:00:00|13694.2|13689.2|13691|13686|13702.4|13697.4|13689.8|13684.8|0
1739163600000|2025-02-10 05:00:00|13690.8|13685.8|13709.6|13704.6|13720.2|13715.2|13690.8|13685.8|0
1739167200000|2025-02-10 06:00:00|13709.8|13704.8|13697.4|13692.4|13710.6|13705.6|13690.5|13685.5|0
1739170800000|2025-02-10 07:00:00|13697.5|13692.5|13695.5|13690.5|13701.7|13696.7|13690.5|13685.5|0
1739174400000|2025-02-10 08:00:00|13694.7|13689.7|13690|13685|13710.5|13705.5|13689|13684|0
1739178000000|2025-02-10 09:00:00|13689.8|13684.8|13674.5|13671.5|13690.3|13685.3|13639|13636|0
1739181600000|2025-02-10 10:00:00|13674.6|13671.6|13684.3|13681.3|13687.5|13684.5|13674|13671|0
1739185200000|2025-02-10 11:00:00|13684|13681|13696.1|13693.1|13713.2|13710.2|13657.4|13654.4|0
1739188800000|2025-02-10 12:00:00|13692.8|13689.8|13692.1|13689.1|13695.8|13692.8|13682.9|13679.9|0
1739192400000|2025-02-10 13:00:00|13692.7|13689.7|13710.3|13707.3|13715.9|13712.9|13692.7|13689.7|0
1739196000000|2025-02-10 14:00:00|13710.8|13707.8|13752.1|13750.3|13764.9|13763.1|13688.5|13685.5|0
1739199600000|2025-02-10 15:00:00|13752.8|13751|13818.3|13816.5|13828.2|13826.4|13744.1|13742.3|0
1739203200000|2025-02-10 16:00:00|13818.1|13816.3|13808.6|13806.8|13835.7|13833.9|13785.5|13783.7|0
1739206800000|2025-02-10 17:00:00|13808.9|13807.1|13788|13786.2|13808.9|13807.1|13761.3|13759.5|0
1739210400000|2025-02-10 18:00:00|13787.9|13786.1|13806.8|13805|13810.1|13808.3|13781.7|13779.9|0
1739214000000|2025-02-10 19:00:00|13806.7|13804.9|13798.7|13796.9|13808.1|13806.3|13786.1|13784.3|0
1739217600000|2025-02-10 20:00:00|13798.8|13797|13793.6|13791.8|13809.8|13808|13784.3|13782.5|0
1739221200000|2025-02-10 21:00:00|13794.2|13791.2|13778.8|13775.8|13796.7|13793.7|13768.4|13765.4|0
1739224800000|2025-02-10 22:00:00|13778.7|13775.7|13779.8|13776.8|13782.1|13779.1|13777.4|13774.4|0
1739228400000|2025-02-10 23:00:00|13779.7|13776.7|13764|13761|13779.7|13776.7|13762.8|13759.8|0
1739232000000|2025-02-11 00:00:00|13764.1|13761.1|13776|13771|13776|13772.3|13760.7|13757.7|0
1739235600000|2025-02-11 01:00:00|13775.9|13770.9|13766.6|13761.6|13777.8|13772.8|13763.3|13758.3|0
1739239200000|2025-02-11 02:00:00|13767.1|13762.1|13746.4|13741.4|13767.8|13762.8|13739.2|13734.2|0
1739242800000|2025-02-11 03:00:00|13746.2|13741.2|13755.2|13750.2|13757.2|13752.2|13739.2|13734.2|0
1739246400000|2025-02-11 04:00:00|13755.1|13750.1|13758.1|13753.1|13761.3|13756.3|13752.1|13747.1|0
1739250000000|2025-02-11 05:00:00|13758.2|13753.2|13761.6|13756.6|13767|13762|13758.2|13753.2|0
1739253600000|2025-02-11 06:00:00|13761.4|13756.4|13750.2|13745.2|13762.3|13757.3|13747.7|13742.7|0
1739257200000|2025-02-11 07:00:00|13750.8|13745.8|13725.2|13720.2|13753.1|13748.1|13725.1|13720.1|0
1739260800000|2025-02-11 08:00:00|13725.3|13720.3|13749.5|13744.5|13756.9|13751.9|13718.4|13713.4|0
1739264400000|2025-02-11 09:00:00|13749.1|13744.1|13754|13751|13779|13776|13745.5|13742.5|0
1739268000000|2025-02-11 10:00:00|13754.1|13751.1|13749.4|13746.4|13763.2|13760.2|13746.2|13743.2|0
1739271600000|2025-02-11 11:00:00|13749.3|13746.3|13769|13766|13772.8|13769.8|13749.3|13746.3|0
1739275200000|2025-02-11 12:00:00|13773.9|13770.9|13762.6|13759.6|13773.9|13770.9|13756.7|13753.7|0
1739278800000|2025-02-11 13:00:00|13762.9|13759.9|13713.5|13710.5|13767.5|13764.5|13713.4|13710.4|0
1739282400000|2025-02-11 14:00:00|13713.2|13710.2|13744.5|13742.7|13773.9|13772.1|13711.5|13708.5|0
1739286000000|2025-02-11 15:00:00|13747.9|13746.1|13771.5|13769.7|13799|13797.2|13734.8|13733|0
1739289600000|2025-02-11 16:00:00|13772.6|13770.8|13748.7|13746.9|13792.5|13790.7|13744.3|13742.5|0
1739293200000|2025-02-11 17:00:00|13747.9|13746.1|13756.8|13755|13768.3|13766.5|13686.6|13684.8|0
1739296800000|2025-02-11 18:00:00|13756|13754.2|13807.7|13805.9|13826|13824.2|13750.5|13748.7|0
1739300400000|2025-02-11 19:00:00|13806.8|13805|13825.7|13823.9|13832|13830.2|13794.6|13792.8|0
1739304000000|2025-02-11 20:00:00|13826.3|13824.5|13791.2|13789.4|13838|13836.2|13771.8|13770|0
1739307600000|2025-02-11 21:00:00|13791.8|13788.8|13795.4|13792.4|13806.1|13803.1|13783|13780|0
1739311200000|2025-02-11 22:00:00|13795.6|13792.6|13794.8|13791.8|13801.5|13798.5|13791.1|13788.1|0
1739314800000|2025-02-11 23:00:00|13795.1|13792.1|13798|13795|13804.3|13801.3|13792.7|13789.7|0
1739318400000|2025-02-12 00:00:00|13797.8|13794.8|13800|13795|13801.8|13798.8|13794.3|13791.3|0
1739322000000|2025-02-12 01:00:00|13800.1|13795.1|13808.4|13803.4|13810.2|13805.2|13788.9|13783.9|0
1739325600000|2025-02-12 02:00:00|13808.7|13803.7|13798.4|13793.4|13809.1|13804.1|13796.9|13791.9|0
1739329200000|2025-02-12 03:00:00|13798.3|13793.3|13785.1|13780.1|13799.1|13794.1|13783.6|13778.6|0
1739332800000|2025-02-12 04:00:00|13784.8|13779.8|13780.9|13775.9|13787.5|13782.5|13776.6|13771.6|0
1739336400000|2025-02-12 05:00:00|13781.1|13776.1|13776|13771|13781.9|13776.9|13771.9|13766.9|0
1739340000000|2025-02-12 06:00:00|13776.2|13771.2|13781.6|13776.6|13787|13782|13773.9|13768.9|0
1739343600000|2025-02-12 07:00:00|13781.5|13776.5|13792.1|13787.1|13792.9|13787.9|13776.8|13771.8|0
1739347200000|2025-02-12 08:00:00|13792.2|13787.2|13791.8|13786.8|13800.2|13795.2|13785.3|13780.3|0
1739350800000|2025-02-12 09:00:00|13791.3|13786.3|13796.6|13793.6|13801.3|13798.3|13771.4|13768.4|0
1739354400000|2025-02-12 10:00:00|13796.5|13793.5|13804.1|13801.1|13808.3|13805.3|13793.3|13790.3|0
1739358000000|2025-02-12 11:00:00|13804.2|13801.2|13798.8|13795.8|13806.3|13803.3|13790.9|13787.9|0
1739361600000|2025-02-12 12:00:00|13800.1|13797.1|13803.6|13800.6|13806.9|13803.9|13790.1|13787.1|0
1739365200000|2025-02-12 13:00:00|13803.3|13800.3|13647.9|13644.9|13813.4|13810.4|13637.2|13634.2|0
1739368800000|2025-02-12 14:00:00|13648|13645|13725.6|13723.8|13744.6|13742.8|13601.5|13598.5|0
1739372400000|2025-02-12 15:00:00|13725.9|13724.1|13757.2|13755.4|13769.5|13767.7|13652.8|13651|0
1739376000000|2025-02-12 16:00:00|13755.6|13753.8|13791.2|13789.4|13792|13790.2|13707.5|13705.7|0
1739379600000|2025-02-12 17:00:00|13791.1|13789.3|13816|13814.2|13819.6|13817.8|13776.6|13774.8|0
1739383200000|2025-02-12 18:00:00|13815.7|13813.9|13802.3|13800.5|13816.9|13815.1|13787.3|13785.5|0
1739386800000|2025-02-12 19:00:00|13802.4|13800.6|13820.9|13819.1|13826.4|13824.6|13770.6|13768.8|0
1739390400000|2025-02-12 20:00:00|13821.7|13819.9|13809|13807.2|13826.2|13824.4|13792.9|13791.1|0
1739394000000|2025-02-12 21:00:00|13809.6|13806.6|13789.8|13786.8|13809.6|13806.6|13779.1|13776.1|0
1739397600000|2025-02-12 22:00:00|13789.9|13786.9|13781.5|13778.5|13792.8|13789.8|13781.4|13778.4|0
1739401200000|2025-02-12 23:00:00|13781.6|13778.6|13797.5|13794.5|13798.1|13795.1|13781.5|13778.5|0
1739404800000|2025-02-13 00:00:00|13797.6|13794.6|13807.7|13802.7|13808.1|13805.1|13794.1|13791.1|0
1739408400000|2025-02-13 01:00:00|13807.4|13802.4|13805.7|13800.7|13819.3|13814.3|13798.9|13793.9|0
1739412000000|2025-02-13 02:00:00|13805.2|13800.2|13804.5|13799.5|13808.6|13803.6|13794.1|13789.1|0
1739415600000|2025-02-13 03:00:00|13804.8|13799.8|13829.6|13824.6|13830.6|13825.6|13803.5|13798.5|0
1739419200000|2025-02-13 04:00:00|13829.9|13824.9|13829.4|13824.4|13841.6|13836.6|13828.7|13823.7|0
1739422800000|2025-02-13 05:00:00|13829.6|13824.6|13824.8|13819.8|13834.7|13829.7|13822.6|13817.6|0
1739426400000|2025-02-13 06:00:00|13824.7|13819.7|13849.1|13844.1|13868.2|13863.2|13821.7|13816.7|0
1739430000000|2025-02-13 07:00:00|13849.2|13844.2|13823.5|13818.5|13851.3|13846.3|13814.9|13809.9|0
1739433600000|2025-02-13 08:00:00|13822.4|13817.4|13751.5|13746.5|13827|13822|13749.4|13744.4|0
1739437200000|2025-02-13 09:00:00|13751.2|13746.2|13772.5|13769.5|13778.8|13775.8|13723.1|13720.1|0
1739440800000|2025-02-13 10:00:00|13772.8|13769.8|13771.4|13768.4|13775.3|13772.3|13761|13758|0
1739444400000|2025-02-13 11:00:00|13771.3|13768.3|13766.8|13763.8|13783.4|13780.4|13756.4|13753.4|0
1739448000000|2025-02-13 12:00:00|13768|13765|13758.4|13755.4|13771.6|13768.6|13748.3|13745.3|0
1739451600000|2025-02-13 13:00:00|13758.3|13755.3|13793.5|13790.5|13812.4|13809.4|13751.2|13748.2|0
1739455200000|2025-02-13 14:00:00|13792.8|13789.8|13840.7|13838.9|13859|13857.2|13767.3|13765.5|0
1739458800000|2025-02-13 15:00:00|13841|13839.2|13916.4|13914.6|13933.2|13931.4|13811.7|13809.9|0
1739462400000|2025-02-13 16:00:00|13916.5|13914.7|13861.2|13859.4|13922.5|13920.7|13845.3|13843.5|0
1739466000000|2025-02-13 17:00:00|13858.7|13856.9|13883.2|13881.4|13906.8|13905|13853.8|13852|0
1739469600000|2025-02-13 18:00:00|13883.4|13881.6|13901.7|13899.9|13901.8|13900|13830.3|13828.5|0
1739473200000|2025-02-13 19:00:00|13899.8|13898|13957.4|13955.6|13964.9|13963.1|13898.7|13896.9|0
1739476800000|2025-02-13 20:00:00|13954.8|13953|14007.3|14005.5|14012.7|14010.9|13954.6|13952.8|0
1739480400000|2025-02-13 21:00:00|14007.9|14004.9|13963.3|13960.3|14007.9|14004.9|13953.4|13950.4|0
1739484000000|2025-02-13 22:00:00|13963.6|13960.6|13958.2|13955.2|13963.9|13960.9|13952.8|13949.8|0
1739487600000|2025-02-13 23:00:00|13958|13955|13958.3|13955.3|13964.2|13961.2|13953.6|13950.6|0
1739491200000|2025-02-14 00:00:00|13958.1|13955.1|13962.6|13957.6|13965|13962|13955.6|13952.6|0
1739494800000|2025-02-14 01:00:00|13962.7|13957.7|13992.8|13987.8|13992.8|13987.8|13961.2|13956.2|0
1739498400000|2025-02-14 02:00:00|13992.1|13987.1|13987.3|13982.3|13995|13990|13984.8|13979.8|0
1739502000000|2025-02-14 03:00:00|13987.2|13982.2|13991.6|13986.6|13994.3|13989.3|13982.3|13977.3|0
1739505600000|2025-02-14 04:00:00|13991.5|13986.5|13992.1|13987.1|13993.3|13988.3|13987.5|13982.5|0
1739509200000|2025-02-14 05:00:00|13992.2|13987.2|13978.1|13973.1|13995.1|13990.1|13974|13969|0
1739512800000|2025-02-14 06:00:00|13978.2|13973.2|13986.1|13981.1|13987.2|13982.2|13976.5|13971.5|0
1739516400000|2025-02-14 07:00:00|13985.5|13980.5|13995.5|13990.5|14004.2|13999.2|13985|13980|0
1739520000000|2025-02-14 08:00:00|13995.4|13990.4|13981.9|13976.9|13996.7|13991.7|13971.5|13966.5|0
1739523600000|2025-02-14 09:00:00|13981.6|13976.6|13991.1|13988.1|14010.6|14007.6|13977.7|13972.7|0
1739527200000|2025-02-14 10:00:00|13991|13988|13989.5|13986.5|13992.2|13989.2|13979.2|13976.2|0
1739530800000|2025-02-14 11:00:00|13989.3|13986.3|13955.2|13952.2|13989.4|13986.4|13950.1|13947.1|0
1739534400000|2025-02-14 12:00:00|13956.4|13953.4|13952.7|13949.7|13962.6|13959.6|13942.8|13939.8|0
1739538000000|2025-02-14 13:00:00|13952.1|13949.1|13960.1|13957.1|13966.9|13963.9|13950.6|13947.6|0
1739541600000|2025-02-14 14:00:00|13960|13957|13972.5|13970.7|13989.7|13987.9|13928.5|13926.7|0
1739545200000|2025-02-14 15:00:00|13969.8|13968|14035.9|14034.1|14038.3|14036.5|13953|13951.2|0
1739548800000|2025-02-14 16:00:00|14036.7|14034.9|14011|14009.2|14041.1|14039.3|13989.7|13987.9|0
1739552400000|2025-02-14 17:00:00|14010.5|14008.7|14027.1|14025.3|14029|14027.2|13987.9|13986.1|0
1739556000000|2025-02-14 18:00:00|14027.6|14025.8|14028.5|14026.7|14037.5|14035.7|14005.6|14003.8|0
1739559600000|2025-02-14 19:00:00|14028.2|14026.4|14048.5|14046.7|14050.3|14048.5|14026.1|14024.3|0
1739563200000|2025-02-14 20:00:00|14047.1|14045.3|14053|14051.2|14080.2|14078.4|14035.5|14033.7|0
1739566800000|2025-02-14 21:00:00|14028.6|14025.6|14021.6|14018.6|14028.6|14025.6|14014|14011|0
1739746800000|2025-02-16 23:00:00|14031.2|14026.2|14027.8|14022.8|14037.7|14032.7|14018.3|14013.3|0
1739750400000|2025-02-17 00:00:00|14027.7|14022.7|14034.1|14029.1|14037.1|14032.1|14021|14016|0
1739754000000|2025-02-17 01:00:00|14034.2|14029.2|14049.4|14044.4|14052.5|14047.5|14030.1|14025.1|0
1739757600000|2025-02-17 02:00:00|14049.6|14044.6|14062.8|14057.8|14063.4|14058.4|14046.7|14041.7|0
1739761200000|2025-02-17 03:00:00|14062.9|14057.9|14059.7|14054.7|14065.4|14060.4|14056.5|14051.5|0
1739764800000|2025-02-17 04:00:00|14059.8|14054.8|14067.9|14062.9|14068.4|14063.4|14051.9|14046.9|0
1739768400000|2025-02-17 05:00:00|14068|14063|14063.6|14058.6|14071.3|14066.3|14062.1|14057.1|0
1739772000000|2025-02-17 06:00:00|14063.5|14058.5|14067|14062|14067.7|14062.7|14059.9|14054.9|0
1739775600000|2025-02-17 07:00:00|14067.2|14062.2|14045.6|14040.6|14067.4|14062.4|14043|14038|0
1739779200000|2025-02-17 08:00:00|14045.7|14040.7|14040.8|14035.8|14054.2|14049.2|14039.5|14034.5|0
1739782800000|2025-02-17 09:00:00|14041.1|14036.1|14050.4|14045.4|14051.7|14046.7|14037.5|14032.5|0
1739786400000|2025-02-17 10:00:00|14050.3|14045.3|14056.1|14051.1|14057.1|14052.1|14047.8|14042.8|0
1739790000000|2025-02-17 11:00:00|14057|14052|14047.8|14042.8|14064.2|14059.2|14045|14040|0
1739793600000|2025-02-17 12:00:00|14048|14043|14051.1|14046.1|14057.7|14052.7|14046.9|14041.9|0
1739797200000|2025-02-17 13:00:00|14051.2|14046.2|14054.8|14049.8|14056.2|14051.2|14047.9|14042.9|0
1739800800000|2025-02-17 14:00:00|14054.1|14049.1|14029.6|14024.6|14058.1|14053.1|14017|14012|0
1739804400000|2025-02-17 15:00:00|14029.7|14024.7|14044.5|14039.5|14046.4|14041.4|14022.9|14017.9|0
1739808000000|2025-02-17 16:00:00|14044.8|14039.8|14043.1|14038.1|14052.9|14047.9|14041.4|14036.4|0
1739811600000|2025-02-17 17:00:00|14043.4|14038.4|14043.2|14038.2|14047.1|14042.1|14035.1|14030.1|0
1739815200000|2025-02-17 18:00:00|14043.1|14038.1|14040.8|14035.8|14043.1|14038.1|14035.5|14030.5|0
1739818800000|2025-02-17 19:00:00|14040.6|14035.6|14045.2|14040.2|14049.1|14044.1|14040.5|14035.5|0
1739822400000|2025-02-17 20:00:00|14045.1|14040.1|14055.1|14050.1|14058.6|14053.6|14044.9|14039.9|0
1739826000000|2025-02-17 21:00:00|14055.2|14050.2|14055.1|14050.1|14055.4|14050.4|14053.4|14048.4|0
1739829600000|2025-02-17 22:00:00|14054.6|14049.6|14052.3|14047.3|14054.6|14049.6|14052.3|14047.3|0
1739833200000|2025-02-17 23:00:00|14049|14044|14041.9|14036.9|14051|14046|14028.2|14023.2|0
1739836800000|2025-02-18 00:00:00|14042|14037|14049.9|14044.9|14050|14045|14037.2|14032.2|0
1739840400000|2025-02-18 01:00:00|14050.2|14045.2|14056.7|14051.7|14058.5|14053.5|14049|14044|0
1739844000000|2025-02-18 02:00:00|14056.6|14051.6|14064.6|14059.6|14065.4|14060.4|14051.5|14046.5|0
1739847600000|2025-02-18 03:00:00|14064.4|14059.4|14070.2|14065.2|14071|14066|14063.1|14058.1|0
1739851200000|2025-02-18 04:00:00|14070.3|14065.3|14072|14067|14072.2|14067.2|14065.4|14060.4|0
1739854800000|2025-02-18 05:00:00|14071.9|14066.9|14062.3|14057.3|14072.7|14067.7|14060.1|14055.1|0
1739858400000|2025-02-18 06:00:00|14062.5|14057.5|14091|14086|14093.9|14088.9|14061.1|14056.1|0
1739862000000|2025-02-18 07:00:00|14091.1|14086.1|14101.9|14096.9|14103.1|14098.1|14091|14086|0
1739865600000|2025-02-18 08:00:00|14102|14097|14089|14084|14105.3|14100.3|14074.6|14069.6|0
1739869200000|2025-02-18 09:00:00|14088.1|14083.1|14072.6|14069.6|14091.6|14088.6|14064.9|14061.9|0
1739872800000|2025-02-18 10:00:00|14072.5|14069.5|14084.9|14081.9|14085.5|14082.5|14070.6|14067.6|0
1739876400000|2025-02-18 11:00:00|14085|14082|14080.6|14077.6|14087|14084|14072.9|14069.9|0
1739880000000|2025-02-18 12:00:00|14075.4|14072.4|14089.6|14086.6|14092.1|14089.1|14062.7|14059.7|0
1739883600000|2025-02-18 13:00:00|14089.7|14086.7|14092.6|14089.6|14094.7|14091.7|14073.1|14070.1|0
1739887200000|2025-02-18 14:00:00|14092.8|14089.8|13983.4|13981.6|14099.8|14096.8|13952.8|13951|0
1739890800000|2025-02-18 15:00:00|13985.4|13983.6|13931.8|13930|13985.4|13983.6|13886|13884.2|0
1739894400000|2025-02-18 16:00:00|13930|13928.2|13914.9|13913.1|13946.8|13945|13911.3|13909.5|0
1739898000000|2025-02-18 17:00:00|13914.2|13912.4|13924.5|13922.7|13927.9|13926.1|13896.2|13894.4|0
1739901600000|2025-02-18 18:00:00|13924.1|13922.3|13880.8|13879|13931.9|13930.1|13867.5|13865.7|0
1739905200000|2025-02-18 19:00:00|13881.1|13879.3|13876.1|13874.3|13886|13884.2|13839.9|13838.1|0
1739908800000|2025-02-18 20:00:00|13876.2|13874.4|13949.5|13947.7|13949.5|13947.7|13861.3|13859.5|0
1739912400000|2025-02-18 21:00:00|13950.1|13947.1|13920.6|13917.6|13950.1|13947.1|13903.9|13900.9|0
1739916000000|2025-02-18 22:00:00|13920.4|13917.4|13914.5|13911.5|13922.2|13919.2|13911.1|13908.1|0
1739919600000|2025-02-18 23:00:00|13914.7|13911.7|13931.1|13928.1|13932.4|13929.4|13914.7|13911.7|0
1739923200000|2025-02-19 00:00:00|13931.3|13928.3|13946|13941|13946.1|13943|13928.6|13925.6|0
1739926800000|2025-02-19 01:00:00|13945.8|13940.8|13945.6|13940.6|13953|13948|13944.5|13939.5|0
1739930400000|2025-02-19 02:00:00|13944.8|13939.8|13953.4|13948.4|13956.4|13951.4|13939.3|13934.3|0
1739934000000|2025-02-19 03:00:00|13953.3|13948.3|13953.2|13948.2|13955.4|13950.4|13948.6|13943.6|0
1739937600000|2025-02-19 04:00:00|13953.4|13948.4|13941.4|13936.4|13954.2|13949.2|13938.1|13933.1|0
1739941200000|2025-02-19 05:00:00|13941.5|13936.5|13937.8|13932.8|13942.3|13937.3|13931.7|13926.7|0
1739944800000|2025-02-19 06:00:00|13938.1|13933.1|13934|13929|13944.5|13939.5|13933.7|13928.7|0
1739948400000|2025-02-19 07:00:00|13933.8|13928.8|13930.7|13925.7|13938|13933|13928|13923|0
1739952000000|2025-02-19 08:00:00|13930.6|13925.6|13937.6|13932.6|13947.4|13942.4|13927.8|13922.8|0
1739955600000|2025-02-19 09:00:00|13937.4|13932.4|13921.2|13918.2|13948.1|13945.1|13918.7|13915.7|0
1739959200000|2025-02-19 10:00:00|13921.3|13918.3|13916.3|13913.3|13929.8|13926.8|13903.6|13900.6|0
1739962800000|2025-02-19 11:00:00|13916.2|13913.2|13909.4|13906.4|13921|13918|13908.5|13905.5|0
1739966400000|2025-02-19 12:00:00|13911.7|13908.7|13919.8|13916.8|13942|13939|13911.6|13908.6|0
1739970000000|2025-02-19 13:00:00|13919.9|13916.9|13891.2|13888.2|13921.6|13918.6|13886.2|13883.2|0
1739973600000|2025-02-19 14:00:00|13891.1|13888.1|13859|13857.2|13919.8|13918|13836.5|13834.7|0
1739977200000|2025-02-19 15:00:00|13859.5|13857.7|13852.6|13850.8|13875.2|13873.4|13796|13794.2|0
1739980800000|2025-02-19 16:00:00|13852.7|13850.9|13909.2|13907.4|13912.4|13910.6|13852.5|13850.7|0
1739984400000|2025-02-19 17:00:00|13908.8|13907|13915.8|13914|13928|13926.2|13894.6|13892.8|0
1739988000000|2025-02-19 18:00:00|13916.3|13914.5|13906.6|13904.8|13925.6|13923.8|13885.7|13883.9|0
1739991600000|2025-02-19 19:00:00|13908.5|13906.7|13949.9|13948.1|13951.2|13949.4|13905.8|13904|0
1739995200000|2025-02-19 20:00:00|13948.4|13946.6|13940.8|13939|13949.8|13948|13900|13898.2|0
1739998800000|2025-02-19 21:00:00|13938.9|13935.9|13883.1|13880.1|13938.9|13935.9|13881.9|13878.9|0
1740002400000|2025-02-19 22:00:00|13883|13880|13879.7|13876.7|13883.3|13880.3|13877.7|13874.7|0
1740006000000|2025-02-19 23:00:00|13881.6|13878.6|13882.5|13879.5|13891|13888|13881.6|13878.6|0
1740009600000|2025-02-20 00:00:00|13883|13880|13888.1|13883.1|13892.2|13889.2|13874|13871|0
1740013200000|2025-02-20 01:00:00|13887.6|13882.6|13848.9|13843.9|13889|13884|13844.8|13839.8|0
1740016800000|2025-02-20 02:00:00|13848.7|13843.7|13859|13854|13860.9|13855.9|13841|13836|0
1740020400000|2025-02-20 03:00:00|13859.2|13854.2|13855.9|13850.9|13863.3|13858.3|13852|13847|0
1740024000000|2025-02-20 04:00:00|13855.5|13850.5|13852.7|13847.7|13857.6|13852.6|13844.8|13839.8|0
1740027600000|2025-02-20 05:00:00|13852.6|13847.6|13848.2|13843.2|13857.7|13852.7|13848|13843|0
1740031200000|2025-02-20 06:00:00|13848.1|13843.1|13842.6|13837.6|13850.9|13845.9|13831.9|13826.9|0
1740034800000|2025-02-20 07:00:00|13842.5|13837.5|13836.1|13831.1|13850|13845|13830.1|13825.1|0
1740038400000|2025-02-20 08:00:00|13836.3|13831.3|13858.3|13853.3|13860.4|13855.4|13835.8|13830.8|0
1740042000000|2025-02-20 09:00:00|13857.7|13852.7|13882|13879|13884.5|13881.5|13857.2|13852.2|0
1740045600000|2025-02-20 10:00:00|13881.8|13878.8|13878.7|13875.7|13887.2|13884.2|13873.6|13870.6|0
1740049200000|2025-02-20 11:00:00|13879.7|13876.7|13836.4|13833.4|13880.8|13877.8|13832.5|13829.5|0
1740052800000|2025-02-20 12:00:00|13844.9|13841.9|13860.2|13857.2|13862.9|13859.9|13840|13837|0
1740056400000|2025-02-20 13:00:00|13860|13857|13861|13858|13863.6|13860.6|13850.9|13847.9|0
1740060000000|2025-02-20 14:00:00|13861.2|13858.2|13713|13711.2|13894.8|13893|13705.6|13703.8|0
1740063600000|2025-02-20 15:00:00|13711.9|13710.1|13692.6|13690.8|13782.2|13780.4|13673.4|13671.6|0
1740067200000|2025-02-20 16:00:00|13692.7|13690.9|13755.1|13753.3|13770.2|13768.4|13692.2|13690.4|0
1740070800000|2025-02-20 17:00:00|13754.8|13753|13757.9|13756.1|13797|13795.2|13749.2|13747.4|0
1740074400000|2025-02-20 18:00:00|13757.3|13755.5|13787.3|13785.5|13791|13789.2|13751.9|13750.1|0
1740078000000|2025-02-20 19:00:00|13786.9|13785.1|13822.6|13820.8|13828|13826.2|13781.3|13779.5|0
1740081600000|2025-02-20 20:00:00|13822.5|13820.7|13821.1|13819.3|13827.5|13825.7|13795.6|13793.8|0
1740085200000|2025-02-20 21:00:00|13821.7|13818.7|13749.5|13746.5|13821.7|13818.7|13740.6|13737.6|0
1740088800000|2025-02-20 22:00:00|13749.4|13746.4|13749.4|13746.4|13751.3|13748.3|13747.1|13744.1|0
1740092400000|2025-02-20 23:00:00|13749.2|13746.2|13760.3|13757.3|13765|13762|13748.7|13745.7|0
1740096000000|2025-02-21 00:00:00|13760.2|13757.2|13768.8|13763.8|13769.6|13765.7|13759.2|13756.2|0
1740099600000|2025-02-21 01:00:00|13767.8|13762.8|13758.7|13753.7|13772.4|13767.4|13750.1|13745.1|0
1740103200000|2025-02-21 02:00:00|13758.8|13753.8|13765.5|13760.5|13770.1|13765.1|13757.6|13752.6|0
1740106800000|2025-02-21 03:00:00|13765.6|13760.6|13757.2|13752.2|13767.9|13762.9|13755.4|13750.4|0
1740110400000|2025-02-21 04:00:00|13757.6|13752.6|13748.2|13743.2|13760.2|13755.2|13746.5|13741.5|0
1740114000000|2025-02-21 05:00:00|13748|13743|13748.9|13743.9|13753.8|13748.8|13739.6|13734.6|0
1740117600000|2025-02-21 06:00:00|13748.7|13743.7|13767.2|13762.2|13768.8|13763.8|13748.2|13743.2|0
1740121200000|2025-02-21 07:00:00|13767.1|13762.1|13757.7|13752.7|13771.9|13766.9|13757.7|13752.7|0
1740124800000|2025-02-21 08:00:00|13757.8|13752.8|13766.3|13761.3|13769|13764|13736.4|13731.4|0
1740128400000|2025-02-21 09:00:00|13766.9|13761.9|13797.2|13794.2|13799|13796|13765|13760|0
1740132000000|2025-02-21 10:00:00|13797.4|13794.4|13799.9|13796.9|13807|13804|13789.6|13786.6|0
1740135600000|2025-02-21 11:00:00|13800.1|13797.1|13799|13796|13802.7|13799.7|13796|13793|0
1740139200000|2025-02-21 12:00:00|13798.9|13795.9|13813.4|13810.4|13813.4|13810.4|13792.1|13789.1|0
1740142800000|2025-02-21 13:00:00|13813.3|13810.3|13829.4|13826.4|13838.7|13835.7|13807.1|13804.1|0
1740146400000|2025-02-21 14:00:00|13829.3|13826.3|13769.4|13767.6|13833.7|13831.9|13747.8|13744.8|0
1740150000000|2025-02-21 15:00:00|13757.6|13755.8|13698.5|13696.7|13785.9|13784.1|13649.7|13647.9|0
1740153600000|2025-02-21 16:00:00|13699.8|13698|13668.6|13666.8|13714.4|13712.6|13663.6|13661.8|0
1740157200000|2025-02-21 17:00:00|13669.2|13667.4|13579|13577.2|13680.4|13678.6|13566.7|13564.9|0
1740160800000|2025-02-21 18:00:00|13579.5|13577.7|13528.5|13526.7|13588.9|13587.1|13525.5|13523.7|0
1740164400000|2025-02-21 19:00:00|13529.1|13527.3|13459.3|13457.5|13537.7|13535.9|13450.5|13448.7|0
1740168000000|2025-02-21 20:00:00|13459.5|13457.7|13451.1|13449.3|13476.4|13474.6|13426.6|13424.8|0
1740171600000|2025-02-21 21:00:00|13366.7|13363.7|13439.2|13434.2|13459.1|13454.1|13358|13355|0
1740351600000|2025-02-23 23:00:00|13461.9|13456.9|13504|13499|13514.7|13509.7|13449.9|13444.9|0
1740355200000|2025-02-24 00:00:00|13503.8|13498.8|13508.2|13503.2|13527.7|13522.7|13500.2|13495.2|0
1740358800000|2025-02-24 01:00:00|13508|13503|13495.8|13490.8|13516.2|13511.2|13488.1|13483.1|0
1740362400000|2025-02-24 02:00:00|13496.6|13491.6|13517.6|13512.6|13520.8|13515.8|13492.5|13487.5|0
1740366000000|2025-02-24 03:00:00|13518.3|13513.3|13524.5|13519.5|13525.3|13520.3|13510.1|13505.1|0
1740369600000|2025-02-24 04:00:00|13524.7|13519.7|13515.9|13510.9|13529.8|13524.8|13513.8|13508.8|0
1740373200000|2025-02-24 05:00:00|13516|13511|13528|13523|13533.3|13528.3|13513.1|13508.1|0
1740376800000|2025-02-24 06:00:00|13527.8|13522.8|13520.4|13515.4|13533.2|13528.2|13512.6|13507.6|0
1740380400000|2025-02-24 07:00:00|13520.6|13515.6|13501.6|13496.6|13525.4|13520.4|13485.5|13480.5|0
1740384000000|2025-02-24 08:00:00|13502.4|13497.4|13512.9|13507.9|13515.1|13510.1|13463.9|13458.9|0
1740387600000|2025-02-24 09:00:00|13512.2|13507.2|13409.8|13406.8|13512.4|13507.4|13390.8|13387.8|0
1740391200000|2025-02-24 10:00:00|13409.7|13406.7|13398.8|13395.8|13413|13410|13396.5|13393.5|0
1740394800000|2025-02-24 11:00:00|13399.6|13396.6|13415.4|13412.4|13416.1|13413.1|13385.5|13382.5|0
1740398400000|2025-02-24 12:00:00|13415.1|13412.1|13418.5|13415.5|13426.6|13423.6|13399.5|13396.5|0
1740402000000|2025-02-24 13:00:00|13419.8|13416.8|13453.5|13450.5|13454|13451|13414.3|13411.3|0
1740405600000|2025-02-24 14:00:00|13453.1|13450.1|13199.7|13197.9|13458.6|13456.8|13197.5|13195.7|0
1740409200000|2025-02-24 15:00:00|13199.1|13197.3|13126.2|13124.4|13208.7|13206.9|13079.5|13077.7|0
1740412800000|2025-02-24 16:00:00|13126.8|13125|13215.6|13213.8|13245.3|13243.5|13114.9|13113.1|0
1740416400000|2025-02-24 17:00:00|13215.2|13213.4|13266.7|13264.9|13298.2|13296.4|13210.4|13208.6|0
1740420000000|2025-02-24 18:00:00|13266.2|13264.4|13266.6|13264.8|13307.1|13305.3|13259.3|13257.5|0
1740423600000|2025-02-24 19:00:00|13264.5|13262.7|13219.6|13217.8|13281.8|13280|13213.9|13212.1|0
1740427200000|2025-02-24 20:00:00|13222.3|13220.5|13108.4|13106.6|13235.7|13233.9|13097.4|13095.6|0
1740430800000|2025-02-24 21:00:00|13124.6|13121.6|13131.2|13128.2|13138.4|13135.4|13114.2|13111.2|0
1740434400000|2025-02-24 22:00:00|13131.6|13128.6|13118.9|13115.9|13133.7|13130.7|13111.6|13108.6|0
1740438000000|2025-02-24 23:00:00|13118.8|13115.8|13093.9|13090.9|13133.7|13130.7|13089.6|13086.6|0
1740441600000|2025-02-25 00:00:00|13094|13091|13127.3|13122.3|13136|13133|13094|13091|0
1740445200000|2025-02-25 01:00:00|13126.6|13121.6|13132.9|13127.9|13138.1|13133.1|13110.7|13105.7|0
1740448800000|2025-02-25 02:00:00|13132.8|13127.8|13130.4|13125.4|13139.3|13134.3|13103.9|13098.9|0
1740452400000|2025-02-25 03:00:00|13130.3|13125.3|13125.2|13120.2|13134.9|13129.9|13122.6|13117.6|0
1740456000000|2025-02-25 04:00:00|13125.1|13120.1|13119.2|13114.2|13131.9|13126.9|13114|13109|0
1740459600000|2025-02-25 05:00:00|13119.4|13114.4|13129.4|13124.4|13132.4|13127.4|13119.4|13114.4|0
1740463200000|2025-02-25 06:00:00|13129.3|13124.3|13119|13114|13134.6|13129.6|13111|13106|0
1740466800000|2025-02-25 07:00:00|13119.1|13114.1|13048|13043|13121.3|13116.3|13043.6|13038.6|0
1740470400000|2025-02-25 08:00:00|13048.2|13043.2|13045.4|13040.4|13105.5|13100.5|13043.3|13038.3|0
1740474000000|2025-02-25 09:00:00|13045.1|13040.1|13035|13032|13075.3|13072.3|13028.7|13025.7|0
1740477600000|2025-02-25 10:00:00|13035.1|13032.1|13023.3|13020.3|13046.7|13043.7|13001.8|12998.8|0
1740481200000|2025-02-25 11:00:00|13022.7|13019.7|13063.2|13060.2|13074.9|13071.9|13009|13006|0
1740484800000|2025-02-25 12:00:00|13067.8|13064.8|13116|13113|13116.3|13113.3|13057.6|13054.6|0
1740488400000|2025-02-25 13:00:00|13116.1|13113.1|13090.3|13087.3|13135.3|13132.3|13088|13085|0
1740492000000|2025-02-25 14:00:00|13090.4|13087.4|12925.9|12924.1|13104.5|13101.5|12876.6|12874.8|0
1740495600000|2025-02-25 15:00:00|12929.2|12927.4|12798.7|12796.9|12929.2|12927.4|12724.6|12722.8|0
1740499200000|2025-02-25 16:00:00|12799.1|12797.3|12859.5|12857.7|12874.6|12872.8|12708.2|12706.4|0
1740502800000|2025-02-25 17:00:00|12857.7|12855.9|12916.1|12914.3|12916.7|12914.9|12819.6|12817.8|0
1740506400000|2025-02-25 18:00:00|12916.2|12914.4|12923.1|12921.3|12959.7|12957.9|12886|12884.2|0
1740510000000|2025-02-25 19:00:00|12922.3|12920.5|12939.6|12937.8|12946.7|12944.9|12881.5|12879.7|0
1740513600000|2025-02-25 20:00:00|12938|12936.2|12903.5|12901.7|12989.1|12987.3|12879.4|12877.6|0
1740517200000|2025-02-25 21:00:00|12903.6|12900.6|12927.8|12924.8|12940.2|12937.2|12879.9|12876.9|0
1740520800000|2025-02-25 22:00:00|12928|12925|12942.2|12939.2|12946|12943|12927|12924|0
1740524400000|2025-02-25 23:00:00|12941.8|12938.8|12962.8|12959.8|12964.7|12961.7|12941.8|12938.8|0
1740528000000|2025-02-26 00:00:00|12963.1|12960.1|12976.9|12971.9|12984.6|12981.6|12954.3|12951.3|0
1740531600000|2025-02-26 01:00:00|12975.9|12970.9|12955.7|12950.7|12978|12973|12952.2|12947.2|0
1740535200000|2025-02-26 02:00:00|12955.6|12950.6|12972.6|12967.6|12974.5|12969.5|12944.9|12939.9|0
1740538800000|2025-02-26 03:00:00|12972.4|12967.4|12970|12965|12988.6|12983.6|12967.9|12962.9|0
1740542400000|2025-02-26 04:00:00|12970.2|12965.2|12978.8|12973.8|12979.7|12974.7|12965.9|12960.9|0
1740546000000|2025-02-26 05:00:00|12978.9|12973.9|12997.1|12992.1|12997.6|12992.6|12978.8|12973.8|0
1740549600000|2025-02-26 06:00:00|12996.7|12991.7|12995.3|12990.3|12999.1|12994.1|12985.8|12980.8|0
1740553200000|2025-02-26 07:00:00|12995.2|12990.2|13006.6|13001.6|13012.2|13007.2|12986|12981|0
1740556800000|2025-02-26 08:00:00|13006.8|13001.8|13006.5|13001.5|13010.1|13005.1|12988.9|12983.9|0
1740560400000|2025-02-26 09:00:00|13006|13001|13016.3|13013.3|13037.9|13034.9|13004.8|13000.9|0
1740564000000|2025-02-26 10:00:00|13016.6|13013.6|13034.5|13031.5|13034.8|13031.8|13016.5|13013.5|0
1740567600000|2025-02-26 11:00:00|13034.7|13031.7|13015.6|13012.6|13035.5|13032.5|13015.1|13012.1|0
1740571200000|2025-02-26 12:00:00|13017.5|13014.5|13027.2|13024.2|13032.8|13029.8|13003.9|13000.9|0
1740574800000|2025-02-26 13:00:00|13027.1|13024.1|13019.6|13016.6|13050.6|13047.6|13017.8|13014.8|0
1740578400000|2025-02-26 14:00:00|13019.5|13016.5|13140.6|13138.8|13141.3|13139.5|12957.4|12955.6|0
1740582000000|2025-02-26 15:00:00|13142.7|13140.9|13198.9|13197.1|13215.2|13213.4|13104.4|13102.6|0
1740585600000|2025-02-26 16:00:00|13200.9|13199.1|13197.4|13195.6|13246.4|13244.6|13191.9|13190.1|0
1740589200000|2025-02-26 17:00:00|13199.7|13197.9|13136.3|13134.5|13236.9|13235.1|13123.7|13121.9|0
1740592800000|2025-02-26 18:00:00|13132.1|13130.3|13035.6|13033.8|13139.5|13137.7|13021.7|13019.9|0
1740596400000|2025-02-26 19:00:00|13034.8|13033|13020.2|13018.4|13077.4|13075.6|13005.3|13003.5|0
1740600000000|2025-02-26 20:00:00|13021.8|13020|13108.5|13106.7|13133.9|13132.1|13010.5|13008.7|0
1740603600000|2025-02-26 21:00:00|13109.2|13106.2|13168.6|13165.6|13207|13204|13055.7|13052.7|0
1740607200000|2025-02-26 22:00:00|13168.3|13165.3|13143.2|13140.2|13203.9|13200.9|13143.2|13140.2|0
1740610800000|2025-02-26 23:00:00|13142.6|13139.6|13148.7|13145.7|13157.6|13154.6|13123.2|13120.2|0
1740614400000|2025-02-27 00:00:00|13148.6|13145.6|13089.1|13084.1|13150.2|13147.2|13086.8|13082.6|0
1740618000000|2025-02-27 01:00:00|13089|13084|13109.6|13104.6|13127.4|13122.4|13069.6|13064.6|0
1740621600000|2025-02-27 02:00:00|13109.5|13104.5|13120.8|13115.8|13141.4|13136.4|13101.6|13096.6|0
1740625200000|2025-02-27 03:00:00|13122.8|13117.8|13105.6|13100.6|13136.5|13131.5|13105.4|13100.4|0
1740628800000|2025-02-27 04:00:00|13105.7|13100.7|13112.1|13107.1|13112.3|13107.3|13096.6|13091.6|0
1740632400000|2025-02-27 05:00:00|13112|13107|13161.9|13156.9|13174.3|13169.3|13108.3|13103.3|0
1740636000000|2025-02-27 06:00:00|13162|13157|13185.9|13180.9|13195.2|13190.2|13158.2|13153.2|0
1740639600000|2025-02-27 07:00:00|13186.4|13181.4|13186.5|13181.5|13215.5|13210.5|13180.3|13175.3|0
1740643200000|2025-02-27 08:00:00|13186.3|13181.3|13216.2|13211.2|13219.9|13214.9|13165.8|13160.8|0
1740646800000|2025-02-27 09:00:00|13215.1|13210.1|13230.7|13227.7|13238.6|13235.6|13186.1|13183.1|0
1740650400000|2025-02-27 10:00:00|13231.1|13228.1|13248.6|13245.6|13256.3|13253.3|13227.6|13224.6|0
1740654000000|2025-02-27 11:00:00|13248.2|13245.2|13256.3|13253.3|13267.6|13264.6|13242.3|13239.3|0
1740657600000|2025-02-27 12:00:00|13254.6|13251.6|13285.6|13282.6|13298.7|13295.7|13254|13251|0
1740661200000|2025-02-27 13:00:00|13286.5|13283.5|13244.6|13241.6|13292.6|13289.6|13224.9|13221.9|0
1740664800000|2025-02-27 14:00:00|13244.3|13241.3|12928.8|12927|13296.5|13294.7|12923.8|12922|0
1740668400000|2025-02-27 15:00:00|12929.1|12927.3|12962.2|12960.4|13076.2|13074.4|12844|12842.2|0
1740672000000|2025-02-27 16:00:00|12962.6|12960.8|12969|12967.2|13079.3|13077.5|12956.4|12954.6|0
1740675600000|2025-02-27 17:00:00|12969.8|12968|12979.4|12977.6|13020.7|13018.9|12939.7|12937.9|0
1740679200000|2025-02-27 18:00:00|12979.2|12977.4|12984.6|12982.8|13037|13035.2|12978.4|12976.6|0
1740682800000|2025-02-27 19:00:00|12986.8|12985|12824.1|12822.3|12987.3|12985.5|12793.1|12791.3|0
1740686400000|2025-02-27 20:00:00|12824.5|12822.7|12650.7|12648.9|12828.8|12827|12642.6|12640.8|0
1740690000000|2025-02-27 21:00:00|12651.3|12648.3|12679|12676|12705.1|12702.1|12626|12623|0
1740693600000|2025-02-27 22:00:00|12679.6|12676.6|12665.8|12662.8|12685.8|12682.8|12665.8|12662.8|0
1740697200000|2025-02-27 23:00:00|12665.5|12662.5|12695.7|12692.7|12698.8|12695.8|12665.5|12662.5|0
1740700800000|2025-02-28 00:00:00|12695.9|12692.9|12675.8|12670.8|12709.7|12706.7|12668|12665|0
1740704400000|2025-02-28 01:00:00|12675.9|12670.9|12682.1|12677.1|12709.7|12704.7|12624.1|12619.1|0
1740708000000|2025-02-28 02:00:00|12682|12677|12656.7|12651.7|12694.8|12689.8|12646|12641|0
1740711600000|2025-02-28 03:00:00|12656.5|12651.5|12638.8|12633.8|12663.5|12658.5|12609.4|12604.4|0
1740715200000|2025-02-28 04:00:00|12638.3|12633.3|12676.4|12671.4|12692.5|12687.5|12629.7|12624.7|0
1740718800000|2025-02-28 05:00:00|12676.2|12671.2|12680|12675|12695.1|12690.1|12672.9|12667.9|0
1740722400000|2025-02-28 06:00:00|12680.1|12675.1|12662.1|12657.1|12694.8|12689.8|12655.8|12650.8|0
1740726000000|2025-02-28 07:00:00|12662.7|12657.7|12682.4|12677.4|12685.3|12680.3|12634.9|12629.9|0
1740729600000|2025-02-28 08:00:00|12682.9|12677.9|12705.3|12700.3|12718.8|12713.8|12673.5|12668.5|0
1740733200000|2025-02-28 09:00:00|12705.8|12700.8|12675.6|12672.6|12708.2|12703.2|12662.4|12659.4|0
1740736800000|2025-02-28 10:00:00|12675.4|12672.4|12687.5|12684.5|12693.4|12690.4|12673.8|12670.8|0
1740740400000|2025-02-28 11:00:00|12687.4|12684.4|12693.8|12690.8|12701.1|12698.1|12687.3|12684.3|0
1740744000000|2025-02-28 12:00:00|12694.9|12691.9|12647.6|12644.6|12697.6|12694.6|12625.1|12622.1|0
1740747600000|2025-02-28 13:00:00|12647.5|12644.5|12635.8|12632.8|12671.7|12668.7|12607.5|12604.5|0
1740751200000|2025-02-28 14:00:00|12635.9|12632.9|12614.8|12613|12651|12649.2|12497.6|12495.8|0
1740754800000|2025-02-28 15:00:00|12608.6|12606.8|12774.8|12773|12775.5|12773.7|12586.9|12585.1|0
1740758400000|2025-02-28 16:00:00|12774.7|12772.9|12706.8|12705|12792.2|12790.4|12660.7|12658.9|0
1740762000000|2025-02-28 17:00:00|12706.5|12704.7|12595.1|12593.3|12747|12745.2|12594.5|12592.7|0
1740765600000|2025-02-28 18:00:00|12592.5|12590.7|12602.2|12600.4|12691.5|12689.7|12567.9|12566.1|0
1740769200000|2025-02-28 19:00:00|12600.5|12598.7|12715.3|12713.5|12721.4|12719.6|12600.5|12598.7|0
1740772800000|2025-02-28 20:00:00|12713.2|12711.4|12867|12865.2|12884.2|12882.4|12693.8|12692|0
1740776400000|2025-02-28 21:00:00|12870.1|12868.3|12870.2|12867.2|12881.6|12878.6|12834.5|12831.5|0
1740956400000|2025-03-02 23:00:00|12923.9|12918.9|12911.4|12906.4|12955.5|12950.5|12898.2|12893.2|0
1740960000000|2025-03-03 00:00:00|12911.8|12906.8|12857.2|12852.2|12913.2|12908.2|12827.9|12822.9|0
1740963600000|2025-03-03 01:00:00|12857.6|12852.6|12896.8|12891.8|12902.4|12897.4|12843.6|12838.6|0
1740967200000|2025-03-03 02:00:00|12896.6|12891.6|12886.7|12881.7|12909.6|12904.6|12879.4|12874.4|0
1740970800000|2025-03-03 03:00:00|12886.9|12881.9|12883.2|12878.2|12890|12885|12857.5|12852.5|0
1740974400000|2025-03-03 04:00:00|12882.8|12877.8|12902.9|12897.9|12905.1|12900.1|12881.2|12876.2|0
1740978000000|2025-03-03 05:00:00|12902.8|12897.8|12925.8|12920.8|12935.3|12930.3|12898.2|12893.2|0
1740981600000|2025-03-03 06:00:00|12925.7|12920.7|12939.2|12934.2|12948.2|12943.2|12906.7|12901.7|0
1740985200000|2025-03-03 07:00:00|12939.4|12934.4|12909.2|12904.2|12943.4|12938.4|12883.4|12878.4|0
1740988800000|2025-03-03 08:00:00|12909|12904|12898.1|12893.1|12927.2|12922.2|12859.7|12854.7|0
1740992400000|2025-03-03 09:00:00|12898.5|12893.5|12962.9|12959.9|12963.7|12960.7|12890|12885|0
1740996000000|2025-03-03 10:00:00|12963|12960|12939.9|12936.9|12966.9|12963.9|12919.9|12916.9|0
1740999600000|2025-03-03 11:00:00|12939.8|12936.8|12955.2|12952.2|12956.8|12953.8|12925.9|12922.9|0
1741003200000|2025-03-03 12:00:00|12954.9|12951.9|12982.6|12979.6|13003.1|13000.1|12947.1|12944.1|0
1741006800000|2025-03-03 13:00:00|12982.4|12979.4|12969.4|12966.4|12984.7|12981.7|12963.1|12960.1|0
1741010400000|2025-03-03 14:00:00|12968.6|12965.6|12716.5|12714.7|13011.5|13009.7|12707.5|12705.7|0
1741014000000|2025-03-03 15:00:00|12723.6|12721.8|12723.9|12722.1|12832.9|12831.1|12671.5|12669.7|0
1741017600000|2025-03-03 16:00:00|12725.1|12723.3|12767.3|12765.5|12822.2|12820.4|12718.2|12716.4|0
1741021200000|2025-03-03 17:00:00|12761|12759.2|12741.7|12739.9|12806.1|12804.3|12718.1|12716.3|0
1741024800000|2025-03-03 18:00:00|12738.1|12736.3|12671.9|12670.1|12744|12742.2|12598|12596.2|0
1741028400000|2025-03-03 19:00:00|12667.1|12665.3|12582.6|12580.8|12726.5|12724.7|12581.5|12579.7|0
1741032000000|2025-03-03 20:00:00|12581.8|12580|12492.3|12490.5|12581.8|12580|12382|12380.2|0
1741035600000|2025-03-03 21:00:00|12492.9|12489.9|12543.3|12540.3|12566|12563|12492.4|12489.4|0
1741039200000|2025-03-03 22:00:00|12542.1|12539.1|12508.4|12505.4|12550.6|12547.6|12505.4|12502.4|0
1741042800000|2025-03-03 23:00:00|12508.6|12505.6|12538.7|12535.7|12564.2|12561.2|12508.5|12505.5|0
1741046400000|2025-03-04 00:00:00|12538.1|12535.1|12546.3|12541.3|12556.9|12553.9|12513.8|12510.8|0
1741050000000|2025-03-04 01:00:00|12546.7|12541.7|12497.9|12492.9|12559.3|12554.3|12491.6|12486.6|0
1741053600000|2025-03-04 02:00:00|12497.7|12492.7|12527.6|12522.6|12538.2|12533.2|12494.3|12489.3|0
1741057200000|2025-03-04 03:00:00|12528.4|12523.4|12540.2|12535.2|12545.1|12540.1|12513.9|12508.9|0
1741060800000|2025-03-04 04:00:00|12540.1|12535.1|12533|12528|12554.4|12549.4|12525.3|12520.3|0
1741064400000|2025-03-04 05:00:00|12533.2|12528.2|12558.8|12553.8|12572.4|12567.4|12502|12497|0
1741068000000|2025-03-04 06:00:00|12558.7|12553.7|12552.4|12547.4|12567.4|12562.4|12529.2|12524.2|0
1741071600000|2025-03-04 07:00:00|12552.2|12547.2|12506.1|12501.1|12558|12553|12497.3|12492.3|0
1741075200000|2025-03-04 08:00:00|12505.7|12500.7|12517|12512|12547.9|12542.9|12482.6|12477.6|0
1741078800000|2025-03-04 09:00:00|12516.9|12511.9|12511.3|12508.3|12554.5|12551.5|12496.9|12493.9|0
1741082400000|2025-03-04 10:00:00|12511.2|12508.2|12479.1|12476.1|12517.6|12514.6|12461.6|12458.6|0
1741086000000|2025-03-04 11:00:00|12479.3|12476.3|12479.2|12476.2|12497.2|12494.2|12458.1|12455.1|0
1741089600000|2025-03-04 12:00:00|12481.2|12478.2|12364.3|12361.3|12481.3|12478.3|12364.3|12361.3|0
1741093200000|2025-03-04 13:00:00|12364.7|12361.7|12358.3|12355.3|12367.3|12364.3|12298.3|12295.3|0
1741096800000|2025-03-04 14:00:00|12357.9|12354.9|12316.1|12314.3|12451.5|12449.7|12302.3|12300.5|0
1741100400000|2025-03-04 15:00:00|12314.2|12312.4|12273.8|12272|12334.7|12332.9|12168.2|12166.4|0
1741104000000|2025-03-04 16:00:00|12271.7|12269.9|12373.5|12371.7|12404.3|12402.5|12217.7|12215.9|0
1741107600000|2025-03-04 17:00:00|12374.7|12372.9|12413.8|12412|12484.9|12483.1|12345.9|12344.1|0
1741111200000|2025-03-04 18:00:00|12413.9|12412.1|12545.8|12544|12561.4|12559.6|12396.5|12394.7|0
1741114800000|2025-03-04 19:00:00|12545.5|12543.7|12635.5|12633.7|12649.3|12647.5|12545.3|12543.5|0
1741118400000|2025-03-04 20:00:00|12633.5|12631.7|12505.7|12503.9|12714.7|12712.9|12455.3|12453.5|0
1741122000000|2025-03-04 21:00:00|12508.8|12505.8|12500.6|12497.6|12565.6|12562.6|12439.9|12436.9|0
1741125600000|2025-03-04 22:00:00|12500.7|12497.7|12484|12481|12503.1|12500.1|12460|12457|0
1741129200000|2025-03-04 23:00:00|12482.3|12479.3|12501.4|12498.4|12521.7|12518.7|12469.9|12466.9|0
1741132800000|2025-03-05 00:00:00|12501.6|12498.6|12484.7|12479.7|12510.3|12507.3|12460.9|12457.9|0
1741136400000|2025-03-05 01:00:00|12485.1|12480.1|12468.1|12463.1|12491.9|12486.9|12434.7|12429.7|0
1741140000000|2025-03-05 02:00:00|12467.7|12462.7|12452.3|12447.3|12473|12468|12428|12423|0
1741143600000|2025-03-05 03:00:00|12452.2|12447.2|12497.9|12492.9|12507.1|12502.1|12438.9|12433.9|0
1741147200000|2025-03-05 04:00:00|12498|12493|12490.4|12485.4|12510.4|12505.4|12485.1|12480.1|0
1741150800000|2025-03-05 05:00:00|12490.6|12485.6|12498.3|12493.3|12503.3|12498.3|12469.6|12464.6|0
1741154400000|2025-03-05 06:00:00|12498.4|12493.4|12497.3|12492.3|12509.4|12504.4|12477.3|12472.3|0
1741158000000|2025-03-05 07:00:00|12497.2|12492.2|12492.8|12487.8|12516.3|12511.3|12489.8|12484.8|0
1741161600000|2025-03-05 08:00:00|12493.3|12488.3|12499|12494|12537.8|12532.8|12475.5|12470.5|0
1741165200000|2025-03-05 09:00:00|12499.9|12494.9|12541.6|12538.6|12544.6|12541.6|12489.7|12484.7|0
1741168800000|2025-03-05 10:00:00|12541.8|12538.8|12500.8|12497.8|12543.9|12540.9|12490.6|12487.6|0
1741172400000|2025-03-05 11:00:00|12500.7|12497.7|12468.1|12465.1|12509.1|12506.1|12451.3|12448.3|0
1741176000000|2025-03-05 12:00:00|12468.6|12465.6|12460.2|12457.2|12500.5|12497.5|12458.5|12455.5|0
1741179600000|2025-03-05 13:00:00|12460.4|12457.4|12444.2|12441.2|12470.3|12467.3|12418|12415|0
1741183200000|2025-03-05 14:00:00|12444.1|12441.1|12328.6|12326.8|12479|12477.2|12288.5|12286.7|0
1741186800000|2025-03-05 15:00:00|12354.3|12352.5|12434.8|12433|12462.2|12460.4|12336.8|12335|0
1741190400000|2025-03-05 16:00:00|12431.1|12429.3|12391.8|12390|12431.1|12429.3|12312.2|12310.4|0
1741194000000|2025-03-05 17:00:00|12391.7|12389.9|12559.9|12558.1|12560.9|12559.1|12373.8|12372|0
1741197600000|2025-03-05 18:00:00|12559.1|12557.3|12585.8|12584|12587.9|12586.1|12479|12477.2|0
1741201200000|2025-03-05 19:00:00|12585.5|12583.7|12609.1|12607.3|12654.2|12652.4|12563.2|12561.4|0
1741204800000|2025-03-05 20:00:00|12610.4|12608.6|12604.9|12603.1|12663.6|12661.8|12576.2|12574.4|0
1741208400000|2025-03-05 21:00:00|12606.3|12603.3|12559.9|12556.9|12615|12612|12544.3|12541.3|0
1741212000000|2025-03-05 22:00:00|12560|12557|12557.6|12554.6|12565.6|12562.6|12553.6|12550.6|0
1741215600000|2025-03-05 23:00:00|12557.7|12554.7|12564.2|12561.2|12574.1|12571.1|12555.1|12552.1|0
1741219200000|2025-03-06 00:00:00|12564|12561|12560.7|12555.7|12569.7|12566.7|12557.1|12554.1|0
1741222800000|2025-03-06 01:00:00|12560.9|12555.9|12576.1|12571.1|12578.2|12573.2|12556.6|12551.6|0
1741226400000|2025-03-06 02:00:00|12576.3|12571.3|12570|12565|12587.1|12582.1|12560.5|12555.5|0
1741230000000|2025-03-06 03:00:00|12570.2|12565.2|12581.9|12576.9|12584.6|12579.6|12561.8|12556.8|0
1741233600000|2025-03-06 04:00:00|12581.7|12576.7|12591.7|12586.7|12596.5|12591.5|12580.1|12575.1|0
1741237200000|2025-03-06 05:00:00|12591.6|12586.6|12573.6|12568.6|12597.7|12592.7|12571|12566|0
1741240800000|2025-03-06 06:00:00|12573.5|12568.5|12588.7|12583.7|12591.8|12586.8|12563.5|12558.5|0
1741244400000|2025-03-06 07:00:00|12588.3|12583.3|12522.4|12517.4|12593.4|12588.4|12521|12516|0
1741248000000|2025-03-06 08:00:00|12522.3|12517.3|12462.4|12457.4|12537.4|12532.4|12454.9|12449.9|0
1741251600000|2025-03-06 09:00:00|12462.8|12457.8|12436.3|12433.3|12501|12498|12408.6|12405.6|0
1741255200000|2025-03-06 10:00:00|12436.1|12433.1|12403.3|12400.3|12441.5|12438.5|12402.9|12399.9|0
1741258800000|2025-03-06 11:00:00|12403.2|12400.2|12435.6|12432.6|12441.4|12438.4|12390.4|12387.4|0
1741262400000|2025-03-06 12:00:00|12435.5|12432.5|12399.8|12396.8|12446.1|12443.1|12394.1|12391.1|0
1741266000000|2025-03-06 13:00:00|12399.4|12396.4|12352.9|12349.9|12399.4|12396.4|12350.8|12347.8|0
1741269600000|2025-03-06 14:00:00|12352.4|12349.4|12343|12341.2|12368|12365.2|12278.6|12276.8|0
1741273200000|2025-03-06 15:00:00|12337.2|12335.4|12445.1|12443.3|12519.5|12517.7|12316.5|12314.7|0
1741276800000|2025-03-06 16:00:00|12447.1|12445.3|12312.9|12311.1|12474.9|12473.1|12312.2|12310.4|0
1741280400000|2025-03-06 17:00:00|12310.3|12308.5|12233.5|12231.7|12326.1|12324.3|12184.7|12182.9|0
1741284000000|2025-03-06 18:00:00|12232.6|12230.8|12163.1|12161.3|12237.4|12235.6|12115.8|12114|0
1741287600000|2025-03-06 19:00:00|12163.2|12161.4|12073.8|12072|12175.9|12174.1|12040.9|12039.1|0
1741291200000|2025-03-06 20:00:00|12071.5|12069.7|12087.5|12085.7|12136.4|12134.6|12040.8|12039|0
1741294800000|2025-03-06 21:00:00|12088.1|12085.1|12222.4|12219.4|12242.5|12239.5|12078.7|12075.7|0
1741298400000|2025-03-06 22:00:00|12222.3|12219.3|12288.3|12285.3|12313.9|12310.9|12220.6|12217.6|0
1741302000000|2025-03-06 23:00:00|12289.2|12286.2|12230.7|12227.7|12289.7|12286.7|12224.4|12221.4|0
1741305600000|2025-03-07 00:00:00|12231.1|12228.1|12238.1|12233.1|12248.5|12245.5|12227.6|12224.6|0
1741309200000|2025-03-07 01:00:00|12238.2|12233.2|12252.4|12247.4|12267.4|12262.4|12229.2|12224.2|0
1741312800000|2025-03-07 02:00:00|12252.7|12247.7|12251.9|12246.9|12265.9|12260.9|12238.7|12233.7|0
1741316400000|2025-03-07 03:00:00|12252.5|12247.5|12235.5|12230.5|12254.3|12249.3|12231.1|12226.1|0
1741320000000|2025-03-07 04:00:00|12235.3|12230.3|12243.7|12238.7|12249.1|12244.1|12227.5|12222.5|0
1741323600000|2025-03-07 05:00:00|12243.9|12238.9|12223.8|12218.8|12246.2|12241.2|12214.6|12209.6|0
1741327200000|2025-03-07 06:00:00|12224.2|12219.2|12211.8|12206.8|12226.4|12221.4|12201.5|12196.5|0
1741330800000|2025-03-07 07:00:00|12211.7|12206.7|12236.4|12231.4|12243.4|12238.4|12207.3|12202.3|0
1741334400000|2025-03-07 08:00:00|12237.6|12232.6|12238.3|12233.3|12251.7|12246.7|12222.7|12217.7|0
1741338000000|2025-03-07 09:00:00|12237.7|12232.7|12250.9|12247.9|12281.7|12278.7|12230.9|12227.9|0
1741341600000|2025-03-07 10:00:00|12251|12248|12214.5|12211.5|12259.8|12256.8|12205.1|12202.1|0
1741345200000|2025-03-07 11:00:00|12214.3|12211.3|12215.3|12212.3|12225.8|12222.8|12205.8|12202.8|0
1741348800000|2025-03-07 12:00:00|12215.2|12212.2|12181.1|12178.1|12216.1|12213.1|12168.3|12165.3|0
1741352400000|2025-03-07 13:00:00|12179.7|12176.7|12158.3|12155.3|12267.6|12264.6|12147|12144|0
1741356000000|2025-03-07 14:00:00|12157.9|12154.9|12123.2|12121.4|12221.1|12219.3|12036.4|12034.6|0
1741359600000|2025-03-07 15:00:00|12123.1|12121.3|11959.3|11957.5|12163.2|12161.4|11869.9|11868.1|0
1741363200000|2025-03-07 16:00:00|11959.4|11957.6|11789|11787.2|11963.6|11961.8|11745.3|11743.5|0
1741366800000|2025-03-07 17:00:00|11793.6|11791.8|11878|11876.2|11981.2|11979.4|11760|11758.2|0
1741370400000|2025-03-07 18:00:00|11880.1|11878.3|12058.6|12056.8|12067.5|12065.7|11879|11877.2|0
1741374000000|2025-03-07 19:00:00|12059|12057.2|12082.7|12080.9|12133.2|12131.4|12014.5|12012.7|0
1741377600000|2025-03-07 20:00:00|12080.4|12078.6|12110.3|12108.5|12135.8|12134|12005.1|12003.3|0
1741381200000|2025-03-07 21:00:00|12109.6|12106.6|12094|12091|12109.6|12106.6|12056.4|12053.4|0
1741557600000|2025-03-09 22:00:00|12029.5|12024.5|11968.4|11963.4|12029.5|12024.5|11958.7|11953.7|0
1741561200000|2025-03-09 23:00:00|11970.3|11965.3|11982.1|11977.1|11999.9|11994.9|11917.1|11912.1|0
1741564800000|2025-03-10 00:00:00|11982|11977|12002.8|11997.8|12003.7|11998.7|11964.9|11959.9|0
1741568400000|2025-03-10 01:00:00|12002.9|11997.9|12046.6|12041.6|12048|12043|11999.6|11994.6|0
1741572000000|2025-03-10 02:00:00|12046.3|12041.3|12049.1|12044.1|12060.1|12055.1|12036.1|12031.1|0
1741575600000|2025-03-10 03:00:00|12049.2|12044.2|12042.7|12037.7|12058.4|12053.4|12026.7|12021.7|0
1741579200000|2025-03-10 04:00:00|12042.5|12037.5|12021.9|12016.9|12059.8|12054.8|12020.2|12015.2|0
1741582800000|2025-03-10 05:00:00|12021.7|12016.7|12019.4|12014.4|12046.5|12041.5|12011.1|12006.1|0
1741586400000|2025-03-10 06:00:00|12019.6|12014.6|12031.5|12026.5|12041.6|12036.6|12019.6|12014.6|0
1741590000000|2025-03-10 07:00:00|12031.4|12026.4|12018.5|12013.5|12050.9|12045.9|12014.9|12009.9|0
1741593600000|2025-03-10 08:00:00|12018.6|12013.6|11907.5|11904.5|12025.8|12020.8|11894.1|11891.1|0
1741597200000|2025-03-10 09:00:00|11907.3|11904.3|11934.7|11931.7|11961.9|11958.9|11889.5|11886.5|0
1741600800000|2025-03-10 10:00:00|11935.4|11932.4|11896.1|11893.1|11942.4|11939.4|11885|11882|0
1741604400000|2025-03-10 11:00:00|11902.2|11899.2|11885.1|11882.1|11935|11932|11875.2|11872.2|0
1741608000000|2025-03-10 12:00:00|11885.4|11882.4|11823|11820|11885.4|11882.4|11799.7|11796.7|0
1741611600000|2025-03-10 13:00:00|11823.7|11820.7|11716.6|11714.8|11828.2|11825.2|11689.3|11687.5|0
1741615200000|2025-03-10 14:00:00|11715.2|11713.4|11447.6|11445.8|11715.2|11713.4|11439.8|11438|0
1741618800000|2025-03-10 15:00:00|11447.3|11445.5|11555.8|11554|11633.3|11631.5|11447.3|11445.5|0
1741622400000|2025-03-10 16:00:00|11555|11553.2|11519.6|11517.8|11590.5|11588.7|11504.6|11502.8|0
1741626000000|2025-03-10 17:00:00|11519.5|11517.7|11458|11456.2|11533.3|11531.5|11437.6|11435.8|0
1741629600000|2025-03-10 18:00:00|11457.7|11455.9|11417.5|11415.7|11494.2|11492.4|11415.6|11413.8|0
1741633200000|2025-03-10 19:00:00|11416.5|11414.7|11537.3|11535.5|11593.6|11591.8|11390.1|11388.3|0
1741636800000|2025-03-10 20:00:00|11537.4|11534.4|11547.7|11544.7|11561.9|11558.9|11518.9|11515.9|0
1741640400000|2025-03-10 21:00:00|11548|11545|11480.9|11477.9|11548.2|11545.2|11480.2|11477.2|0
1741644000000|2025-03-10 22:00:00|11481.5|11478.5|11467.6|11464.6|11518.3|11515.3|11459.9|11456.9|0
1741647600000|2025-03-10 23:00:00|11467.3|11464.3|11376.2|11371.2|11468.2|11465.2|11358.2|11355.2|0
1741651200000|2025-03-11 00:00:00|11376.7|11371.7|11314|11309|11391.9|11386.9|11273.2|11268.2|0
1741654800000|2025-03-11 01:00:00|11314.4|11309.4|11345.7|11340.7|11354.6|11349.6|11274.6|11269.6|0
1741658400000|2025-03-11 02:00:00|11345.6|11340.6|11432.2|11427.2|11449.4|11444.4|11339.4|11334.4|0
1741662000000|2025-03-11 03:00:00|11432.3|11427.3|11460.8|11455.8|11496.8|11491.8|11432.3|11427.3|0
1741665600000|2025-03-11 04:00:00|11460.6|11455.6|11480.5|11475.5|11497.6|11492.6|11446.2|11441.2|0
1741669200000|2025-03-11 05:00:00|11480.4|11475.4|11487.3|11482.3|11496.3|11491.3|11467.1|11462.1|0
1741672800000|2025-03-11 06:00:00|11487.2|11482.2|11498.2|11493.2|11513.8|11508.8|11474.3|11469.3|0
1741676400000|2025-03-11 07:00:00|11498.6|11493.6|11509|11504|11516.7|11511.7|11453.5|11448.5|0
1741680000000|2025-03-11 08:00:00|11508.9|11503.9|11606.4|11603.4|11645.3|11642.3|11487|11484|0
1741683600000|2025-03-11 09:00:00|11606.3|11603.3|11606.3|11603.3|11631|11628|11598|11595|0
1741687200000|2025-03-11 10:00:00|11606.4|11603.4|11600.3|11597.3|11613.5|11610.5|11584.4|11581.4|0
1741690800000|2025-03-11 11:00:00|11596.4|11593.4|11618.2|11615.2|11618.2|11615.2|11560.7|11557.7|0
1741694400000|2025-03-11 12:00:00|11618|11615|11527.5|11524.5|11621.6|11618.6|11519.9|11516.9|0
1741698000000|2025-03-11 13:00:00|11527.7|11524.7|11763.2|11761.4|11811.1|11809.3|11494.2|11491.2|0
1741701600000|2025-03-11 14:00:00|11756.6|11754.8|11648.5|11646.7|11835.2|11833.4|11588.8|11587|0
1741705200000|2025-03-11 15:00:00|11648.6|11646.8|11741|11739.2|11835.4|11833.6|11627.3|11625.5|0
1741708800000|2025-03-11 16:00:00|11740.2|11738.4|11679.6|11677.8|11762.7|11760.9|11662.2|11660.4|0
1741712400000|2025-03-11 17:00:00|11679.5|11677.7|11672.4|11670.6|11708.2|11706.4|11576.1|11574.3|0
1741716000000|2025-03-11 18:00:00|11672.3|11670.5|11883.1|11881.3|11926.5|11924.7|11670.2|11668.4|0
1741719600000|2025-03-11 19:00:00|11883.8|11882|11718|11716.2|11912.9|11911.1|11715|11713.2|0
1741723200000|2025-03-11 20:00:00|11717.5|11714.5|11690.4|11687.4|11721.7|11718.7|11680.9|11677.9|0
1741726800000|2025-03-11 21:00:00|11690.1|11687.1|11696.2|11693.2|11698.7|11695.7|11688|11685|0
1741730400000|2025-03-11 22:00:00|11696.5|11693.5|11747.2|11744.2|11750.2|11747.2|11696.5|11693.5|0
1741734000000|2025-03-11 23:00:00|11747.7|11744.7|11752.1|11747.1|11752.1|11748.9|11726.9|11723.9|0
1741737600000|2025-03-12 00:00:00|11753.2|11748.2|11745.2|11740.2|11766.4|11761.4|11729.2|11724.2|0
1741741200000|2025-03-12 01:00:00|11745.3|11740.3|11748.8|11743.8|11755.8|11750.8|11730|11725|0
1741744800000|2025-03-12 02:00:00|11748.7|11743.7|11737.3|11732.3|11762|11757|11734|11729|0
1741748400000|2025-03-12 03:00:00|11737.4|11732.4|11734.8|11729.8|11746.6|11741.6|11724.8|11719.8|0
1741752000000|2025-03-12 04:00:00|11734.5|11729.5|11737.2|11732.2|11749.6|11744.6|11726.3|11721.3|0
1741755600000|2025-03-12 05:00:00|11737.8|11732.8|11754|11749|11756.5|11751.5|11732.9|11727.9|0
1741759200000|2025-03-12 06:00:00|11754.4|11749.4|11709.6|11704.6|11754.6|11749.6|11699.4|11694.4|0
1741762800000|2025-03-12 07:00:00|11710.4|11705.4|11751.2|11746.2|11754.8|11749.8|11692.6|11687.6|0
1741766400000|2025-03-12 08:00:00|11751.3|11746.3|11822.8|11819.8|11832.4|11829.4|11741.4|11738.4|0
1741770000000|2025-03-12 09:00:00|11822.5|11819.5|11824.2|11821.2|11825.8|11822.8|11807.5|11804.5|0
1741773600000|2025-03-12 10:00:00|11824.1|11821.1|11828.8|11825.8|11832.2|11829.2|11813.8|11810.8|0
1741777200000|2025-03-12 11:00:00|11828.5|11825.5|11849.9|11846.9|11866.1|11863.1|11828.5|11825.5|0
1741780800000|2025-03-12 12:00:00|11849.6|11846.6|11990.5|11987.5|11994.4|11991.4|11840.8|11837.8|0
1741784400000|2025-03-12 13:00:00|11990.7|11987.7|11998.9|11997.1|12100.6|12098.8|11955.8|11954|0
1741788000000|2025-03-12 14:00:00|11995.3|11993.5|11880.5|11878.7|12077.8|12076|11879.6|11877.8|0
1741791600000|2025-03-12 15:00:00|11882|11880.2|11993|11991.2|11994.3|11992.5|11808.4|11806.6|0
1741795200000|2025-03-12 16:00:00|11993.1|11991.3|11999.7|11997.9|12065.8|12064|11962.1|11960.3|0
1741798800000|2025-03-12 17:00:00|12002.1|12000.3|11927.3|11925.5|12050.4|12048.6|11927.3|11925.5|0
1741802400000|2025-03-12 18:00:00|11927.7|11925.9|12030.7|12028.9|12042.5|12040.7|11924|11922.2|0
1741806000000|2025-03-12 19:00:00|12029.5|12027.7|12008.9|12007.1|12037.7|12035.9|11973.5|11971.7|0
1741809600000|2025-03-12 20:00:00|11972.3|11969.3|11960.9|11957.9|11976.7|11973.7|11958.2|11955.2|0
1741813200000|2025-03-12 21:00:00|11961.1|11958.1|11973.3|11970.3|11975.9|11972.9|11961.1|11958.1|0
1741816800000|2025-03-12 22:00:00|11973.4|11970.4|11989.9|11986.9|11992.1|11989.1|11962.7|11959.7|0
1741820400000|2025-03-12 23:00:00|11990.1|11987.1|12025.8|12020.8|12027.1|12024.1|11989.2|11986.2|0
1741824000000|2025-03-13 00:00:00|12025.7|12020.7|11998.6|11993.6|12032|12027|11996.2|11991.2|0
1741827600000|2025-03-13 01:00:00|11997.2|11992.2|11995.2|11990.2|12006.4|12001.4|11974.7|11969.7|0
1741831200000|2025-03-13 02:00:00|11994.9|11989.9|11964.3|11959.3|11999|11994|11961.6|11956.6|0
1741834800000|2025-03-13 03:00:00|11964.4|11959.4|11916.2|11911.2|11964.7|11959.7|11911.4|11906.4|0
1741838400000|2025-03-13 04:00:00|11915.6|11910.6|11891.1|11886.1|11933|11928|11879|11874|0
1741842000000|2025-03-13 05:00:00|11891.3|11886.3|11879.9|11874.9|11906.1|11901.1|11861.3|11856.3|0
1741845600000|2025-03-13 06:00:00|11880.1|11875.1|11892.7|11887.7|11902.8|11897.8|11837.5|11832.5|0
1741849200000|2025-03-13 07:00:00|11892.8|11887.8|11860.8|11855.8|11911.2|11906.2|11849.6|11844.6|0
1741852800000|2025-03-13 08:00:00|11858.6|11853.6|11900.2|11897.2|11909.1|11906.1|11851.3|11848.3|0
1741856400000|2025-03-13 09:00:00|11899.7|11896.7|11955.8|11952.8|11956.2|11953.2|11885.7|11882.7|0
1741860000000|2025-03-13 10:00:00|11956.2|11953.2|11952|11949|11985|11982|11947.2|11944.2|0
1741863600000|2025-03-13 11:00:00|11953.8|11950.8|11927.8|11924.8|11966.8|11963.8|11911.7|11908.7|0
1741867200000|2025-03-13 12:00:00|11926.9|11923.9|11944.2|11941.2|11963.1|11960.1|11905.4|11902.4|0
1741870800000|2025-03-13 13:00:00|11944.3|11941.3|11755.8|11754|11991.1|11989.3|11734.3|11732.5|0
1741874400000|2025-03-13 14:00:00|11755.4|11753.6|11826.3|11824.5|11906.3|11904.5|11721.1|11719.3|0
1741878000000|2025-03-13 15:00:00|11826.7|11824.9|11737.9|11736.1|11866.4|11864.6|11734.3|11732.5|0
1741881600000|2025-03-13 16:00:00|11739.2|11737.4|11717.2|11715.4|11799.9|11798.1|11693.4|11691.6|0
1741885200000|2025-03-13 17:00:00|11716.8|11715|11658.8|11657|11730.9|11729.1|11640.1|11638.3|0
1741888800000|2025-03-13 18:00:00|11657.4|11655.6|11785.6|11783.8|11795.8|11794|11656.8|11655|0
1741892400000|2025-03-13 19:00:00|11782.6|11780.8|11680.9|11679.1|11807.6|11805.8|11640|11638.2|0
1741896000000|2025-03-13 20:00:00|11683.4|11680.4|11708|11705|11722.5|11719.5|11678.9|11675.9|0
1741899600000|2025-03-13 21:00:00|11707.9|11704.9|11706.6|11703.6|11708.9|11705.9|11694.9|11691.9|0
1741903200000|2025-03-13 22:00:00|11707|11704|11758.8|11755.8|11766|11763|11706.8|11703.8|0
1741906800000|2025-03-13 23:00:00|11758.2|11755.2|11760.2|11755.2|11763.7|11760.7|11752.5|11749.5|0
1741910400000|2025-03-14 00:00:00|11760.3|11755.3|11788.3|11783.3|11804.6|11799.6|11745.2|11740.2|0
1741914000000|2025-03-14 01:00:00|11788.2|11783.2|11789.7|11784.7|11809.3|11804.3|11779.9|11774.9|0
1741917600000|2025-03-14 02:00:00|11789.9|11784.9|11809.8|11804.8|11813.1|11808.1|11788.5|11783.5|0
1741921200000|2025-03-14 03:00:00|11809.3|11804.3|11820.4|11815.4|11825.3|11820.3|11808.2|11803.2|0
1741924800000|2025-03-14 04:00:00|11819.7|11814.7|11814.7|11809.7|11825.8|11820.8|11807.8|11802.8|0
1741928400000|2025-03-14 05:00:00|11814.8|11809.8|11794.2|11789.2|11823.2|11818.2|11790.3|11785.3|0
1741932000000|2025-03-14 06:00:00|11793.6|11788.6|11795.6|11790.6|11800.6|11795.6|11776.6|11771.6|0
1741935600000|2025-03-14 07:00:00|11791.7|11786.7|11781.5|11776.5|11801.1|11796.1|11767.4|11762.4|0
1741939200000|2025-03-14 08:00:00|11780|11775|11826.4|11823.4|11833.8|11830.8|11771.6|11766.6|0
1741942800000|2025-03-14 09:00:00|11826.5|11823.5|11831.5|11828.5|11835.6|11832.6|11819.6|11816.6|0
1741946400000|2025-03-14 10:00:00|11831.6|11828.6|11836.8|11833.8|11840.5|11837.5|11800.3|11797.3|0
1741950000000|2025-03-14 11:00:00|11835.4|11832.4|11860.1|11857.1|11864.3|11861.3|11828.4|11825.4|0
1741953600000|2025-03-14 12:00:00|11859.5|11856.5|11874.7|11871.7|11893|11890|11856.1|11853.1|0
1741957200000|2025-03-14 13:00:00|11874.8|11871.8|11908.3|11906.5|11989|11987.2|11840.3|11837.3|0
1741960800000|2025-03-14 14:00:00|11887.7|11885.9|11969.9|11968.1|11969.9|11968.1|11840.8|11839|0
1741964400000|2025-03-14 15:00:00|11971.3|11969.5|12024.2|12022.4|12046.6|12044.8|11966.4|11964.6|0
1741968000000|2025-03-14 16:00:00|12024.6|12022.8|12027|12025.2|12042.9|12041.1|11975.7|11973.9|0
1741971600000|2025-03-14 17:00:00|12019.9|12018.1|11972.8|11971|12036.6|12034.8|11965.4|11963.6|0
1741975200000|2025-03-14 18:00:00|11973.1|11971.3|12006.6|12004.8|12026.4|12024.6|11960.8|11959|0
1741978800000|2025-03-14 19:00:00|12005.1|12003.3|12053.6|12051.8|12075.3|12073.5|11994|11992.2|0
1741982400000|2025-03-14 20:00:00|12054.2|12051.2|12005|12002|12054.2|12051.2|11994.2|11991.2|0
1742162400000|2025-03-16 22:00:00|11997.3|11992.3|11941.2|11936.2|12002.3|11997.3|11934.2|11929.2|0
1742166000000|2025-03-16 23:00:00|11941.3|11936.3|11951.1|11946.1|11968|11963|11928.7|11923.7|0
1742169600000|2025-03-17 00:00:00|11951|11946|11962.4|11957.4|11976.1|11971.1|11937.6|11932.6|0
1742173200000|2025-03-17 01:00:00|11962.5|11957.5|11967.2|11962.2|11979.8|11974.8|11960.4|11955.4|0
1742176800000|2025-03-17 02:00:00|11967.1|11962.1|11962.4|11957.4|11968.4|11963.4|11955.7|11950.7|0
1742180400000|2025-03-17 03:00:00|11961.9|11956.9|11951.5|11946.5|11967.2|11962.2|11950.8|11945.8|0
1742184000000|2025-03-17 04:00:00|11951.4|11946.4|11958|11953|11965.1|11960.1|11950.6|11945.6|0
1742187600000|2025-03-17 05:00:00|11957.6|11952.6|11956.5|11951.5|11960.8|11955.8|11951.2|11946.2|0
1742191200000|2025-03-17 06:00:00|11956.6|11951.6|11945.5|11940.5|11961.9|11956.9|11936.1|11931.1|0
1742194800000|2025-03-17 07:00:00|11945.7|11940.7|11955.5|11950.5|11957.4|11952.4|11930.5|11925.5|0
1742198400000|2025-03-17 08:00:00|11956.4|11951.4|11984.8|11981.8|12404|12401|11948.7|11943.7|0
1742202000000|2025-03-17 09:00:00|11984.9|11981.9|11986.7|11983.7|11991.8|11988.8|11974.7|11971.7|0
1742205600000|2025-03-17 10:00:00|11986.8|11983.8|12027.3|12024.3|12034.8|12031.8|11984.8|11981.8|0
1742209200000|2025-03-17 11:00:00|12028.3|12025.3|12043.5|12040.5|12065.5|12062.5|12028.2|12025.2|0
1742212800000|2025-03-17 12:00:00|12043.7|12040.7|12074.6|12071.6|12090.6|12087.6|12034.4|12031.4|0
1742216400000|2025-03-17 13:00:00|12074.4|12071.4|12125.8|12124|12200.4|12198.6|12007.3|12004.3|0
1742220000000|2025-03-17 14:00:00|12123.1|12121.3|12042.7|12040.9|12157.6|12155.8|12034.7|12032.9|0
1742223600000|2025-03-17 15:00:00|12047.7|12045.9|12026.9|12025.1|12078.7|12076.9|12000.6|11998.8|0
1742227200000|2025-03-17 16:00:00|12026.8|12025|12033.5|12031.7|12073.7|12071.9|12011.2|12009.4|0
1742230800000|2025-03-17 17:00:00|12033.4|12031.6|12107.7|12105.9|12123.9|12122.1|12018.7|12016.9|0
1742234400000|2025-03-17 18:00:00|12107.6|12105.8|12199.2|12197.4|12209.3|12207.5|12106.2|12104.4|0
1742238000000|2025-03-17 19:00:00|12199.8|12198|12094.7|12092.9|12204.5|12202.7|12092.9|12091.1|0
1742241600000|2025-03-17 20:00:00|12095.3|12092.3|12050.2|12047.2|12095.3|12092.3|12010.1|12007.1|0
1742245200000|2025-03-17 21:00:00|12049.6|12046.6|12054.6|12051.6|12056.8|12053.8|12047.5|12044.5|0
1742248800000|2025-03-17 22:00:00|12055.2|12052.2|12065.3|12062.3|12065.3|12062.3|12055.1|12052.1|0
1742252400000|2025-03-17 23:00:00|12065.2|12062.2|12056.7|12051.7|12066.9|12063.9|12052.2|12049.2|0
1742256000000|2025-03-18 00:00:00|12055.9|12050.9|12039.2|12034.2|12060.9|12055.9|12031.5|12026.5|0
1742259600000|2025-03-18 01:00:00|12039.1|12034.1|12008|12003|12047.2|12042.2|12005.7|12000.7|0
1742263200000|2025-03-18 02:00:00|12008.1|12003.1|12015.2|12010.2|12019.9|12014.9|12006.9|12001.9|0
1742266800000|2025-03-18 03:00:00|12015.9|12010.9|11995.7|11990.7|12017.6|12012.6|11992.2|11987.2|0
1742270400000|2025-03-18 04:00:00|11995.6|11990.6|11987.8|11982.8|12005.8|12000.8|11982.7|11977.7|0
1742274000000|2025-03-18 05:00:00|11987.9|11982.9|12004.3|11999.3|12005.7|12000.7|11986.9|11981.9|0
1742277600000|2025-03-18 06:00:00|12004.7|11999.7|12019.7|12014.7|12022.3|12017.3|11996.9|11991.9|0
1742281200000|2025-03-18 07:00:00|12019.5|12014.5|12024.2|12019.2|12029.3|12024.3|12011.2|12006.2|0
1742284800000|2025-03-18 08:00:00|12024.3|12019.3|12057.9|12054.9|12063.7|12060.7|12021.5|12016.5|0
1742288400000|2025-03-18 09:00:00|12058|12055|12036.1|12033.1|12064.4|12061.4|12036.1|12033.1|0
1742292000000|2025-03-18 10:00:00|12036.3|12033.3|12014.6|12011.6|12036.9|12033.9|12000.8|11997.8|0
1742295600000|2025-03-18 11:00:00|12018.3|12015.3|12002|11999|12020.5|12017.5|11976.7|11973.7|0
1742299200000|2025-03-18 12:00:00|12001.8|11998.8|11959.8|11956.8|12002.9|11999.9|11959.7|11956.7|0
1742302800000|2025-03-18 13:00:00|11959.9|11956.9|11809.7|11807.9|12014.6|12012.8|11803.8|11802|0
1742306400000|2025-03-18 14:00:00|11809|11807.2|11803.8|11802|11847.2|11845.4|11776.2|11774.4|0
1742310000000|2025-03-18 15:00:00|11803.7|11801.9|11818.2|11816.4|11841.5|11839.7|11752.3|11750.5|0
1742313600000|2025-03-18 16:00:00|11818.3|11816.5|11876.1|11874.3|11887.4|11885.6|11812.4|11810.6|0
1742317200000|2025-03-18 17:00:00|11875.3|11873.5|11846.8|11845|11876.6|11874.8|11815|11813.2|0
1742320800000|2025-03-18 18:00:00|11847|11845.2|11884.5|11882.7|11907.8|11906|11811.1|11809.3|0
1742324400000|2025-03-18 19:00:00|11883|11881.2|11852.6|11850.8|11891.9|11890.1|11811.2|11809.4|0
1742328000000|2025-03-18 20:00:00|11853.2|11850.2|11827.3|11824.3|11853.2|11850.2|11826.4|11823.4|0
1742331600000|2025-03-18 21:00:00|11827.2|11824.2|11824|11821|11828|11825|11816.6|11813.6|0
1742335200000|2025-03-18 22:00:00|11823.9|11820.9|11823.6|11820.6|11828|11825|11807.8|11804.8|0
1742338800000|2025-03-18 23:00:00|11823.7|11820.7|11823.8|11818.8|11830.4|11827.4|11817|11814|0
1742342400000|2025-03-19 00:00:00|11823.6|11818.6|11867.1|11862.1|11881|11876|11822|11817|0
1742346000000|2025-03-19 01:00:00|11867.7|11862.7|11863.6|11858.6|11873.9|11868.9|11857.9|11852.9|0
1742349600000|2025-03-19 02:00:00|11863.7|11858.7|11852.6|11847.6|11869.4|11864.4|11852.6|11847.6|0
1742353200000|2025-03-19 03:00:00|11853|11848|11858.5|11853.5|11865.6|11860.6|11853|11848|0
1742356800000|2025-03-19 04:00:00|11858.6|11853.6|11840.6|11835.6|11859.5|11854.5|11837.6|11832.6|0
1742360400000|2025-03-19 05:00:00|11840.4|11835.4|11842.2|11837.2|11857.9|11852.9|11833.4|11828.4|0
1742364000000|2025-03-19 06:00:00|11841.9|11836.9|11843.1|11838.1|11845.8|11840.8|11829.1|11824.1|0
1742367600000|2025-03-19 07:00:00|11842.9|11837.9|11801.3|11796.3|11842.9|11837.9|11791.9|11786.9|0
1742371200000|2025-03-19 08:00:00|11800.8|11795.8|11840.3|11837.3|11853.8|11850.8|11799.9|11794.9|0
1742374800000|2025-03-19 09:00:00|11840.5|11837.5|11864.1|11861.1|11864.1|11861.1|11832.5|11829.5|0
1742378400000|2025-03-19 10:00:00|11864.2|11861.2|11861.4|11858.4|11880.2|11877.2|11857.8|11854.8|0
1742382000000|2025-03-19 11:00:00|11862.9|11859.9|11881.6|11878.6|11884.7|11881.7|11859|11856|0
1742385600000|2025-03-19 12:00:00|11882.4|11879.4|11883.9|11880.9|11885.7|11882.7|11878.5|11875.5|0
1742389200000|2025-03-19 13:00:00|11875.7|11872.7|11974.1|11972.3|11986|11984.2|11846.7|11844.9|0
1742392800000|2025-03-19 14:00:00|11974.7|11972.9|11980.3|11978.5|12052|12050.2|11972.6|11970.8|0
1742396400000|2025-03-19 15:00:00|11980.4|11978.6|12059.1|12057.3|12072.2|12070.4|11972.9|11971.1|0
1742400000000|2025-03-19 16:00:00|12058.9|12057.1|12026.3|12024.5|12074.7|12072.9|12011.5|12009.7|0
1742403600000|2025-03-19 17:00:00|12026.5|12024.7|11995.1|11993.3|12033.5|12031.7|11969.1|11967.3|0
1742407200000|2025-03-19 18:00:00|11991.9|11990.1|12148.2|12146.4|12148.5|12146.7|11979.3|11977.5|0
1742410800000|2025-03-19 19:00:00|12146.7|12144.9|12085.9|12084.1|12224.8|12223|12078.4|12076.6|0
1742414400000|2025-03-19 20:00:00|12083.1|12080.1|12051.5|12048.5|12083.1|12080.1|12045.3|12042.3|0
1742418000000|2025-03-19 21:00:00|12052.3|12049.3|12063.8|12060.8|12065|12062|12051.5|12048.5|0
1742421600000|2025-03-19 22:00:00|12063.7|12060.7|12093.1|12090.1|12099.3|12096.3|12060.2|12057.2|0
1742425200000|2025-03-19 23:00:00|12093|12090|12112.5|12107.5|12112.7|12109.7|12090.5|12087.5|0
1742428800000|2025-03-20 00:00:00|12112.7|12107.7|12123.2|12118.2|12129|12124|12099.4|12094.4|0
1742432400000|2025-03-20 01:00:00|12122.9|12117.9|12110.4|12105.4|12129.4|12124.4|12108.4|12103.4|0
1742436000000|2025-03-20 02:00:00|12110|12105|12136.4|12131.4|12140.1|12135.1|12109.8|12104.8|0
1742439600000|2025-03-20 03:00:00|12136.3|12131.3|12146.7|12141.7|12152.2|12147.2|12136.3|12131.3|0
1742443200000|2025-03-20 04:00:00|12146.6|12141.6|12144.3|12139.3|12151.8|12146.8|12137|12132|0
1742446800000|2025-03-20 05:00:00|12144.2|12139.2|12149.3|12144.3|12150.9|12145.9|12136.6|12131.6|0
1742450400000|2025-03-20 06:00:00|12149.2|12144.2|12124.9|12119.9|12150.2|12145.2|12121.1|12116.1|0
1742454000000|2025-03-20 07:00:00|12124.8|12119.8|12121|12116|12141.1|12136.1|12117.8|12112.8|0
1742457600000|2025-03-20 08:00:00|12121.6|12116.6|12143.7|12140.7|12148.9|12145.9|12121|12116|0
1742461200000|2025-03-20 09:00:00|12144.1|12141.1|12067.7|12064.7|12146.1|12143.1|12053.4|12050.4|0
1742464800000|2025-03-20 10:00:00|12067.1|12064.1|11979.3|11976.3|12067.1|12064.1|11932.5|11929.5|0
1742468400000|2025-03-20 11:00:00|11988.4|11985.4|12008.2|12005.2|12008.8|12005.8|11977.4|11974.4|0
1742472000000|2025-03-20 12:00:00|12007.4|12004.4|11989.2|11986.2|12013.4|12010.4|11985|11982|0
1742475600000|2025-03-20 13:00:00|11987.9|11984.9|12049.7|12047.9|12062.5|12060.7|11932.3|11929.3|0
1742479200000|2025-03-20 14:00:00|12045.7|12043.9|12136|12134.2|12187.9|12186.1|12045.7|12043.9|0
1742482800000|2025-03-20 15:00:00|12137|12135.2|12089.9|12088.1|12156.8|12155|12087.7|12085.9|0
1742486400000|2025-03-20 16:00:00|12088.4|12086.6|11996.5|11994.7|12121.7|12119.9|11992.1|11990.3|0
1742490000000|2025-03-20 17:00:00|11996.9|11995.1|11983.9|11982.1|12041.7|12039.9|11964.6|11962.8|0
1742493600000|2025-03-20 18:00:00|11984.4|11982.6|11946.6|11944.8|12014.1|12012.3|11929.1|11927.3|0
1742497200000|2025-03-20 19:00:00|11946|11944.2|11991.2|11989.4|12018.4|12016.6|11945.8|11944|0
1742500800000|2025-03-20 20:00:00|11978.9|11975.9|11983.4|11980.4|11993.9|11990.9|11970.4|11967.4|0
1742504400000|2025-03-20 21:00:00|11983.3|11980.3|11978|11975|11984.2|11981.2|11976.8|11973.8|0
1742508000000|2025-03-20 22:00:00|11977.9|11974.9|11976.7|11973.7|11982.8|11979.8|11972|11969|0
1742511600000|2025-03-20 23:00:00|11976.8|11973.8|11967|11962|11976.9|11973.9|11955.8|11952.8|0
1742515200000|2025-03-21 00:00:00|11967.3|11962.3|11985.2|11980.2|11993.7|11988.7|11963.6|11958.6|0
1742518800000|2025-03-21 01:00:00|11984.9|11979.9|11993.2|11988.2|11997.7|11992.7|11976.7|11971.7|0
1742522400000|2025-03-21 02:00:00|11992.5|11987.5|11978.6|11973.6|11995.3|11990.3|11970.8|11965.8|0
1742526000000|2025-03-21 03:00:00|11978.7|11973.7|11960|11955|11978.9|11973.9|11953.6|11948.6|0
1742529600000|2025-03-21 04:00:00|11959.9|11954.9|11956.3|11951.3|11972.5|11967.5|11951.5|11946.5|0
1742533200000|2025-03-21 05:00:00|11956.4|11951.4|11943.7|11938.7|11958.4|11953.4|11926.2|11921.2|0
1742536800000|2025-03-21 06:00:00|11943.5|11938.5|11970.8|11965.8|11971.5|11966.5|11938.7|11933.7|0
1742540400000|2025-03-21 07:00:00|11970.7|11965.7|11938.9|11933.9|11974.2|11969.2|11924.9|11919.9|0
1742544000000|2025-03-21 08:00:00|11938.6|11933.6|11939|11936|11985.1|11982.1|11929.9|11926.9|0
1742547600000|2025-03-21 09:00:00|11939.1|11936.1|11926.7|11923.7|11942.2|11939.2|11918.8|11915.8|0
1742551200000|2025-03-21 10:00:00|11926.9|11923.9|11931.7|11928.7|11956.3|11953.3|11921.7|11918.7|0
1742554800000|2025-03-21 11:00:00|11933.4|11930.4|11937.8|11934.8|11947.1|11944.1|11928.5|11925.5|0
1742558400000|2025-03-21 12:00:00|11937.9|11934.9|11864.6|11861.6|11947.4|11944.4|11860.6|11857.6|0
1742562000000|2025-03-21 13:00:00|11863.8|11860.8|11934.9|11933.1|11955.4|11953.6|11801.4|11798.4|0
1742565600000|2025-03-21 14:00:00|11935.1|11933.3|11979.8|11978|11990.5|11988.7|11900.5|11898.7|0
1742569200000|2025-03-21 15:00:00|11979.5|11977.7|11917.7|11915.9|11996.4|11994.6|11894.4|11892.6|0
1742572800000|2025-03-21 16:00:00|11915.8|11914|12045.3|12043.5|12045.3|12043.5|11895.5|11893.7|0
1742576400000|2025-03-21 17:00:00|12044.7|12042.9|12014|12012.2|12044.9|12043.1|11977|11975.2|0
1742580000000|2025-03-21 18:00:00|12014.1|12012.3|12008.3|12006.5|12030.6|12028.8|11996.3|11994.5|0
1742583600000|2025-03-21 19:00:00|12008.1|12006.3|12052.7|12050.9|12066.7|12064.9|11974.6|11972.8|0
1742587200000|2025-03-21 20:00:00|12036|12033|12043.8|12040.8|12044.6|12041.6|12027.7|12024.7|0
1742767200000|2025-03-23 22:00:00|12122.3|12117.3|12106.4|12101.4|12132.3|12127.3|12103.8|12098.8|0
1742770800000|2025-03-23 23:00:00|12106.6|12101.6|12135.7|12130.7|12139.7|12134.7|12102.1|12097.1|0
1742774400000|2025-03-24 00:00:00|12137|12132|12141.2|12136.2|12155.6|12150.6|12130.2|12125.2|0
1742778000000|2025-03-24 01:00:00|12140.4|12135.4|12132.8|12127.8|12143.7|12138.7|12126.4|12121.4|0
1742781600000|2025-03-24 02:00:00|12133|12128|12135.7|12130.7|12137.5|12132.5|12125.5|12120.5|0
1742785200000|2025-03-24 03:00:00|12135.6|12130.6|12129.2|12124.2|12140.9|12135.9|12127|12122|0
1742788800000|2025-03-24 04:00:00|12129.5|12124.5|12134.6|12129.6|12135.2|12130.2|12124.2|12119.2|0
1742792400000|2025-03-24 05:00:00|12134.5|12129.5|12137.5|12132.5|12143.4|12138.4|12134.2|12129.2|0
1742796000000|2025-03-24 06:00:00|12137.9|12132.9|12157.2|12152.2|12158.9|12153.9|12133.3|12128.3|0
1742799600000|2025-03-24 07:00:00|12157.7|12152.7|12171.5|12166.5|12174.5|12169.5|12153.2|12148.2|0
1742803200000|2025-03-24 08:00:00|12171.6|12166.6|12225.2|12222.2|12481.2|12478.2|12082.7|12079.7|0
1742806800000|2025-03-24 09:00:00|12224.7|12221.7|12239.3|12236.3|12246.2|12243.2|12217.8|12214.8|0
1742810400000|2025-03-24 10:00:00|12239.1|12236.1|12243.8|12240.8|12255.6|12252.6|12224.5|12221.5|0
1742814000000|2025-03-24 11:00:00|12243.1|12240.1|12261.4|12258.4|12274.1|12271.1|12226.5|12223.5|0
1742817600000|2025-03-24 12:00:00|12261.7|12258.7|12267.4|12264.4|12276.7|12273.7|12245.9|12242.9|0
1742821200000|2025-03-24 13:00:00|12268.1|12265.1|12278.8|12277|12295.5|12293.7|12198.6|12196.8|0
1742824800000|2025-03-24 14:00:00|12279.4|12277.6|12260.6|12258.8|12284.6|12282.8|12209|12207.2|0
1742828400000|2025-03-24 15:00:00|12260.9|12259.1|12269.5|12267.7|12280.9|12279.1|12245.6|12243.8|0
1742832000000|2025-03-24 16:00:00|12269.3|12267.5|12272.5|12270.7|12287.6|12285.8|12249.5|12247.7|0
1742835600000|2025-03-24 17:00:00|12272.4|12270.6|12271.6|12269.8|12277.6|12275.8|12252.3|12250.5|0
1742839200000|2025-03-24 18:00:00|12271.7|12269.9|12291.6|12289.8|12294|12292.2|12249.3|12247.5|0
1742842800000|2025-03-24 19:00:00|12292.3|12290.5|12298.4|12296.6|12333|12331.2|12288|12286.2|0
1742846400000|2025-03-24 20:00:00|12298.9|12295.9|12298.6|12295.6|12316.5|12313.5|12294|12291|0
1742850000000|2025-03-24 21:00:00|12295.8|12292.8|12301.5|12298.5|12302.2|12299.2|12292.7|12289.7|0
1742853600000|2025-03-24 22:00:00|12301.6|12298.6|12289.1|12286.1|12301.8|12298.8|12288.9|12285.9|0
1742857200000|2025-03-24 23:00:00|12289.2|12286.2|12293.1|12288.1|12294.7|12291.7|12287.3|12284.3|0
1742860800000|2025-03-25 00:00:00|12293.6|12288.6|12302|12297|12303.1|12298.1|12280|12275|0
1742864400000|2025-03-25 01:00:00|12300.7|12295.7|12297.5|12292.5|12306.3|12301.3|12296.1|12291.1|0
1742868000000|2025-03-25 02:00:00|12297.4|12292.4|12286.3|12281.3|12297.4|12292.4|12282.4|12277.4|0
1742871600000|2025-03-25 03:00:00|12286.2|12281.2|12282.7|12277.7|12288.9|12283.9|12277|12272|0
1742875200000|2025-03-25 04:00:00|12282.8|12277.8|12281|12276|12284.3|12279.3|12276.4|12271.4|0
1742878800000|2025-03-25 05:00:00|12280.9|12275.9|12284.9|12279.9|12285.5|12280.5|12279.2|12274.2|0
1742882400000|2025-03-25 06:00:00|12285|12280|12291.3|12286.3|12291.3|12286.3|12279.4|12274.4|0
1742886000000|2025-03-25 07:00:00|12290.7|12285.7|12283.9|12278.9|12305.2|12300.2|12283.7|12278.7|0
1742889600000|2025-03-25 08:00:00|12283.8|12278.8|12253.8|12250.8|12293.1|12290.1|12246.5|12243.5|0
1742893200000|2025-03-25 09:00:00|12253.6|12250.6|12280.2|12277.2|12280.4|12277.4|12250.8|12247.8|0
1742896800000|2025-03-25 10:00:00|12279.8|12276.8|12356.5|12353.5|12365.3|12362.3|12279.7|12276.7|0
1742900400000|2025-03-25 11:00:00|12348|12345|12346|12343|12349.9|12346.9|12326.7|12323.7|0
1742904000000|2025-03-25 12:00:00|12347.3|12344.3|12349.9|12346.9|12373.7|12370.7|12337.8|12334.8|0
1742907600000|2025-03-25 13:00:00|12349.8|12346.8|12436.5|12434.7|12442.9|12441.1|12348|12345|0
1742911200000|2025-03-25 14:00:00|12438|12436.2|12468.7|12466.9|12489.2|12487.4|12399.1|12397.3|0
1742914800000|2025-03-25 15:00:00|12469.4|12467.6|12435.6|12433.8|12486.2|12484.4|12427.5|12425.7|0
1742918400000|2025-03-25 16:00:00|12436.1|12434.3|12444.3|12442.5|12453.4|12451.6|12427.4|12425.6|0
1742922000000|2025-03-25 17:00:00|12445.3|12443.5|12425.8|12424|12469.4|12467.6|12413.4|12411.6|0
1742925600000|2025-03-25 18:00:00|12425.1|12423.3|12428.1|12426.3|12456.6|12454.8|12414.5|12412.7|0
1742929200000|2025-03-25 19:00:00|12427.8|12426|12446|12444.2|12452.4|12450.6|12421.6|12419.8|0
1742932800000|2025-03-25 20:00:00|12446.6|12443.6|12461.5|12458.5|12464.6|12461.6|12437.1|12434.1|0
1742936400000|2025-03-25 21:00:00|12462.2|12459.2|12461.9|12458.9|12465.3|12462.3|12460.8|12457.8|0
1742940000000|2025-03-25 22:00:00|12461.8|12458.8|12460.8|12457.8|12468.2|12465.2|12460.2|12457.2|0
1742943600000|2025-03-25 23:00:00|12460.6|12457.6|12468.8|12463.8|12468.9|12465.4|12459.2|12456.2|0
1742947200000|2025-03-26 00:00:00|12467.9|12462.9|12471.2|12466.2|12477.2|12472.2|12460.7|12455.7|0
1742950800000|2025-03-26 01:00:00|12470.6|12465.6|12460.1|12455.1|12470.6|12465.6|12457.2|12452.2|0
1742954400000|2025-03-26 02:00:00|12460|12455|12448.9|12443.9|12461.5|12456.5|12435|12430|0
1742958000000|2025-03-26 03:00:00|12448.3|12443.3|12439.5|12434.5|12449.2|12444.2|12433.2|12428.2|0
1742961600000|2025-03-26 04:00:00|12439.8|12434.8|12442.6|12437.6|12442.7|12437.7|12435.4|12430.4|0
1742965200000|2025-03-26 05:00:00|12442.7|12437.7|12426.2|12421.2|12449.5|12444.5|12425.6|12420.6|0
1742968800000|2025-03-26 06:00:00|12426.3|12421.3|12435.4|12430.4|12436.3|12431.3|12422|12417|0
1742972400000|2025-03-26 07:00:00|12435|12430|12439.3|12434.3|12451.8|12446.8|12433.6|12428.6|0
1742976000000|2025-03-26 08:00:00|12439.4|12434.4|12463|12460|12482.5|12479.5|12436|12431|0
1742979600000|2025-03-26 09:00:00|12463.1|12460.1|12430|12427|12465.7|12462.7|12429.9|12426.9|0
1742983200000|2025-03-26 10:00:00|12429.8|12426.8|12430|12427|12435.3|12432.3|12421.1|12418.1|0
1742986800000|2025-03-26 11:00:00|12432.7|12429.7|12446.2|12443.2|12455.7|12452.7|12421.6|12418.6|0
1742990400000|2025-03-26 12:00:00|12446.3|12443.3|12410.8|12407.8|12448.1|12445.1|12403.5|12400.5|0
1742994000000|2025-03-26 13:00:00|12410.9|12407.9|12230.6|12228.8|12412.3|12409.3|12215.9|12214.1|0
1742997600000|2025-03-26 14:00:00|12228|12226.2|12227.4|12225.6|12257.3|12255.5|12155.8|12154|0
1743001200000|2025-03-26 15:00:00|12228|12226.2|12171.5|12169.7|12263|12261.2|12161.3|12159.5|0
1743004800000|2025-03-26 16:00:00|12171.6|12169.8|12118.9|12117.1|12187.2|12185.4|12113.8|12112|0
1743008400000|2025-03-26 17:00:00|12118.1|12116.3|12080.1|12078.3|12135.9|12134.1|12068|12066.2|0
1743012000000|2025-03-26 18:00:00|12080.8|12079|12045|12043.2|12114.5|12112.7|12042.3|12040.5|0
1743015600000|2025-03-26 19:00:00|12047.3|12045.5|12080.4|12078.6|12094.3|12092.5|12039.8|12038|0
1743019200000|2025-03-26 20:00:00|12081|12078|12068|12065|12088.8|12085.8|12054.8|12051.8|0
1743022800000|2025-03-26 21:00:00|12068.7|12065.7|12050.4|12047.4|12068.9|12065.9|12048|12045|0
1743026400000|2025-03-26 22:00:00|12047.5|12044.5|11998.2|11995.2|12051.4|12048.4|11995.8|11992.8|0
1743030000000|2025-03-26 23:00:00|11998.4|11995.4|12015|12010|12020.1|12017.1|11990.9|11987.9|0
1743033600000|2025-03-27 00:00:00|12015.2|12010.2|12023.2|12018.2|12039.1|12034.1|12008.7|12003.7|0
1743037200000|2025-03-27 01:00:00|12023.6|12018.6|12033.8|12028.8|12041.9|12036.9|12022.1|12017.1|0
1743040800000|2025-03-27 02:00:00|12033.7|12028.7|12053.6|12048.6|12056.7|12051.7|12033.7|12028.7|0
1743044400000|2025-03-27 03:00:00|12053.7|12048.7|12064|12059|12072.8|12067.8|12051.8|12046.8|0
1743048000000|2025-03-27 04:00:00|12064.1|12059.1|12064.2|12059.2|12072.7|12067.7|12058.7|12053.7|0
1743051600000|2025-03-27 05:00:00|12064.1|12059.1|12051.7|12046.7|12071|12066|12050.5|12045.5|0
1743055200000|2025-03-27 06:00:00|12051.6|12046.6|12049.4|12044.4|12067.8|12062.8|12044|12039|0
1743058800000|2025-03-27 07:00:00|12049.5|12044.5|12024.3|12019.3|12054.2|12049.2|12021.3|12016.3|0
1743062400000|2025-03-27 08:00:00|12024.4|12019.4|12089.6|12086.6|12090.9|12087.9|11984.5|11981.5|0
1743066000000|2025-03-27 09:00:00|12089.8|12086.8|12072.6|12069.6|12112.6|12109.6|12062.2|12059.2|0
1743069600000|2025-03-27 10:00:00|12072.7|12069.7|12087.3|12084.3|12120.9|12117.9|12067.6|12064.6|0
1743073200000|2025-03-27 11:00:00|12055.7|12052.7|12039.5|12036.5|12069.3|12066.3|12026.8|12023.8|0
1743076800000|2025-03-27 12:00:00|12039.6|12036.6|12025.5|12022.5|12049.5|12046.5|12018.6|12015.6|0
1743080400000|2025-03-27 13:00:00|12025.6|12022.6|12016.5|12014.7|12039.4|12037.6|11918.3|11916.5|0
1743084000000|2025-03-27 14:00:00|12017.8|12016|12094.8|12093|12102.1|12100.3|11976.9|11975.1|0
1743087600000|2025-03-27 15:00:00|12095.2|12093.4|11990.3|11988.5|12101.6|12099.8|11987.8|11986|0
1743091200000|2025-03-27 16:00:00|11990.8|11989|11978.9|11977.1|12079.2|12077.4|11978.4|11976.6|0
1743094800000|2025-03-27 17:00:00|11980.5|11978.7|11980.5|11978.7|12022.2|12020.4|11976.3|11974.5|0
1743098400000|2025-03-27 18:00:00|11980.6|11978.8|12010.4|12008.6|12047.9|12046.1|11980.6|11978.8|0
1743102000000|2025-03-27 19:00:00|12010.3|12008.5|11965|11963.2|12061.7|12059.9|11954.8|11953|0
1743105600000|2025-03-27 20:00:00|11965.7|11962.7|11959.8|11956.8|11987.6|11984.6|11952.2|11949.2|0
1743109200000|2025-03-27 21:00:00|11959.3|11956.3|11960.4|11957.4|11961.3|11958.3|11956.6|11953.6|0
1743112800000|2025-03-27 22:00:00|11960.1|11957.1|11959.9|11956.9|11964.1|11961.1|11955.9|11952.9|0
1743116400000|2025-03-27 23:00:00|11959.8|11956.8|11942.8|11937.8|11959.8|11956.8|11938.5|11935.5|0
1743120000000|2025-03-28 00:00:00|11943|11938|11955.9|11950.9|11957.5|11952.5|11921.4|11916.4|0
1743123600000|2025-03-28 01:00:00|11955.7|11950.7|11946|11941|11962.3|11957.3|11944.7|11939.7|0
1743127200000|2025-03-28 02:00:00|11946.3|11941.3|11959|11954|11967.9|11962.9|11944.8|11939.8|0
1743130800000|2025-03-28 03:00:00|11959.1|11954.1|11961.8|11956.8|11964.5|11959.5|11948.9|11943.9|0
1743134400000|2025-03-28 04:00:00|11961.7|11956.7|11957|11952|11963.2|11958.2|11947.2|11942.2|0
1743138000000|2025-03-28 05:00:00|11957.1|11952.1|11952.8|11947.8|11961.4|11956.4|11945.4|11940.4|0
1743141600000|2025-03-28 06:00:00|11952.6|11947.6|11917.8|11912.8|11974.4|11969.4|11916.8|11911.8|0
1743145200000|2025-03-28 07:00:00|11919|11914|11877|11872|11931.8|11926.8|11870|11865|0
1743148800000|2025-03-28 08:00:00|11877.1|11872.1|11919.6|11916.6|11932.4|11929.4|11875.4|11870.4|0
1743152400000|2025-03-28 09:00:00|11920.1|11917.1|11913.2|11910.2|11925.8|11922.8|11911.1|11908.1|0
1743156000000|2025-03-28 10:00:00|11913.5|11910.5|11943|11940|11952.4|11949.4|11913.1|11910.1|0
1743159600000|2025-03-28 11:00:00|11935.7|11932.7|11940.4|11937.4|11950.1|11947.1|11923.1|11920.1|0
1743163200000|2025-03-28 12:00:00|11938.7|11935.7|11884.9|11881.9|11944.1|11941.1|11879.6|11876.6|0
1743166800000|2025-03-28 13:00:00|11883.4|11880.4|11857.6|11855.8|11930.6|11928.8|11846.8|11845|0
1743170400000|2025-03-28 14:00:00|11850|11848.2|11661.4|11659.6|11878.4|11876.6|11652.5|11650.7|0
1743174000000|2025-03-28 15:00:00|11662.2|11660.4|11608.7|11606.9|11680.8|11679|11608.7|11606.9|0
1743177600000|2025-03-28 16:00:00|11607.9|11606.1|11565.7|11563.9|11636.2|11634.4|11564|11562.2|0
1743181200000|2025-03-28 17:00:00|11565|11563.2|11560.1|11558.3|11574.5|11572.7|11537.1|11535.3|0
1743184800000|2025-03-28 18:00:00|11558.8|11557|11571.1|11569.3|11597.2|11595.4|11547.2|11545.4|0
1743188400000|2025-03-28 19:00:00|11570.1|11568.3|11566.4|11564.6|11583.7|11581.9|11525.7|11523.9|0
1743192000000|2025-03-28 20:00:00|11566.9|11563.9|11527.9|11524.9|11568.8|11565.8|11525|11522|0
1743372000000|2025-03-30 22:00:00|11474.9|11469.9|11495.3|11490.3|11501.5|11496.5|11471.3|11466.3|0
1743375600000|2025-03-30 23:00:00|11495.4|11490.4|11460.6|11455.6|11495.7|11490.7|11434.9|11429.9|0
1743379200000|2025-03-31 00:00:00|11459.9|11454.9|11430.9|11425.9|11462.6|11457.6|11398|11393|0
1743382800000|2025-03-31 01:00:00|11431.4|11426.4|11450|11445|11469|11464|11430.3|11425.3|0
1743386400000|2025-03-31 02:00:00|11449.9|11444.9|11440|11435|11458|11453|11429.1|11424.1|0
1743390000000|2025-03-31 03:00:00|11440.1|11435.1|11422.6|11417.6|11443.5|11438.5|11409.7|11404.7|0
1743393600000|2025-03-31 04:00:00|11422.5|11417.5|11440.6|11435.6|11445.9|11440.9|11410.7|11405.7|0
1743397200000|2025-03-31 05:00:00|11440.5|11435.5|11446.4|11441.4|11460.2|11455.2|11435|11430|0
1743400800000|2025-03-31 06:00:00|11445.3|11440.3|11434.3|11429.3|11451.3|11446.3|11417.4|11412.4|0
1743404400000|2025-03-31 07:00:00|11434.2|11429.2|11459.1|11454.1|11462.3|11457.3|11420.2|11415.2|0
1743408000000|2025-03-31 08:00:00|11457.3|11452.3|11377.6|11374.6|11462.8|11457.8|11375.3|11372.3|0
1743411600000|2025-03-31 09:00:00|11376.9|11373.9|11355.6|11352.6|11377.4|11374.4|11342.4|11339.4|0
1743415200000|2025-03-31 10:00:00|11355.4|11352.4|11363.5|11360.5|11369.2|11366.2|11343.8|11340.8|0
1743418800000|2025-03-31 11:00:00|11368.1|11365.1|11325|11322|11380.2|11377.2|11300.5|11297.5|0
1743422400000|2025-03-31 12:00:00|11324.8|11321.8|11372.6|11369.6|11372.6|11369.6|11319.1|11316.1|0
1743426000000|2025-03-31 13:00:00|11372.9|11369.9|11224.5|11222.7|11382.6|11379.6|11152.2|11150.4|0
1743429600000|2025-03-31 14:00:00|11222.7|11220.9|11237.8|11236|11294.1|11292.3|11183.2|11181.4|0
1743433200000|2025-03-31 15:00:00|11240.5|11238.7|11357.7|11355.9|11389.2|11387.4|11228.5|11226.7|0
1743436800000|2025-03-31 16:00:00|11359.6|11357.8|11354.6|11352.8|11406.4|11404.6|11320.5|11318.7|0
1743440400000|2025-03-31 17:00:00|11353.6|11351.8|11367.3|11365.5|11421|11419.2|11350|11348.2|0
1743444000000|2025-03-31 18:00:00|11367.8|11366|11441.7|11439.9|11491|11489.2|11364.6|11362.8|0
1743447600000|2025-03-31 19:00:00|11440.8|11439|11521.2|11519.4|11551.8|11550|11440.4|11438.6|0
1743451200000|2025-03-31 20:00:00|11526.4|11523.4|11501.5|11498.5|11533.8|11530.8|11476.7|11473.7|0
1743454800000|2025-03-31 21:00:00|11501.6|11498.6|11496.9|11493.9|11504.6|11501.6|11492.2|11489.2|0
1743458400000|2025-03-31 22:00:00|11496.8|11493.8|11478.1|11475.1|11496.8|11493.8|11450.2|11447.2|0
1743462000000|2025-03-31 23:00:00|11478|11475|11461.4|11456.4|11484.2|11481.2|11456.8|11453.8|0
1743465600000|2025-04-01 00:00:00|11461.3|11456.3|11435.9|11430.9|11464.4|11459.4|11419|11414|0
1743469200000|2025-04-01 01:00:00|11435.6|11430.6|11449.9|11444.9|11453.1|11448.1|11413.5|11408.5|0
1743472800000|2025-04-01 02:00:00|11450|11445|11475.7|11470.7|11476.5|11471.5|11446.4|11441.4|0
1743476400000|2025-04-01 03:00:00|11475.4|11470.4|11462.6|11457.6|11479.2|11474.2|11458.9|11453.9|0
1743480000000|2025-04-01 04:00:00|11462.5|11457.5|11465.2|11460.2|11466.5|11461.5|11446|11441|0
1743483600000|2025-04-01 05:00:00|11465.3|11460.3|11461.8|11456.8|11487.4|11482.4|11460.8|11455.8|0
1743487200000|2025-04-01 06:00:00|11461.7|11456.7|11507.5|11502.5|11511.1|11506.1|11455.7|11450.7|0
1743490800000|2025-04-01 07:00:00|11505.6|11500.6|11484.8|11479.8|11538.7|11533.7|11476.2|11471.2|0
1743494400000|2025-04-01 08:00:00|11484.9|11479.9|11542.4|11539.4|11545|11542|11477.3|11474.3|0
1743498000000|2025-04-01 09:00:00|11542.6|11539.6|11551.6|11548.6|11563.1|11560.1|11535.4|11532.4|0
1743501600000|2025-04-01 10:00:00|11551.7|11548.7|11523.1|11520.1|11572.7|11569.7|11486|11483|0
1743505200000|2025-04-01 11:00:00|11520.3|11517.3|11480|11477|11523.4|11520.4|11458.6|11455.6|0
1743508800000|2025-04-01 12:00:00|11479.2|11476.2|11491.9|11488.9|11500.8|11497.8|11473.8|11470.8|0
1743512400000|2025-04-01 13:00:00|11491.8|11488.8|11541.6|11539.8|11585|11583.2|11466.7|11464.9|0
1743516000000|2025-04-01 14:00:00|11540|11538.2|11586.8|11585|11587.2|11585.4|11430.9|11429.1|0
1743519600000|2025-04-01 15:00:00|11585.6|11583.8|11643.6|11641.8|11651.8|11650|11580.6|11578.8|0
1743523200000|2025-04-01 16:00:00|11644.4|11642.6|11638.4|11636.6|11688.9|11687.1|11601.5|11599.7|0
1743526800000|2025-04-01 17:00:00|11638.5|11636.7|11594.5|11592.7|11647.5|11645.7|11593.7|11591.9|0
1743530400000|2025-04-01 18:00:00|11597.7|11595.9|11566.7|11564.9|11599|11597.2|11512.3|11510.5|0
1743534000000|2025-04-01 19:00:00|11562.2|11560.4|11673|11671.2|11686.4|11684.6|11561.5|11559.7|0
1743537600000|2025-04-01 20:00:00|11675.2|11672.2|11660.2|11657.2|11683.9|11680.9|11651.9|11648.9|0
1743541200000|2025-04-01 21:00:00|11658.5|11655.5|11668.9|11665.9|11668.9|11665.9|11658.3|11655.3|0
1743544800000|2025-04-01 22:00:00|11668.6|11665.6|11696.1|11693.1|11711|11708|11667.7|11664.7|0
1743548400000|2025-04-01 23:00:00|11702.5|11699.5|11702|11697|11707.1|11704.1|11688.7|11685.7|0
1743552000000|2025-04-02 00:00:00|11702.1|11697.1|11655.4|11650.4|11703.6|11698.6|11646.3|11641.3|0
1743555600000|2025-04-02 01:00:00|11655.3|11650.3|11669.7|11664.7|11675.2|11670.2|11648.6|11643.6|0
1743559200000|2025-04-02 02:00:00|11669.8|11664.8|11660.7|11655.7|11672.7|11667.7|11653.2|11648.2|0
1743562800000|2025-04-02 03:00:00|11660.8|11655.8|11653.2|11648.2|11666.3|11661.3|11648.8|11643.8|0
1743566400000|2025-04-02 04:00:00|11653|11648|11667.5|11662.5|11667.8|11662.8|11651.1|11646.1|0
1743570000000|2025-04-02 05:00:00|11667.4|11662.4|11647.1|11642.1|11668.3|11663.3|11641.7|11636.7|0
1743573600000|2025-04-02 06:00:00|11646.4|11641.4|11652.8|11647.8|11668.7|11663.7|11638.9|11633.9|0
1743577200000|2025-04-02 07:00:00|11652.5|11647.5|11629.9|11624.9|11666.1|11661.1|11618.9|11613.9|0
1743580800000|2025-04-02 08:00:00|11630|11625|11606.4|11603.4|11630.1|11625.1|11570|11567|0
1743584400000|2025-04-02 09:00:00|11606.1|11603.1|11604.6|11601.6|11615|11612|11598.5|11595.5|0
1743588000000|2025-04-02 10:00:00|11604.1|11601.1|11572.7|11569.7|11641.2|11638.2|11563.4|11560.4|0
1743591600000|2025-04-02 11:00:00|11579.2|11576.2|11541|11538|11596.6|11593.6|11541|11538|0
1743595200000|2025-04-02 12:00:00|11541.3|11538.3|11527.8|11524.8|11542.5|11539.5|11502|11499|0
1743598800000|2025-04-02 13:00:00|11527.9|11524.9|11666.7|11664.9|11706|11704.2|11474.7|11472.9|0
1743602400000|2025-04-02 14:00:00|11666.6|11664.8|11708.3|11706.5|11734.3|11732.5|11608.3|11606.5|0
1743606000000|2025-04-02 15:00:00|11706.4|11704.6|11743.3|11741.5|11755.3|11753.5|11670.2|11668.4|0
1743609600000|2025-04-02 16:00:00|11743.6|11741.8|11844.3|11842.5|11851.2|11849.4|11737|11735.2|0
1743613200000|2025-04-02 17:00:00|11844.7|11842.9|11770.6|11768.8|11889.6|11887.8|11757.8|11756|0
1743616800000|2025-04-02 18:00:00|11767.2|11765.4|11674|11672.2|11778.8|11777|11673.7|11671.9|0
1743620400000|2025-04-02 19:00:00|11677.5|11675.7|11776.2|11774.4|11809.2|11807.4|11677.5|11675.7|0
1743624000000|2025-04-02 20:00:00|11775.1|11773.2|11374.1|11371.1|11949.1|11946.1|11335.2|11332.2|0
1743627600000|2025-04-02 21:00:00|11375.4|11372.4|11289.5|11286.5|11382.6|11379.6|11273.3|11270.3|0
1743631200000|2025-04-02 22:00:00|11290.1|11287.1|11250.4|11247.4|11319.5|11316.5|11189.7|11186.7|0
1743634800000|2025-04-02 23:00:00|11249|11246|11189.1|11184.1|11251.2|11248.2|11177.5|11174.5|0
1743638400000|2025-04-03 00:00:00|11190.5|11185.5|11268.1|11263.1|11315.6|11310.6|11189.2|11184.2|0
1743642000000|2025-04-03 01:00:00|11268.6|11263.6|11324|11319|11352.8|11347.8|11267.7|11262.7|0
1743645600000|2025-04-03 02:00:00|11324.1|11319.1|11358.6|11353.6|11359.8|11354.8|11312.5|11307.5|0
1743649200000|2025-04-03 03:00:00|11359.5|11354.5|11340.1|11335.1|11363|11358|11317.8|11312.8|0
1743652800000|2025-04-03 04:00:00|11340.4|11335.4|11349.7|11344.7|11368|11363|11336.5|11331.5|0
1743656400000|2025-04-03 05:00:00|11349.6|11344.6|11294.3|11289.3|11362.7|11357.7|11292.5|11287.5|0
1743660000000|2025-04-03 06:00:00|11294.5|11289.5|11297.1|11292.1|11332.5|11327.5|11282.6|11277.6|0
1743663600000|2025-04-03 07:00:00|11298.1|11293.1|11331.8|11326.8|11349.3|11344.3|11285.8|11280.8|0
1743667200000|2025-04-03 08:00:00|11330.5|11325.5|11378.1|11375.1|11391|11388|11307|11304|0
1743670800000|2025-04-03 09:00:00|11378|11375|11288.8|11285.8|11388.7|11385.7|11283.6|11280.6|0
1743674400000|2025-04-03 10:00:00|11288.9|11285.9|11260.7|11257.7|11293|11290|11250.1|11247.1|0
1743678000000|2025-04-03 11:00:00|11254.8|11251.8|11224.2|11221.2|11269.9|11266.9|11208.7|11205.7|0
1743681600000|2025-04-03 12:00:00|11222.1|11219.1|11117.8|11114.8|11263.7|11260.7|11113.5|11110.5|0
1743685200000|2025-04-03 13:00:00|11118.4|11115.4|11196.6|11194.8|11220.6|11218.8|11104.3|11101.3|0
1743688800000|2025-04-03 14:00:00|11197.1|11195.3|11014.2|11012.4|11206.6|11204.8|10999|10997.2|0
1743692400000|2025-04-03 15:00:00|11014.1|11012.3|11163.8|11162|11193.9|11192.1|10984.3|10982.5|0
1743696000000|2025-04-03 16:00:00|11163.9|11162.1|11166.4|11164.6|11241.4|11239.6|11157|11155.2|0
1743699600000|2025-04-03 17:00:00|11167.2|11165.4|11116.2|11114.4|11196|11194.2|11115|11113.2|0
1743703200000|2025-04-03 18:00:00|11115.6|11113.8|11124.9|11123.1|11138.2|11136.4|11069.9|11068.1|0
1743706800000|2025-04-03 19:00:00|11123.7|11121.9|10997.4|10995.6|11126.9|11125.1|10982.7|10980.9|0
1743710400000|2025-04-03 20:00:00|10998.2|10995.2|10985.5|10982.5|11010.5|11007.5|10969.8|10966.8|0
1743714000000|2025-04-03 21:00:00|10985.6|10982.6|11012.2|11009.2|11013.6|11010.6|10984.6|10981.6|0
1743717600000|2025-04-03 22:00:00|11012.1|11009.1|10984.1|10981.1|11031|11028|10971|10968|0
1743721200000|2025-04-03 23:00:00|10984.6|10981.6|11005.2|11000.2|11005.2|11000.9|10969.5|10966.5|0
1743724800000|2025-04-04 00:00:00|11005.4|11000.4|11017.5|11012.5|11043|11038|10995.2|10990.2|0
1743728400000|2025-04-04 01:00:00|11017.6|11012.6|10996.2|10991.2|11035|11030|10992.5|10987.5|0
1743732000000|2025-04-04 02:00:00|10996.3|10991.3|10993.6|10988.6|11022|11017|10993.5|10988.5|0
1743735600000|2025-04-04 03:00:00|10993|10988|10940.2|10935.2|10994.6|10989.6|10915|10910|0
1743739200000|2025-04-04 04:00:00|10940.3|10935.3|10890.1|10885.1|10947.8|10942.8|10884.7|10879.7|0
1743742800000|2025-04-04 05:00:00|10890|10885|10991.1|10986.1|10992.1|10987.1|10876.2|10871.2|0
1743746400000|2025-04-04 06:00:00|10990|10985|10969.5|10964.5|11012.5|11007.5|10969.5|10964.5|0
1743750000000|2025-04-04 07:00:00|10969.9|10964.9|10953.8|10948.8|10996.9|10991.9|10949.8|10944.8|0
1743753600000|2025-04-04 08:00:00|10954.1|10949.1|10908.7|10905.7|10954.2|10949.2|10906.7|10903.7|0
1743757200000|2025-04-04 09:00:00|10909|10906|10880.4|10877.4|10919.3|10916.3|10872.4|10869.4|0
1743760800000|2025-04-04 10:00:00|10880.5|10877.5|10496.4|10493.4|10891.9|10888.9|10489.6|10486.6|0
1743764400000|2025-04-04 11:00:00|10534.1|10531.1|10533.9|10530.9|10579.8|10576.8|10368|10365|0
1743768000000|2025-04-04 12:00:00|10528.4|10525.4|10613.3|10610.3|10634.3|10631.3|10477.2|10474.2|0
1743771600000|2025-04-04 13:00:00|10614.2|10611.2|10680.4|10678.6|10700.2|10698.4|10519.8|10518|0
1743775200000|2025-04-04 14:00:00|10680.5|10678.7|10455.5|10453.7|10684.6|10682.8|10297.8|10296|0
1743778800000|2025-04-04 15:00:00|10454.1|10452.3|10512.9|10511.1|10661.9|10660.1|10434.3|10432.5|0
1743782400000|2025-04-04 16:00:00|10513|10511.2|10456.8|10455|10585.4|10583.6|10403.2|10401.4|0
1743786000000|2025-04-04 17:00:00|10455.3|10453.5|10570|10568.2|10570.1|10568.3|10378.4|10376.6|0
1743789600000|2025-04-04 18:00:00|10571|10569.2|10416|10414.2|10602.7|10600.9|10373.6|10371.8|0
1743793200000|2025-04-04 19:00:00|10415.9|10414.1|10377.1|10375.3|10600|10598.2|10368.1|10366.3|0
1743796800000|2025-04-04 20:00:00|10373.3|10370.3|10352.2|10349.2|10415.9|10412.9|10314.4|10311.4|0
1743976800000|2025-04-06 22:00:00|9833.9|9828.9|9822.3|9817.3|9934.7|9929.7|9745.8|9740.8|0
1743980400000|2025-04-06 23:00:00|9822.5|9817.5|9857.5|9852.5|9901.2|9896.2|9693.4|9688.4|0
1743984000000|2025-04-07 00:00:00|9857.6|9852.6|9887.3|9882.3|9890.8|9885.8|9720.9|9715.9|0
1743987600000|2025-04-07 01:00:00|9887.5|9882.5|10027.2|10022.2|10045|10040|9862.9|9857.9|0
1743991200000|2025-04-07 02:00:00|10025.2|10020.2|9968.8|9963.8|10053.3|10048.3|9944.7|9939.7|0
1743994800000|2025-04-07 03:00:00|9969|9964|9914|9909|9971.8|9966.8|9868|9863|0
1743998400000|2025-04-07 04:00:00|9913.9|9908.9|9866.8|9861.8|9945.5|9940.5|9823.5|9818.5|0
1744002000000|2025-04-07 05:00:00|9866.9|9861.9|9882|9877|9979.6|9974.6|9846.8|9841.8|0
1744005600000|2025-04-07 06:00:00|9881.8|9876.8|9660.2|9655.2|9917.8|9912.8|9643.6|9638.6|0
1744009200000|2025-04-07 07:00:00|9660.3|9655.3|9739.6|9734.6|9748.5|9743.5|9622.6|9617.6|0
1744012800000|2025-04-07 08:00:00|9740.9|9735.9|9897.7|9894.7|9956.5|9953.5|9740.9|9735.9|0
1744016400000|2025-04-07 09:00:00|9897.2|9894.2|9915.7|9912.7|9947|9944|9833.6|9830.6|0
1744020000000|2025-04-07 10:00:00|9915.8|9912.8|10133.6|10130.6|10240.5|10237.5|9904.4|9901.4|0
1744023600000|2025-04-07 11:00:00|10137.3|10134.3|10033.6|10030.6|10150.5|10147.5|9996.6|9993.6|0
1744027200000|2025-04-07 12:00:00|10034.9|10031.9|10141.6|10138.6|10165.5|10162.5|9960.9|9957.9|0
1744030800000|2025-04-07 13:00:00|10142.2|10139.2|10260.4|10258.6|10279|10277.2|9841.9|9840.1|0
1744034400000|2025-04-07 14:00:00|10249.1|10247.3|10538.7|10533.7|10977.4|10975.6|10200.9|10199.1|0
1744038000000|2025-04-07 15:00:00|10534.7|10529.7|10385.3|10380.3|10630.7|10625.7|10207.5|10202.5|0
1744041600000|2025-04-07 16:00:00|10381.2|10376.2|10314.8|10309.8|10464.9|10459.9|10261.1|10256.1|0
1744045200000|2025-04-07 17:00:00|10316.7|10311.7|10634.5|10629.5|10645.3|10640.3|10310.2|10305.2|0
1744048800000|2025-04-07 18:00:00|10633.4|10628.4|10479.2|10474.2|10660.4|10655.4|10460.6|10455.6|0
1744052400000|2025-04-07 19:00:00|10479.3|10474.3|10512.6|10507.6|10568.3|10563.3|10410.5|10405.5|0
1744056000000|2025-04-07 20:00:00|10513.3|10507.1|10601|10594.8|10648.5|10642.3|10506.5|10500.3|0
1744059600000|2025-04-07 21:00:00|10600.9|10594.7|10609.1|10602.9|10609.1|10602.9|10592.2|10586|0
1744063200000|2025-04-07 22:00:00|10609.2|10603|10669|10662.8|10670|10663.8|10608.7|10602.5|0
1744066800000|2025-04-07 23:00:00|10668.8|10662.6|10691|10682.8|10693|10686.8|10668.6|10662.4|0
1744070400000|2025-04-08 00:00:00|10689.6|10681.4|10657.3|10649.1|10750.4|10742.2|10651.4|10643.2|0
1744074000000|2025-04-08 01:00:00|10657.1|10648.9|10760.1|10751.9|10770.4|10762.2|10624.2|10616|0
1744077600000|2025-04-08 02:00:00|10759.5|10751.3|10728.2|10720|10763.8|10755.6|10721|10712.8|0
1744081200000|2025-04-08 03:00:00|10727.1|10718.9|10695.9|10690.9|10737.2|10732.1|10675|10670|0
1744084800000|2025-04-08 04:00:00|10696.2|10691.2|10701.6|10696.6|10711.4|10706.4|10653.9|10648.9|0
1744088400000|2025-04-08 05:00:00|10701.5|10696.5|10682.2|10677.2|10703.6|10698.6|10627.7|10622.7|0
1744092000000|2025-04-08 06:00:00|10682.6|10677.6|10702.5|10697.5|10714.1|10709.1|10649.8|10644.8|0
1744095600000|2025-04-08 07:00:00|10701.1|10696.1|10765|10760|10766.5|10761.5|10681.1|10676.1|0
1744099200000|2025-04-08 08:00:00|10765.1|10760.1|10735.4|10732.4|10772.4|10767.4|10660.4|10657.4|0
1744102800000|2025-04-08 09:00:00|10735.6|10732.6|10659.9|10656.9|10736|10733|10659.6|10656.6|0
1744106400000|2025-04-08 10:00:00|10659.4|10656.4|10692.7|10689.7|10702.8|10699.8|10639.5|10636.5|0
1744110000000|2025-04-08 11:00:00|10696.3|10693.3|10882.3|10879.3|10893.8|10890.8|10696.3|10693.3|0
1744113600000|2025-04-08 12:00:00|10886.5|10883.5|10884.6|10881.6|10916.6|10913.6|10841.9|10838.9|0
1744117200000|2025-04-08 13:00:00|10884.8|10881.8|11063.4|11061.6|11073.6|11071.8|10875.6|10872.6|0
1744120800000|2025-04-08 14:00:00|11066|11064.2|10945|10943.2|11129|11127.2|10942.9|10941.1|0
1744124400000|2025-04-08 15:00:00|10943.8|10942|10884.8|10883|10993.1|10991.3|10817.8|10816|0
1744128000000|2025-04-08 16:00:00|10876.9|10875.1|10647.1|10645.3|10888.1|10886.3|10624.6|10622.8|0
1744131600000|2025-04-08 17:00:00|10648.3|10646.5|10673.7|10671.9|10727.1|10725.3|10538|10536.2|0
1744135200000|2025-04-08 18:00:00|10668.6|10666.8|10525.6|10523.8|10697.3|10695.5|10521.8|10520|0
1744138800000|2025-04-08 19:00:00|10525|10523.2|10401.8|10400|10535.9|10534.1|10229.3|10227.5|0
1744142400000|2025-04-08 20:00:00|10401.9|10398.9|10432.5|10429.5|10476.7|10473.7|10350.7|10347.7|0
1744146000000|2025-04-08 21:00:00|10436.8|10433.8|10427.4|10424.4|10439.4|10436.4|10410.5|10407.5|0
1744149600000|2025-04-08 22:00:00|10427.3|10424.3|10255.8|10252.8|10427.7|10424.7|10233.9|10230.9|0
1744153200000|2025-04-08 23:00:00|10278.1|10275.1|10196.2|10191.2|10278.4|10275.4|10163.3|10160.3|0
1744156800000|2025-04-09 00:00:00|10194.9|10189.9|10132.6|10127.6|10197.9|10192.9|10097.4|10092.4|0
1744160400000|2025-04-09 01:00:00|10132.5|10127.5|10276|10271|10293.7|10288.7|10101.5|10096.5|0
1744164000000|2025-04-09 02:00:00|10275.4|10270.4|10233.9|10228.9|10330.1|10325.1|10222.5|10217.5|0
1744167600000|2025-04-09 03:00:00|10233.8|10228.8|10152.7|10147.7|10260.5|10255.5|10136|10131|0
1744171200000|2025-04-09 04:00:00|10153.6|10148.6|10085.3|10080.3|10209.3|10204.3|10037|10032|0
1744174800000|2025-04-09 05:00:00|10084.7|10079.7|10129.5|10124.5|10129.8|10124.8|10027|10022|0
1744178400000|2025-04-09 06:00:00|10129.8|10124.8|10216.9|10211.9|10272.7|10267.7|10126.5|10121.5|0
1744182000000|2025-04-09 07:00:00|10216.5|10211.5|10432.7|10427.7|10482.6|10477.6|10208.6|10203.6|0
1744185600000|2025-04-09 08:00:00|10432.9|10427.9|10550.3|10547.3|10653.6|10650.6|10413.2|10410.2|0
1744189200000|2025-04-09 09:00:00|10550|10547|10487.7|10484.7|10561.8|10558.8|10467.7|10464.7|0
1744192800000|2025-04-09 10:00:00|10487.8|10484.8|10493.7|10490.7|10532.6|10529.6|10406.1|10403.1|0
1744196400000|2025-04-09 11:00:00|10392.7|10389.7|10283.5|10280.5|10419.9|10416.9|10228.8|10225.8|0
1744200000000|2025-04-09 12:00:00|10283|10280|10414.5|10411.5|10463.7|10460.7|10254.2|10251.2|0
1744203600000|2025-04-09 13:00:00|10415.1|10412.1|10576.9|10575.1|10635.9|10634.1|10410.2|10407.2|0
1744207200000|2025-04-09 14:00:00|10577.1|10575.3|10441|10439.2|10684.8|10683|10440.6|10438.8|0
1744210800000|2025-04-09 15:00:00|10441.3|10439.5|10482.7|10480.9|10599|10597.2|10436.2|10434.4|0
1744214400000|2025-04-09 16:00:00|10483.8|10482|10631.7|10629.9|10661.5|10659.7|10458.7|10456.9|0
1744218000000|2025-04-09 17:00:00|10632.1|10630.3|11501.6|11496.6|11511|11506|10562.6|10560.8|0
1744221600000|2025-04-09 18:00:00|11501.4|11496.4|11453.8|11445.8|11687.4|11679.4|11423.9|11415.9|0
1744225200000|2025-04-09 19:00:00|11453.7|11445.7|11793.8|11785.8|11875.2|11867.2|11416.2|11408.2|0
1744228800000|2025-04-09 20:00:00|11679.1|11669.9|11708.2|11699|11715.7|11706.5|11649.5|11640.3|0
1744232400000|2025-04-09 21:00:00|11709.4|11700.2|11642.2|11633|11748|11738.8|11635.1|11625.9|0
1744236000000|2025-04-09 22:00:00|11642.8|11633.6|11700.1|11690.9|11700.6|11691.4|11640.7|11631.5|0
1744239600000|2025-04-09 23:00:00|11700.2|11691|11682.8|11671.6|11711.7|11702.5|11673|11663.8|0
1744243200000|2025-04-10 00:00:00|11682.6|11671.4|11623.5|11612.3|11696.6|11685.4|11568.5|11557.3|0
1744246800000|2025-04-10 01:00:00|11623.4|11612.2|11571.4|11560.2|11656.5|11645.3|11549.9|11538.7|0
1744250400000|2025-04-10 02:00:00|11571.3|11560.1|11542.4|11531.2|11596.3|11585.1|11542.4|11531.2|0
1744254000000|2025-04-10 03:00:00|11542.3|11531.1|11484.8|11473.6|11548.6|11537.4|11455.7|11444.5|0
1744257600000|2025-04-10 04:00:00|11484.9|11473.7|11503.9|11492.7|11518.1|11506.9|11460.7|11449.5|0
1744261200000|2025-04-10 05:00:00|11504|11492.8|11572.7|11561.5|11573.2|11562|11485.2|11474|0
1744264800000|2025-04-10 06:00:00|11572.8|11561.6|11551.9|11540.7|11580|11568.8|11516.2|11505|0
1744268400000|2025-04-10 07:00:00|11552.1|11540.9|11404.9|11393.7|11595.5|11584.3|11384|11372.8|0
1744272000000|2025-04-10 08:00:00|11413.9|11402.7|11440.2|11431|11581.8|11572.6|11410.4|11399.2|0
1744275600000|2025-04-10 09:00:00|11440.6|11431.4|11492.3|11483.1|11510.2|11501|11431.8|11422.6|0
1744279200000|2025-04-10 10:00:00|11492|11482.8|11512.7|11503.5|11576.3|11567.1|11491.9|11482.7|0
1744282800000|2025-04-10 11:00:00|11515.2|11506|11554.3|11545.1|11566.6|11557.4|11515.2|11506|0
1744286400000|2025-04-10 12:00:00|11553.6|11544.4|11487.2|11478|11576.9|11567.7|11442.7|11433.5|0
1744290000000|2025-04-10 13:00:00|11488.6|11479.4|11387.8|11379.8|11528.9|11519.7|11386.3|11378.3|0
1744293600000|2025-04-10 14:00:00|11387.3|11379.3|11370.8|11366.8|11516.5|11512.5|11322.5|11318.5|0
1744297200000|2025-04-10 15:00:00|11370|11366|11149.8|11145.8|11435.7|11431.7|11136.6|11132.6|0
1744300800000|2025-04-10 16:00:00|11144.3|11140.3|11182.3|11178.3|11195|11191|10928.8|10924.8|0
1744304400000|2025-04-10 17:00:00|11180.9|11176.9|11294.8|11290.8|11325.1|11321.1|11015.5|11011.5|0
1744308000000|2025-04-10 18:00:00|11295|11291|11317.8|11313.8|11405.4|11401.4|11175.6|11171.6|0
1744311600000|2025-04-10 19:00:00|11317.9|11313.9|11275.3|11271.3|11389.8|11385.8|11135.1|11131.1|0
1744315200000|2025-04-10 20:00:00|11284.1|11278.9|11265.1|11259.9|11317.3|11312.1|11225.8|11220.6|0
1744318800000|2025-04-10 21:00:00|11264.8|11259.6|11241.3|11236.1|11277.4|11272.2|11237.2|11232|0
1744322400000|2025-04-10 22:00:00|11240.5|11235.3|11298.3|11293.1|11325.8|11320.6|11240.3|11235.1|0
1744326000000|2025-04-10 23:00:00|11296.9|11291.7|11190.5|11183.3|11296.9|11291.7|11179.1|11173.9|0
1744329600000|2025-04-11 00:00:00|11190.3|11183.1|11076.9|11069.7|11195.5|11188.3|11000|10992.8|0
1744333200000|2025-04-11 01:00:00|11077|11069.8|11197.4|11190.2|11202.8|11195.6|11060.6|11053.4|0
1744336800000|2025-04-11 02:00:00|11196.4|11189.2|11192.6|11185.4|11250.6|11243.4|11127.2|11120|0
1744340400000|2025-04-11 03:00:00|11192.5|11185.3|11271.9|11264.7|11306.7|11299.5|11191.6|11184.4|0
1744344000000|2025-04-11 04:00:00|11271.5|11264.3|11278.3|11271.1|11317.9|11310.7|11254.3|11247.1|0
1744347600000|2025-04-11 05:00:00|11278.4|11271.2|11418.6|11411.4|11425.6|11418.4|11244.7|11237.5|0
1744351200000|2025-04-11 06:00:00|11418|11410.8|11408.4|11401.2|11481|11473.8|11399|11391.8|0
1744354800000|2025-04-11 07:00:00|11408.5|11401.3|11328.4|11321.2|11416.1|11408.9|11322|11314.8|0
1744358400000|2025-04-11 08:00:00|11328.5|11321.3|11197|11191.8|11364|11358.8|11165.3|11160.1|0
1744362000000|2025-04-11 09:00:00|11197.5|11192.3|11386.8|11381.6|11387.6|11382.4|11189.5|11184.3|0
1744365600000|2025-04-11 10:00:00|11387.8|11382.6|11377.5|11372.3|11408.2|11403|11329.3|11324.1|0
1744369200000|2025-04-11 11:00:00|11372.4|11367.2|11336|11330.8|11393.7|11388.5|11272.1|11266.9|0
1744372800000|2025-04-11 12:00:00|11335.5|11330.3|11269.9|11264.7|11372.1|11366.9|11267.4|11262.2|0
1744376400000|2025-04-11 13:00:00|11270.4|11265.2|11370.7|11366.7|11415.1|11411.1|11192.1|11186.9|0
1744380000000|2025-04-11 14:00:00|11368.5|11364.5|11266.1|11262.1|11386.4|11382.4|11158.4|11154.4|0
1744383600000|2025-04-11 15:00:00|11265.6|11261.6|11350.8|11346.8|11360.9|11356.9|11199.7|11195.7|0
1744387200000|2025-04-11 16:00:00|11351.6|11347.6|11432.7|11428.7|11460.2|11456.2|11312.5|11308.5|0
1744390800000|2025-04-11 17:00:00|11432.5|11428.5|11478.1|11474.1|11511.9|11507.9|11341.2|11337.2|0
1744394400000|2025-04-11 18:00:00|11478|11474|11431.5|11427.5|11488.1|11484.1|11417.1|11413.1|0
1744398000000|2025-04-11 19:00:00|11431.2|11427.2|11507.1|11503.1|11536.9|11532.9|11430.7|11426.7|0
1744401600000|2025-04-11 20:00:00|11507.4|11502.2|11517.7|11512.5|11543.2|11538|11488.4|11483.2|0
1744581600000|2025-04-13 22:00:00|11652|11644.8|11607.5|11600.3|11709.8|11702.6|11591.7|11584.5|0
1744585200000|2025-04-13 23:00:00|11607.6|11600.4|11645.1|11637.9|11671.4|11664.2|11592.3|11585.1|0
1744588800000|2025-04-14 00:00:00|11644.4|11637.2|11642.3|11635.1|11687.2|11680|11631.4|11624.2|0
1744592400000|2025-04-14 01:00:00|11642.5|11635.3|11641.5|11634.3|11655.7|11648.5|11608.4|11601.2|0
1744596000000|2025-04-14 02:00:00|11641.8|11634.6|11673.5|11666.3|11678|11670.8|11640.4|11633.2|0
1744599600000|2025-04-14 03:00:00|11673.3|11666.1|11676.5|11669.3|11693.1|11685.9|11641.6|11634.4|0
1744603200000|2025-04-14 04:00:00|11676.6|11669.4|11716.8|11709.6|11725.4|11718.2|11672|11664.8|0
1744606800000|2025-04-14 05:00:00|11716.7|11709.5|11701.9|11694.7|11721.9|11714.7|11688.9|11681.7|0
1744610400000|2025-04-14 06:00:00|11701.6|11694.4|11723.7|11716.5|11745|11737.8|11688.5|11681.3|0
1744614000000|2025-04-14 07:00:00|11723.9|11716.7|11758.6|11751.4|11759.2|11752|11692.7|11685.5|0
1744617600000|2025-04-14 08:00:00|11758.5|11751.3|11731.1|11725.9|11766.4|11761.2|11729.7|11724.5|0
1744621200000|2025-04-14 09:00:00|11731.6|11726.4|11695.6|11690.4|11754.6|11749.4|11657.2|11652|0
1744624800000|2025-04-14 10:00:00|11695.8|11690.6|11699.9|11694.7|11712.9|11707.7|11680.9|11675.7|0
1744628400000|2025-04-14 11:00:00|11704.1|11698.9|11702.1|11696.9|11767.3|11762.1|11700.5|11695.3|0
1744632000000|2025-04-14 12:00:00|11701.8|11696.6|11765.8|11760.6|11770.6|11765.4|11700.6|11695.4|0
1744635600000|2025-04-14 13:00:00|11765.9|11760.7|11625.2|11621.2|11841.7|11836.5|11576.2|11572.2|0
1744639200000|2025-04-14 14:00:00|11624.8|11620.8|11677.4|11673.4|11720.7|11716.7|11618.2|11614.2|0
1744642800000|2025-04-14 15:00:00|11676.7|11672.7|11460.3|11456.3|11687.8|11683.8|11440.3|11436.3|0
1744646400000|2025-04-14 16:00:00|11460.4|11456.4|11424.4|11420.4|11496.6|11492.6|11412.1|11408.1|0
1744650000000|2025-04-14 17:00:00|11425.6|11421.6|11536.3|11532.3|11541.8|11537.8|11418.7|11414.7|0
1744653600000|2025-04-14 18:00:00|11535.7|11531.7|11567.9|11563.9|11591.9|11587.9|11529.6|11525.6|0
1744657200000|2025-04-14 19:00:00|11567.6|11563.6|11525|11521|11623.9|11619.9|11514.3|11510.3|0
1744660800000|2025-04-14 20:00:00|11525.6|11520.4|11526.2|11521|11545.3|11540.1|11446|11440.8|0
1744664400000|2025-04-14 21:00:00|11526.1|11520.9|11518.3|11513.1|11527.4|11522.2|11510|11504.8|0
1744668000000|2025-04-14 22:00:00|11518|11512.8|11475.6|11470.4|11518|11512.8|11473.6|11468.4|0
1744671600000|2025-04-14 23:00:00|11475.8|11470.6|11478.8|11471.6|11490.2|11485|11473.3|11468.1|0
1744675200000|2025-04-15 00:00:00|11478.7|11471.5|11521|11513.8|11527|11519.8|11478.7|11471.5|0
1744678800000|2025-04-15 01:00:00|11520.3|11513.1|11512.2|11505|11544.2|11537|11508.4|11501.2|0
1744682400000|2025-04-15 02:00:00|11512.6|11505.4|11494.6|11487.4|11536.3|11529.1|11491.9|11484.7|0
1744686000000|2025-04-15 03:00:00|11494.7|11487.5|11521.9|11514.7|11526.5|11519.3|11486.6|11479.4|0
1744689600000|2025-04-15 04:00:00|11522|11514.8|11520.9|11513.7|11533.7|11526.5|11507.1|11499.9|0
1744693200000|2025-04-15 05:00:00|11521|11513.8|11506|11498.8|11525.7|11518.5|11492.2|11485|0
1744696800000|2025-04-15 06:00:00|11505.9|11498.7|11526|11518.8|11527.4|11520.2|11496.7|11489.5|0
1744700400000|2025-04-15 07:00:00|11526.1|11518.9|11586|11578.8|11604.5|11597.3|11523.7|11516.5|0
1744704000000|2025-04-15 08:00:00|11586.3|11579.1|11561.3|11556.1|11608.8|11603.6|11560.4|11555.2|0
1744707600000|2025-04-15 09:00:00|11560.3|11555.1|11552.4|11547.2|11571.6|11566.4|11546.9|11541.7|0
1744711200000|2025-04-15 10:00:00|11552.6|11547.4|11559.1|11553.9|11610.1|11604.9|11543.7|11538.5|0
1744714800000|2025-04-15 11:00:00|11553.7|11548.5|11526.9|11521.7|11571.6|11566.4|11516.3|11511.1|0
1744718400000|2025-04-15 12:00:00|11527.9|11522.7|11530.5|11525.3|11540.2|11535|11493|11487.8|0
1744722000000|2025-04-15 13:00:00|11530.8|11525.6|11643.2|11639.2|11670.4|11666.4|11530.8|11525.6|0
1744725600000|2025-04-15 14:00:00|11643.6|11639.6|11650.9|11646.9|11705.8|11701.8|11563.2|11559.2|0
1744729200000|2025-04-15 15:00:00|11651.1|11647.1|11675.4|11671.4|11700.5|11696.5|11631.1|11627.1|0
1744732800000|2025-04-15 16:00:00|11676.5|11672.5|11641.9|11637.9|11717.3|11713.3|11628.9|11624.9|0
1744736400000|2025-04-15 17:00:00|11640.5|11636.5|11621.9|11617.9|11669.4|11665.4|11591.7|11587.7|0
1744740000000|2025-04-15 18:00:00|11621.8|11617.8|11622.2|11618.2|11632.8|11628.8|11569.6|11565.6|0
1744743600000|2025-04-15 19:00:00|11620.9|11616.9|11600.3|11596.3|11635|11631|11583.5|11579.5|0
1744747200000|2025-04-15 20:00:00|11601.3|11596.1|11582.6|11577.4|11617.1|11611.9|11581.9|11576.7|0
1744750800000|2025-04-15 21:00:00|11582.8|11577.6|11451.9|11446.7|11600.5|11595.3|11447|11441.8|0
1744754400000|2025-04-15 22:00:00|11452|11446.8|11427.3|11422.1|11453.4|11448.2|11411.7|11406.5|0
1744758000000|2025-04-15 23:00:00|11427.4|11422.2|11402.1|11394.9|11432|11426.8|11396|11390.8|0
1744761600000|2025-04-16 00:00:00|11401.8|11394.6|11364.8|11357.6|11407|11399.8|11342.5|11335.3|0
1744765200000|2025-04-16 01:00:00|11364.6|11357.4|11388.4|11381.2|11404.1|11396.9|11364.6|11357.4|0
1744768800000|2025-04-16 02:00:00|11388.5|11381.3|11379.7|11372.5|11398.5|11391.3|11369.2|11362|0
1744772400000|2025-04-16 03:00:00|11379.8|11372.6|11367.3|11360.1|11397.6|11390.4|11366.1|11358.9|0
1744776000000|2025-04-16 04:00:00|11367.4|11360.2|11361.2|11354|11373.1|11365.9|11355.3|11348.1|0
1744779600000|2025-04-16 05:00:00|11362.4|11355.2|11269.2|11262|11362.7|11355.5|11254.2|11247|0
1744783200000|2025-04-16 06:00:00|11269.3|11262.1|11305.6|11298.4|11321|11313.8|11261.3|11254.1|0
1744786800000|2025-04-16 07:00:00|11304.8|11297.6|11276.5|11269.3|11331.3|11324.1|11271.2|11264|0
1744790400000|2025-04-16 08:00:00|11276.6|11269.4|11426.2|11421|11504.7|11499.5|11252.4|11247.2|0
1744794000000|2025-04-16 09:00:00|11426.4|11421.2|11417.3|11412.1|11456.1|11450.9|11403.6|11398.4|0
1744797600000|2025-04-16 10:00:00|11417.7|11412.5|11411|11405.8|11440.7|11435.5|11399.5|11394.3|0
1744801200000|2025-04-16 11:00:00|11411.3|11406.1|11413.3|11408.1|11426.5|11421.3|11385.3|11380.1|0
1744804800000|2025-04-16 12:00:00|11413|11407.8|11367.1|11361.9|11419.3|11414.1|11347.7|11342.5|0
1744808400000|2025-04-16 13:00:00|11367.4|11362.2|11323.1|11319.1|11425.3|11421.3|11319.5|11314.3|0
1744812000000|2025-04-16 14:00:00|11321.7|11317.7|11399.8|11395.8|11431.4|11427.4|11316.2|11312.2|0
1744815600000|2025-04-16 15:00:00|11400.7|11396.7|11361.5|11357.5|11463.2|11459.2|11356.3|11352.3|0
1744819200000|2025-04-16 16:00:00|11363.7|11359.7|11352.1|11348.1|11387.9|11383.9|11343.7|11339.7|0
1744822800000|2025-04-16 17:00:00|11351.4|11347.4|11160.7|11156.7|11365.1|11361.1|11157.3|11153.3|0
1744826400000|2025-04-16 18:00:00|11160.8|11156.8|11100|11096|11223.7|11219.7|11099.4|11095.4|0
1744830000000|2025-04-16 19:00:00|11103.7|11099.7|11227.4|11223.4|11236.5|11232.5|11046.7|11042.7|0
1744833600000|2025-04-16 20:00:00|11227.8|11222.6|11195.9|11190.7|11266.4|11261.2|11182.9|11177.7|0
1744837200000|2025-04-16 21:00:00|11196|11190.8|11247.9|11242.7|11249.8|11244.6|11193.5|11188.3|0
1744840800000|2025-04-16 22:00:00|11248.1|11242.9|11244.6|11239.4|11255.7|11250.5|11226.1|11220.9|0
1744844400000|2025-04-16 23:00:00|11244.5|11239.3|11249.6|11242.4|11251|11245.8|11209.5|11204.3|0
1744848000000|2025-04-17 00:00:00|11250.6|11243.4|11307.5|11300.3|11314|11306.8|11233.2|11226|0
1744851600000|2025-04-17 01:00:00|11307.4|11300.2|11299.3|11292.1|11309.2|11302|11284.3|11277.1|0
1744855200000|2025-04-17 02:00:00|11299.2|11292|11314.3|11307.1|11323.6|11316.4|11287.2|11280|0
1744858800000|2025-04-17 03:00:00|11314.5|11307.3|11339.2|11332|11342.5|11335.3|11313.2|11306|0
1744862400000|2025-04-17 04:00:00|11339.1|11331.9|11340.5|11333.3|11345.2|11338|11333.7|11326.5|0
1744866000000|2025-04-17 05:00:00|11340.7|11333.5|11352.4|11345.2|11365.5|11358.3|11328.4|11321.2|0
1744869600000|2025-04-17 06:00:00|11352.6|11345.4|11353.8|11346.6|11383.7|11376.5|11339|11331.8|0
1744873200000|2025-04-17 07:00:00|11354.2|11347|11394.9|11387.7|11417.2|11410|11354.1|11346.9|0
1744876800000|2025-04-17 08:00:00|11394.6|11387.4|11350.4|11345.2|11396.3|11390.4|11348.9|11343.7|0
1744880400000|2025-04-17 09:00:00|11350.5|11345.3|11361.8|11356.6|11368.9|11363.7|11343|11337.8|0
1744884000000|2025-04-17 10:00:00|11361.6|11356.4|11321.2|11316|11362.7|11357.5|11316.7|11311.5|0
1744887600000|2025-04-17 11:00:00|11325.6|11320.4|11319.2|11314|11325.7|11320.5|11287|11281.8|0
1744891200000|2025-04-17 12:00:00|11317.8|11312.6|11335.3|11330.1|11377.4|11372.2|11317.8|11312.6|0
1744894800000|2025-04-17 13:00:00|11335.1|11329.9|11227.5|11223.5|11335.9|11330.7|11162.9|11158.9|0
1744898400000|2025-04-17 14:00:00|11227.7|11223.7|11094|11090|11240.6|11236.6|11057.6|11053.6|0
1744902000000|2025-04-17 15:00:00|11093.1|11089.1|11115.8|11111.8|11187|11183|11084.4|11080.4|0
1744905600000|2025-04-17 16:00:00|11117.4|11113.4|11193.6|11189.6|11203.1|11199.1|11100.6|11096.6|0
1744909200000|2025-04-17 17:00:00|11195|11191|11155.6|11151.6|11203.7|11199.7|11122.4|11118.4|0
1744912800000|2025-04-17 18:00:00|11155.5|11151.5|11139.8|11135.8|11207.4|11203.4|11139.8|11135.8|0
1744916400000|2025-04-17 19:00:00|11140.1|11136.1|11113.9|11109.9|11149.3|11145.3|11079.8|11075.8|0
1744920000000|2025-04-17 20:00:00|11114.5|11109.3|11151.2|11146|11191.4|11186.2|11111.1|11105.9|0
1744923600000|2025-04-17 21:00:00|11151.8|11146.6|11152.9|11147.7|11163.1|11157.9|11145.1|11139.9|0
1744927200000|2025-04-17 22:00:00|11152.8|11147.6|11148.3|11143.1|11154.9|11149.7|11142.6|11137.4|0
1745186400000|2025-04-20 22:00:00|11081.8|11074.6|11057.8|11050.6|11084.3|11077.1|11034.1|11026.9|0
1745190000000|2025-04-20 23:00:00|11057.7|11050.5|11075.2|11068|11083|11075.8|11051.5|11044.3|0
1745193600000|2025-04-21 00:00:00|11074.7|11067.5|11066.2|11059|11111.9|11104.7|11064.2|11057|0
1745197200000|2025-04-21 01:00:00|11066.6|11059.4|11055.2|11048|11074.2|11067|11037.3|11030.1|0
1745200800000|2025-04-21 02:00:00|11056.1|11048.9|11011.1|11003.9|11068.2|11061|10993|10985.8|0
1745204400000|2025-04-21 03:00:00|11010.9|11003.7|11012.8|11005.6|11022|11014.8|11005.8|10998.6|0
1745208000000|2025-04-21 04:00:00|11012.7|11005.5|11012.4|11005.2|11029.2|11022|11007.9|11000.7|0
1745211600000|2025-04-21 05:00:00|11012.8|11005.6|11029.3|11022.1|11033.7|11026.5|11010.6|11003.4|0
1745215200000|2025-04-21 06:00:00|11029.4|11022.2|11011.6|11004.4|11036.5|11029.3|10998.2|10991|0
1745218800000|2025-04-21 07:00:00|11011.7|11004.5|10968.5|10961.3|11017.1|11009.9|10967.1|10959.9|0
1745222400000|2025-04-21 08:00:00|10968.6|10961.4|11051|11045.8|11108.8|11103.6|10963.9|10956.7|0
1745226000000|2025-04-21 09:00:00|11051.1|11045.9|11048.9|11043.7|11054.9|11049.7|11033.2|11028|0
1745229600000|2025-04-21 10:00:00|11049.3|11044.1|11052.1|11046.9|11056.6|11051.4|11032.8|11027.6|0
1745233200000|2025-04-21 11:00:00|11057|11051.8|10937|10931.8|11057|11051.8|10926.2|10921|0
1745236800000|2025-04-21 12:00:00|10935.5|10930.3|10941|10935.8|10955.7|10950.5|10933.5|10928.3|0
1745240400000|2025-04-21 13:00:00|10940.5|10935.3|10859.4|10855.4|11003.9|10999.9|10859.4|10855.4|0
1745244000000|2025-04-21 14:00:00|10856.1|10852.1|10835.5|10831.5|10858.3|10854.3|10786.1|10782.1|0
1745247600000|2025-04-21 15:00:00|10835.7|10831.7|10762.7|10758.7|10860.1|10856.1|10753.1|10749.1|0
1745251200000|2025-04-21 16:00:00|10763|10759|10755.5|10751.5|10812|10808|10752.1|10748.1|0
1745254800000|2025-04-21 17:00:00|10755.8|10751.8|10713.8|10709.8|10766.7|10762.7|10707.5|10703.5|0
1745258400000|2025-04-21 18:00:00|10714.7|10710.7|10717.1|10713.1|10760.2|10756.2|10708.3|10704.3|0
1745262000000|2025-04-21 19:00:00|10716.6|10712.6|10849|10845|10871.6|10867.6|10716.1|10712.1|0
1745265600000|2025-04-21 20:00:00|10849.6|10844.4|10827.4|10822.2|10849.9|10844.7|10815.1|10809.9|0
1745269200000|2025-04-21 21:00:00|10827.1|10821.9|10832.4|10827.2|10834.3|10829.1|10821.8|10816.6|0
1745272800000|2025-04-21 22:00:00|10833.2|10828|10811.6|10806.4|10833.9|10828.7|10804.7|10799.5|0
1745276400000|2025-04-21 23:00:00|10811.1|10805.9|10893.6|10886.4|10895.4|10890.2|10810.9|10805.7|0
1745280000000|2025-04-22 00:00:00|10893.7|10886.5|10889.4|10882.2|10905.5|10898.3|10876.1|10868.9|0
1745283600000|2025-04-22 01:00:00|10889.7|10882.5|10913.5|10906.3|10937.4|10930.2|10884.6|10877.4|0
1745287200000|2025-04-22 02:00:00|10913.4|10906.2|10913.1|10905.9|10925|10917.8|10901.6|10894.4|0
1745290800000|2025-04-22 03:00:00|10912.9|10905.7|10881.1|10873.9|10917.5|10910.3|10861.2|10854|0
1745294400000|2025-04-22 04:00:00|10881|10873.8|10883.7|10876.5|10889.8|10882.6|10874.9|10867.7|0
1745298000000|2025-04-22 05:00:00|10883.4|10876.2|10898.8|10891.6|10901.2|10894|10874.7|10867.5|0
1745301600000|2025-04-22 06:00:00|10898.5|10891.3|10997.7|10990.5|11007.2|11000|10889.8|10882.6|0
1745305200000|2025-04-22 07:00:00|10997.6|10990.4|10956.4|10949.2|11013.5|11006.3|10949.7|10942.5|0
1745308800000|2025-04-22 08:00:00|10955.7|10948.5|10955|10949.8|10990.1|10984.9|10914.1|10908.9|0
1745312400000|2025-04-22 09:00:00|10955.1|10949.9|10942.9|10937.7|10962.2|10957|10940.7|10935.5|0
1745316000000|2025-04-22 10:00:00|10942.8|10937.6|10935.9|10930.7|10947.6|10942.4|10928.7|10923.5|0
1745319600000|2025-04-22 11:00:00|10942.4|10937.2|10924.5|10919.3|10951.4|10946.2|10921.8|10916.6|0
1745323200000|2025-04-22 12:00:00|10924.1|10918.9|10984.5|10979.3|10984.7|10979.5|10922.6|10917.4|0
1745326800000|2025-04-22 13:00:00|10984.3|10979.1|11065|11061|11067.4|11063.4|10958.4|10954.4|0
1745330400000|2025-04-22 14:00:00|11069|11065|11127.1|11123.1|11134.7|11130.7|11057.4|11053.4|0
1745334000000|2025-04-22 15:00:00|11126.1|11122.1|11152.1|11148.1|11169.3|11165.3|11092.3|11088.3|0
1745337600000|2025-04-22 16:00:00|11152.9|11148.9|11208.1|11204.1|11254.1|11250.1|11152.9|11148.9|0
1745341200000|2025-04-22 17:00:00|11208.6|11204.6|11057.9|11053.9|11234.3|11230.3|11050.2|11046.2|0
1745344800000|2025-04-22 18:00:00|11057.3|11053.3|11142.8|11138.8|11152|11148|11053.6|11049.6|0
1745348400000|2025-04-22 19:00:00|11143.3|11139.3|11145.1|11141.1|11158.8|11154.8|11043.6|11039.6|0
1745352000000|2025-04-22 20:00:00|11145.7|11140.5|11160.3|11155.1|11176.4|11171.2|11127.2|11122|0
1745355600000|2025-04-22 21:00:00|11161|11155.8|11418.2|11413|11427.3|11422.1|11157.3|11152.1|0
1745359200000|2025-04-22 22:00:00|11418|11412.8|11443.4|11438.2|11446.4|11441.2|11388.4|11383.2|0
1745362800000|2025-04-22 23:00:00|11443.5|11438.3|11459.3|11452.1|11466|11460.8|11433.5|11428.3|0
1745366400000|2025-04-23 00:00:00|11459.7|11452.5|11419.7|11412.5|11465.7|11458.5|11401.3|11394.1|0
1745370000000|2025-04-23 01:00:00|11419.6|11412.4|11379.8|11372.6|11435.2|11428|11368.8|11361.6|0
1745373600000|2025-04-23 02:00:00|11379.9|11372.7|11408.9|11401.7|11426.6|11419.4|11370.1|11362.9|0
1745377200000|2025-04-23 03:00:00|11408.8|11401.6|11420.1|11412.9|11422.6|11415.4|11393.6|11386.4|0
1745380800000|2025-04-23 04:00:00|11420.4|11413.2|11434.7|11427.5|11442.5|11435.3|11418.8|11411.6|0
1745384400000|2025-04-23 05:00:00|11434.6|11427.4|11444.6|11437.4|11452.3|11445.1|11406.4|11399.2|0
1745388000000|2025-04-23 06:00:00|11445.2|11438|11442.1|11434.9|11465.1|11457.9|11438.9|11431.7|0
1745391600000|2025-04-23 07:00:00|11441.7|11434.5|11474.1|11466.9|11478.5|11471.3|11427.8|11420.6|0
1745395200000|2025-04-23 08:00:00|11474|11466.8|11482.6|11477.4|11511.3|11506.1|11447.4|11442.2|0
1745398800000|2025-04-23 09:00:00|11483.2|11478|11496.3|11491.1|11526.3|11521.1|11481.7|11476.5|0
1745402400000|2025-04-23 10:00:00|11496.2|11491|11592.8|11587.6|11596.6|11591.4|11495.6|11490.4|0
1745406000000|2025-04-23 11:00:00|11592.7|11587.5|11544.7|11539.5|11597.8|11592.6|11544.5|11539.3|0
1745409600000|2025-04-23 12:00:00|11544.8|11539.6|11600.3|11595.1|11610.2|11605|11539.1|11533.9|0
1745413200000|2025-04-23 13:00:00|11600.7|11595.5|11664.1|11660.1|11724|11720|11557.2|11552|0
1745416800000|2025-04-23 14:00:00|11682|11678|11694|11690|11756.9|11752.9|11624|11620|0
1745420400000|2025-04-23 15:00:00|11695.3|11691.3|11566|11562|11713.5|11709.5|11510.2|11506.2|0
1745424000000|2025-04-23 16:00:00|11566.1|11562.1|11596.3|11592.3|11611.3|11607.3|11476|11472|0
1745427600000|2025-04-23 17:00:00|11596.9|11592.9|11607.4|11603.4|11626.7|11622.7|11552.1|11548.1|0
1745431200000|2025-04-23 18:00:00|11606.5|11602.5|11576.9|11572.9|11629.3|11625.3|11563.2|11559.2|0
1745434800000|2025-04-23 19:00:00|11576.6|11572.6|11524.7|11520.7|11590.6|11586.6|11475.8|11471.8|0
1745438400000|2025-04-23 20:00:00|11526.1|11520.9|11673.3|11668.1|11681.6|11676.4|11504|11498.8|0
1745442000000|2025-04-23 21:00:00|11673.2|11668|11665.5|11660.3|11688.6|11683.4|11659.6|11654.4|0
1745445600000|2025-04-23 22:00:00|11664.1|11658.9|11644.3|11639.1|11664.7|11659.5|11609.2|11604|0
1745449200000|2025-04-23 23:00:00|11644|11638.8|11678.3|11671.1|11679.4|11674.1|11642|11636.8|0
1745452800000|2025-04-24 00:00:00|11678.4|11671.2|11679|11671.8|11702.9|11695.7|11669.7|11662.5|0
1745456400000|2025-04-24 01:00:00|11681|11673.8|11631|11623.8|11685.2|11678|11630.9|11623.7|0
1745460000000|2025-04-24 02:00:00|11630.9|11623.7|11616|11608.8|11655.4|11648.2|11614.9|11607.7|0
1745463600000|2025-04-24 03:00:00|11615.4|11608.2|11622|11614.8|11625.4|11618.2|11607.8|11600.6|0
1745467200000|2025-04-24 04:00:00|11621.8|11614.6|11625.7|11618.5|11629.8|11622.6|11591.4|11584.2|0
1745470800000|2025-04-24 05:00:00|11626|11618.8|11590.3|11583.1|11637.8|11630.6|11568.6|11561.4|0
1745474400000|2025-04-24 06:00:00|11590.4|11583.2|11613.3|11606.1|11636.8|11629.6|11587|11579.8|0
1745478000000|2025-04-24 07:00:00|11612|11604.8|11567.4|11560.2|11620.5|11613.3|11550.6|11543.4|0
1745481600000|2025-04-24 08:00:00|11568.8|11561.6|11506|11500.8|11579.7|11574.5|11488.9|11483.7|0
1745485200000|2025-04-24 09:00:00|11506.1|11500.9|11556.5|11551.3|11557.1|11551.9|11506.1|11500.9|0
1745488800000|2025-04-24 10:00:00|11556.3|11551.1|11634.9|11629.7|11648.8|11643.6|11556.3|11551.1|0
1745492400000|2025-04-24 11:00:00|11633.6|11628.4|11600|11594.8|11644.7|11639.5|11573.8|11568.6|0
1745496000000|2025-04-24 12:00:00|11600.2|11595|11662.3|11657.1|11669.4|11664.2|11600.2|11595|0
1745499600000|2025-04-24 13:00:00|11663.3|11658.1|11918.6|11914.6|11928.8|11924.8|11643.9|11638.7|0
1745503200000|2025-04-24 14:00:00|11916.1|11912.1|11957.4|11953.4|11984.4|11980.4|11898.3|11894.3|0
1745506800000|2025-04-24 15:00:00|11957.6|11953.6|12000.2|11996.2|12029.1|12025.1|11951|11947|0
1745510400000|2025-04-24 16:00:00|12001.2|11997.2|12071.4|12067.4|12083.3|12079.3|11985.9|11981.9|0
1745514000000|2025-04-24 17:00:00|12071.7|12067.7|12077.7|12073.7|12085.3|12081.3|12037.8|12033.8|0
1745517600000|2025-04-24 18:00:00|12077.4|12073.4|12107.9|12103.9|12132.4|12128.4|12069.9|12065.9|0
1745521200000|2025-04-24 19:00:00|12107.3|12103.3|12120.4|12116.4|12136.3|12132.3|12057.5|12053.5|0
1745524800000|2025-04-24 20:00:00|12120|12114.8|12220.8|12215.6|12250|12244.8|12115.6|12110.4|0
1745528400000|2025-04-24 21:00:00|12219.8|12214.6|12285.4|12280.2|12290.6|12285.4|12219.1|12213.9|0
1745532000000|2025-04-24 22:00:00|12286.4|12281.2|12277.2|12272|12286.4|12281.2|12245.3|12240.1|0
1745535600000|2025-04-24 23:00:00|12277.7|12272.5|12294.1|12286.9|12299.3|12294.1|12271.6|12266.4|0
1745539200000|2025-04-25 00:00:00|12293.9|12286.7|12323.7|12316.5|12327.7|12320.5|12278.3|12271.1|0
1745542800000|2025-04-25 01:00:00|12323.9|12316.7|12288.2|12281|12330.7|12323.5|12282.4|12275.2|0
1745546400000|2025-04-25 02:00:00|12288.4|12281.2|12269.7|12262.5|12296.4|12289.2|12256.5|12249.3|0
1745550000000|2025-04-25 03:00:00|12269.4|12262.2|12313.5|12306.3|12317.7|12310.5|12258.2|12251|0
1745553600000|2025-04-25 04:00:00|12313.4|12306.2|12287.4|12280.2|12347.8|12340.6|12279.9|12272.7|0
1745557200000|2025-04-25 05:00:00|12287.6|12280.4|12289.2|12282|12304.4|12297.2|12277.9|12270.7|0
1745560800000|2025-04-25 06:00:00|12289.3|12282.1|12323.7|12316.5|12332.5|12325.3|12282.9|12275.7|0
1745564400000|2025-04-25 07:00:00|12324.8|12317.6|12292.1|12284.9|12326.4|12319.2|12261.9|12254.7|0
1745568000000|2025-04-25 08:00:00|12292|12284.8|12279.9|12274.7|12313.7|12308.5|12275.7|12270.5|0
1745571600000|2025-04-25 09:00:00|12279.5|12274.3|12279.7|12274.5|12291.3|12286.1|12246.7|12241.5|0
1745575200000|2025-04-25 10:00:00|12277.5|12272.3|12164|12158.8|12277.5|12272.3|12156|12150.8|0
1745578800000|2025-04-25 11:00:00|12180.5|12175.3|12172.4|12167.2|12214.8|12209.6|12162.5|12157.3|0
1745582400000|2025-04-25 12:00:00|12170.2|12165|12150.6|12145.4|12199.7|12194.5|12148.7|12143.5|0
1745586000000|2025-04-25 13:00:00|12149.4|12144.2|12164.2|12160.2|12238|12234|12135.2|12131.2|0
1745589600000|2025-04-25 14:00:00|12169.8|12165.8|12188.5|12184.5|12263|12259|12124.3|12120.3|0
1745593200000|2025-04-25 15:00:00|12188.7|12184.7|12222.1|12218.1|12248.3|12244.3|12172.6|12168.6|0
1745596800000|2025-04-25 16:00:00|12222.2|12218.2|12305.5|12301.5|12307.1|12303.1|12201.9|12197.9|0
1745600400000|2025-04-25 17:00:00|12305.7|12301.7|12266|12262|12358.6|12354.6|12230|12226|0
1745604000000|2025-04-25 18:00:00|12266.2|12262.2|12310.2|12306.2|12331.4|12327.4|12260.4|12256.4|0
1745607600000|2025-04-25 19:00:00|12309.8|12305.8|12328.3|12324.3|12337.1|12333.1|12274.3|12270.3|0
1745611200000|2025-04-25 20:00:00|12329.2|12324|12331.5|12326.3|12341.3|12336.1|12328.9|12323.7|0
1745791200000|2025-04-27 22:00:00|12281.9|12274.7|12267.9|12260.7|12303.2|12296|12262.3|12255.1|0
1745794800000|2025-04-27 23:00:00|12267.8|12260.6|12265|12257.8|12276.7|12269.5|12251.7|12244.5|0
1745798400000|2025-04-28 00:00:00|12265.5|12258.3|12235.6|12228.4|12274.5|12267.3|12229.3|12222.1|0
1745802000000|2025-04-28 01:00:00|12235.1|12227.9|12246.1|12238.9|12248|12240.8|12221.7|12214.5|0
1745805600000|2025-04-28 02:00:00|12246.2|12239|12238|12230.8|12260.7|12253.5|12230.6|12223.4|0
1745809200000|2025-04-28 03:00:00|12238.1|12230.9|12228.6|12221.4|12241|12233.8|12223.1|12215.9|0
1745812800000|2025-04-28 04:00:00|12228.4|12221.2|12234.3|12227.1|12244.8|12237.6|12228.4|12221.2|0
1745816400000|2025-04-28 05:00:00|12233.9|12226.7|12237.2|12230|12245.1|12237.9|12229.2|12222|0
1745820000000|2025-04-28 06:00:00|12237.6|12230.4|12296.3|12289.1|12298.2|12291|12237.6|12230.4|0
1745823600000|2025-04-28 07:00:00|12296.5|12289.3|12274.2|12267|12307.3|12300.1|12273.5|12266.3|0
1745827200000|2025-04-28 08:00:00|12274.4|12267.2|12292.1|12286.9|12304.9|12299.7|12265.9|12260.7|0
1745830800000|2025-04-28 09:00:00|12292.3|12287.1|12310.8|12305.6|12320.1|12314.9|12286.8|12281.6|0
1745834400000|2025-04-28 10:00:00|12310.9|12305.7|12290.6|12285.4|12313.4|12308.2|12284|12278.8|0
1745838000000|2025-04-28 11:00:00|12294|12288.8|12328.8|12323.6|12337.2|12332|12294|12288.8|0
1745841600000|2025-04-28 12:00:00|12329.4|12324.2|12347|12341.8|12357.1|12351.9|12305.5|12300.3|0
1745845200000|2025-04-28 13:00:00|12346.9|12341.7|12243.2|12239.2|12380|12376|12229.3|12225.3|0
1745848800000|2025-04-28 14:00:00|12246.8|12242.8|12253.6|12249.6|12299.9|12295.9|12219.7|12215.7|0
1745852400000|2025-04-28 15:00:00|12254.7|12250.7|12171.9|12167.9|12269.5|12265.5|12136.7|12132.7|0
1745856000000|2025-04-28 16:00:00|12171|12167|12149.8|12145.8|12180.2|12176.2|12111.6|12107.6|0
1745859600000|2025-04-28 17:00:00|12149.6|12145.6|12195.1|12191.1|12200.1|12196.1|12112.9|12108.9|0
1745863200000|2025-04-28 18:00:00|12195.5|12191.5|12242.2|12238.2|12248.1|12244.1|12182.6|12178.6|0
1745866800000|2025-04-28 19:00:00|12243.7|12239.7|12291.4|12287.4|12333|12329|12237.3|12233.3|0
1745870400000|2025-04-28 20:00:00|12292|12286.8|12255.7|12250.5|12294.9|12289.7|12253.1|12247.9|0
1745874000000|2025-04-28 21:00:00|12255.8|12250.6|12253.9|12248.7|12260|12254.8|12251.6|12246.4|0
1745877600000|2025-04-28 22:00:00|12253.8|12248.6|12250.7|12245.5|12258.5|12253.3|12247.6|12242.4|0
1745881200000|2025-04-28 23:00:00|12250.8|12245.6|12277.6|12270.4|12278.5|12271.3|12250.4|12245.2|0
1745884800000|2025-04-29 00:00:00|12277.4|12270.2|12294.5|12287.3|12299|12291.8|12255.4|12248.2|0
1745888400000|2025-04-29 01:00:00|12294.3|12287.1|12321.6|12314.4|12325.9|12318.7|12288.1|12280.9|0
1745892000000|2025-04-29 02:00:00|12321.9|12314.7|12306.3|12299.1|12346.7|12339.5|12298.4|12291.2|0
1745895600000|2025-04-29 03:00:00|12306.6|12299.4|12308.4|12301.2|12320.4|12313.2|12300.2|12293|0
1745899200000|2025-04-29 04:00:00|12308.5|12301.3|12294.4|12287.2|12324.9|12317.7|12286.9|12279.7|0
1745902800000|2025-04-29 05:00:00|12294.3|12287.1|12280.5|12273.3|12306.6|12299.4|12279.5|12272.3|0
1745906400000|2025-04-29 06:00:00|12280.7|12273.5|12287.9|12280.7|12303.1|12295.9|12275.8|12268.6|0
1745910000000|2025-04-29 07:00:00|12288.3|12281.1|12335.6|12328.4|12342.7|12335.5|12280.9|12273.7|0
1745913600000|2025-04-29 08:00:00|12335.3|12328.1|12334.6|12329.4|12357.9|12352.7|12309.4|12304.2|0
1745917200000|2025-04-29 09:00:00|12334.2|12329|12324.3|12319.1|12336.4|12331.2|12319.4|12314.2|0
1745920800000|2025-04-29 10:00:00|12324.4|12319.2|12270.7|12265.5|12324.9|12319.7|12247.9|12242.7|0
1745924400000|2025-04-29 11:00:00|12273.5|12268.3|12282.2|12277|12289.5|12284.3|12265.8|12260.6|0
1745928000000|2025-04-29 12:00:00|12282.3|12277.1|12239.8|12234.6|12305.6|12300.4|12236.1|12230.9|0
1745931600000|2025-04-29 13:00:00|12239.9|12234.7|12258.7|12254.7|12287.2|12283.2|12194.4|12190.4|0
1745935200000|2025-04-29 14:00:00|12261.1|12257.1|12337.4|12333.4|12341.5|12337.5|12242|12238|0
1745938800000|2025-04-29 15:00:00|12337.1|12333.1|12301.6|12297.6|12350.2|12346.2|12269.1|12265.1|0
1745942400000|2025-04-29 16:00:00|12301.7|12297.7|12276.1|12272.1|12343.7|12339.7|12262.3|12258.3|0
1745946000000|2025-04-29 17:00:00|12276|12272|12366.4|12362.4|12375.8|12371.8|12265.7|12261.7|0
1745949600000|2025-04-29 18:00:00|12366.3|12362.3|12357.8|12353.8|12384.3|12380.3|12356.3|12352.3|0
1745953200000|2025-04-29 19:00:00|12357.7|12353.7|12357.3|12353.3|12388.7|12384.7|12341.4|12337.4|0
1745956800000|2025-04-29 20:00:00|12358.5|12346.5|12313.3|12308.1|12358.5|12349.8|12282.7|12277.5|0
1745960400000|2025-04-29 21:00:00|12312.8|12307.6|12298.6|12293.4|12313.9|12308.7|12295.1|12289.9|0
1745964000000|2025-04-29 22:00:00|12299.1|12293.9|12292.8|12287.6|12308|12302.8|12291.9|12286.7|0
1745967600000|2025-04-29 23:00:00|12292.7|12287.5|12281.7|12274.5|12293.3|12288.1|12276.7|12271.5|0
1745971200000|2025-04-30 00:00:00|12281.9|12274.7|12259.7|12252.5|12296|12288.8|12251.9|12244.7|0
1745974800000|2025-04-30 01:00:00|12259.8|12252.6|12247.2|12240|12268.7|12261.5|12242.6|12235.4|0
1745978400000|2025-04-30 02:00:00|12247|12239.8|12247.5|12240.3|12259.3|12252.1|12241.4|12234.2|0
1745982000000|2025-04-30 03:00:00|12247.4|12240.2|12256.6|12249.4|12259.2|12252|12230.9|12223.7|0
1745985600000|2025-04-30 04:00:00|12256|12248.8|12254.3|12247.1|12268|12260.8|12247.8|12240.6|0
1745989200000|2025-04-30 05:00:00|12254.4|12247.2|12266.8|12259.6|12267.4|12260.2|12244.8|12237.6|0
1745992800000|2025-04-30 06:00:00|12266.7|12259.5|12285.3|12278.1|12289.8|12282.6|12264.8|12257.6|0
1745996400000|2025-04-30 07:00:00|12285.6|12278.4|12300.7|12293.5|12306.1|12298.9|12284.6|12277.4|0
1746000000000|2025-04-30 08:00:00|12298.5|12291.3|12319|12313.8|12341|12335.8|12297|12289.8|0
1746003600000|2025-04-30 09:00:00|12319.1|12313.9|12320.4|12315.2|12336.3|12331.1|12318.5|12313.3|0
1746007200000|2025-04-30 10:00:00|12320.5|12315.3|12303|12300|12321.7|12316.5|12292.3|12289.3|0
1746010800000|2025-04-30 11:00:00|12301|12298|12275.2|12272.2|12309.3|12306.3|12270.4|12267.4|0
1746014400000|2025-04-30 12:00:00|12275.3|12272.3|12110.9|12107.9|12277.8|12274.8|12086|12083|0
1746018000000|2025-04-30 13:00:00|12111.2|12108.2|11999.7|11997.9|12111.2|12108.2|11993.4|11991.6|0
1746021600000|2025-04-30 14:00:00|12000.1|11998.3|12132.4|12130.6|12148.7|12146.9|11993.1|11991.3|0
1746025200000|2025-04-30 15:00:00|12131.1|12129.3|12208|12206.2|12219.1|12217.3|12131.1|12129.3|0
1746028800000|2025-04-30 16:00:00|12206.8|12205|12190.6|12188.8|12226.2|12224.4|12144.4|12142.6|0
1746032400000|2025-04-30 17:00:00|12190.7|12188.9|12220.4|12218.6|12238.9|12237.1|12126.4|12124.6|0
1746036000000|2025-04-30 18:00:00|12220|12218.2|12212.9|12211.1|12285.4|12283.6|12196|12194.2|0
1746039600000|2025-04-30 19:00:00|12212.4|12210.6|12331.1|12329.3|12380.6|12378.8|12199.4|12197.6|0
1746043200000|2025-04-30 20:00:00|12333.8|12330.8|12615.2|12612.2|12635|12632|12308.2|12305.2|0
1746046800000|2025-04-30 21:00:00|12615.3|12612.3|12577|12574|12627.4|12624.4|12537.8|12534.8|0
1746050400000|2025-04-30 22:00:00|12578.4|12575.4|12644.8|12641.8|12673.3|12670.3|12578.4|12575.4|0
1746054000000|2025-04-30 23:00:00|12645|12642|12630.3|12625.3|12646|12643|12626.6|12623.6|0
1746057600000|2025-05-01 00:00:00|12630.4|12625.4|12650.7|12645.7|12655.9|12650.9|12627.7|12622.7|0
1746061200000|2025-05-01 01:00:00|12650.4|12645.4|12638.7|12633.7|12653.7|12648.7|12626.5|12621.5|0
1746064800000|2025-05-01 02:00:00|12638.6|12633.6|12628.2|12623.2|12653.3|12648.3|12624.5|12619.5|0
1746068400000|2025-05-01 03:00:00|12628.1|12623.1|12658.4|12653.4|12662|12657|12624|12619|0
1746072000000|2025-05-01 04:00:00|12658.5|12653.5|12647.5|12642.5|12665.1|12660.1|12642.4|12637.4|0
1746075600000|2025-05-01 05:00:00|12647.7|12642.7|12633.8|12628.8|12669.6|12664.6|12632|12627|0
1746079200000|2025-05-01 06:00:00|12633.7|12628.7|12634.3|12629.3|12651.9|12646.9|12630.7|12625.7|0
1746082800000|2025-05-01 07:00:00|12634.2|12629.2|12651.8|12646.8|12665.8|12660.8|12618.3|12613.3|0
1746086400000|2025-05-01 08:00:00|12651.9|12646.9|12683.5|12680.5|12684.5|12681.5|12645.6|12640.6|0
1746090000000|2025-05-01 09:00:00|12683.3|12680.3|12708.9|12705.9|12715.6|12712.6|12680.6|12677.6|0
1746093600000|2025-05-01 10:00:00|12709.7|12706.7|12711.3|12708.3|12725.4|12722.4|12700.5|12697.5|0
1746097200000|2025-05-01 11:00:00|12710.4|12707.4|12721.2|12718.2|12731.7|12728.7|12699|12696|0
1746100800000|2025-05-01 12:00:00|12720.8|12717.8|12678.9|12675.9|12723.6|12720.6|12678.3|12675.3|0
1746104400000|2025-05-01 13:00:00|12679|12676|12594.1|12592.3|12712.8|12711|12594|12592.2|0
1746108000000|2025-05-01 14:00:00|12589.9|12588.1|12755.3|12753.5|12755.3|12753.5|12580.7|12578.9|0
1746111600000|2025-05-01 15:00:00|12755.1|12753.3|12678.4|12676.6|12785.7|12783.9|12660|12658.2|0
1746115200000|2025-05-01 16:00:00|12679|12677.2|12676.2|12674.4|12712.9|12711.1|12650|12648.2|0
1746118800000|2025-05-01 17:00:00|12675.9|12674.1|12705.3|12703.5|12724.4|12722.6|12671|12669.2|0
1746122400000|2025-05-01 18:00:00|12705.9|12704.1|12734.2|12732.4|12754.6|12752.8|12702.7|12700.9|0
1746126000000|2025-05-01 19:00:00|12735.2|12733.4|12623.1|12621.3|12738|12736.2|12613.5|12611.7|0
1746129600000|2025-05-01 20:00:00|12622.9|12619.9|12531.2|12528.2|12646.1|12643.1|12518.6|12515.6|0
1746133200000|2025-05-01 21:00:00|12531.3|12528.3|12532.6|12529.6|12583.6|12580.6|12521.8|12518.8|0
1746136800000|2025-05-01 22:00:00|12531.8|12528.8|12536.1|12533.1|12546.9|12543.9|12524.5|12521.5|0
1746140400000|2025-05-01 23:00:00|12536.2|12533.2|12522.6|12517.6|12553.2|12550.2|12522.3|12517.3|0
1746144000000|2025-05-02 00:00:00|12523.6|12518.6|12629.6|12624.6|12647.2|12642.2|12498.7|12493.7|0
1746147600000|2025-05-02 01:00:00|12629.5|12624.5|12619.9|12614.9|12655.9|12650.9|12611.1|12606.1|0
1746151200000|2025-05-02 02:00:00|12620|12615|12640.6|12635.6|12648.6|12643.6|12604.7|12599.7|0
1746154800000|2025-05-02 03:00:00|12640.5|12635.5|12652.7|12647.7|12659.6|12654.6|12636.3|12631.3|0
1746158400000|2025-05-02 04:00:00|12652.8|12647.8|12657.1|12652.1|12669.4|12664.4|12641.4|12636.4|0
1746162000000|2025-05-02 05:00:00|12657.2|12652.2|12632.9|12627.9|12659.5|12654.5|12626.6|12621.6|0
1746165600000|2025-05-02 06:00:00|12632.5|12627.5|12620.4|12615.4|12632.9|12627.9|12587.3|12582.3|0
1746169200000|2025-05-02 07:00:00|12620.2|12615.2|12602|12597|12640|12635|12601.4|12596.4|0
1746172800000|2025-05-02 08:00:00|12601.2|12596.2|12600.2|12597.2|12644.5|12641.5|12596.1|12592.4|0
1746176400000|2025-05-02 09:00:00|12600.4|12597.4|12630.4|12627.4|12633.3|12630.3|12585.7|12582.7|0
1746180000000|2025-05-02 10:00:00|12630.3|12627.3|12643.7|12640.7|12647.9|12644.9|12627.3|12624.3|0
1746183600000|2025-05-02 11:00:00|12642.5|12639.5|12639.1|12636.1|12660.9|12657.9|12634.4|12631.4|0
1746187200000|2025-05-02 12:00:00|12638.7|12635.7|12777.4|12774.4|12788.2|12785.2|12638.7|12635.7|0
1746190800000|2025-05-02 13:00:00|12776.9|12773.9|12759.6|12757.8|12801.2|12798.2|12682|12680.2|0
1746194400000|2025-05-02 14:00:00|12761|12759.2|12813.8|12812|12843.5|12841.7|12747.8|12746|0
1746198000000|2025-05-02 15:00:00|12813.6|12811.8|12854.5|12852.7|12860|12858.2|12797.2|12795.4|0
1746201600000|2025-05-02 16:00:00|12854.7|12852.9|12881.7|12879.9|12904|12902.2|12851.7|12849.9|0
1746205200000|2025-05-02 17:00:00|12881.9|12880.1|12865.4|12863.6|12885.1|12883.3|12844.3|12842.5|0
1746208800000|2025-05-02 18:00:00|12865.3|12863.5|12856.9|12855.1|12898.5|12896.7|12847.6|12845.8|0
1746212400000|2025-05-02 19:00:00|12855.3|12853.5|12834.8|12833|12863.6|12861.8|12809.5|12807.7|0
1746216000000|2025-05-02 20:00:00|12835.4|12832.4|12839.5|12836.5|12856.7|12853.7|12834.2|12831.2|0
1746396000000|2025-05-04 22:00:00|12800|12795|12777.9|12772.9|12814.2|12809.2|12773|12768|0
1746399600000|2025-05-04 23:00:00|12777.2|12772.2|12746.9|12741.9|12782.8|12777.8|12725|12720|0
1746403200000|2025-05-05 00:00:00|12746.5|12741.5|12753.6|12748.6|12761.1|12756.1|12736.1|12731.1|0
1746406800000|2025-05-05 01:00:00|12753.7|12748.7|12685.1|12680.1|12753.8|12748.8|12676.7|12671.7|0
1746410400000|2025-05-05 02:00:00|12684.5|12679.5|12701.3|12696.3|12717.5|12712.5|12679.7|12674.7|0
1746414000000|2025-05-05 03:00:00|12701.5|12696.5|12716.4|12711.4|12727.6|12722.6|12692.3|12687.3|0
1746417600000|2025-05-05 04:00:00|12716|12711|12702.1|12697.1|12718|12713|12690.1|12685.1|0
1746421200000|2025-05-05 05:00:00|12702.2|12697.2|12720.4|12715.4|12727.8|12722.8|12702.2|12697.2|0
1746424800000|2025-05-05 06:00:00|12720.7|12715.7|12723.7|12718.7|12748.8|12743.8|12720.7|12715.7|0
1746428400000|2025-05-05 07:00:00|12723.3|12718.3|12719.8|12714.8|12728.1|12723.1|12706.7|12701.7|0
1746432000000|2025-05-05 08:00:00|12719.6|12714.6|12676.2|12673.2|12741.8|12738.8|12660.1|12657.1|0
1746435600000|2025-05-05 09:00:00|12676.1|12673.1|12675.6|12672.6|12689.9|12686.9|12667.3|12664.3|0
1746439200000|2025-05-05 10:00:00|12675.5|12672.5|12651.4|12648.4|12675.9|12672.9|12640.5|12637.5|0
1746442800000|2025-05-05 11:00:00|12660.8|12657.8|12637.5|12634.5|12676.9|12673.9|12626.2|12623.2|0
1746446400000|2025-05-05 12:00:00|12637.4|12634.4|12645.7|12642.7|12651.8|12648.8|12626.4|12623.4|0
1746450000000|2025-05-05 13:00:00|12645|12642|12786.9|12785.1|12799.5|12797.7|12636|12633|0
1746453600000|2025-05-05 14:00:00|12786.3|12784.5|12803.1|12801.3|12826.4|12824.6|12735.2|12733.4|0
1746457200000|2025-05-05 15:00:00|12803.9|12802.1|12792.1|12790.3|12822.5|12820.7|12773.3|12771.5|0
1746460800000|2025-05-05 16:00:00|12792.8|12791|12823.9|12822.1|12832.1|12830.3|12788.8|12787|0
1746464400000|2025-05-05 17:00:00|12823.7|12821.9|12830.9|12829.1|12843.3|12841.5|12808.9|12807.1|0
1746468000000|2025-05-05 18:00:00|12830.7|12828.9|12821.4|12819.6|12848.7|12846.9|12820.1|12818.3|0
1746471600000|2025-05-05 19:00:00|12821.2|12819.4|12749.2|12747.4|12822.6|12820.8|12739.6|12737.8|0
1746475200000|2025-05-05 20:00:00|12749.8|12746.8|12732.9|12729.9|12758.1|12755.1|12716|12713|0
1746478800000|2025-05-05 21:00:00|12733|12730|12723.1|12720.1|12737.2|12734.2|12718.9|12715.9|0
1746482400000|2025-05-05 22:00:00|12723|12720|12719.9|12716.9|12731.7|12728.7|12719.7|12716.7|0
1746486000000|2025-05-05 23:00:00|12722.5|12719.5|12721.3|12716.3|12730.8|12727.8|12719.1|12716|0
1746489600000|2025-05-06 00:00:00|12721.7|12716.7|12711.1|12706.1|12735.9|12730.9|12699|12694|0
1746493200000|2025-05-06 01:00:00|12710.9|12705.9|12687|12682|12718.1|12713.1|12683|12678|0
1746496800000|2025-05-06 02:00:00|12686.9|12681.9|12684.6|12679.6|12696|12691|12672.9|12667.9|0
1746500400000|2025-05-06 03:00:00|12684.8|12679.8|12707.1|12702.1|12707.7|12702.7|12669.5|12664.5|0
1746504000000|2025-05-06 04:00:00|12707.2|12702.2|12697.8|12692.8|12710.7|12705.7|12684.2|12679.2|0
1746507600000|2025-05-06 05:00:00|12697.6|12692.6|12662.6|12657.6|12700.1|12695.1|12656.3|12651.3|0
1746511200000|2025-05-06 06:00:00|12662.3|12657.3|12690.3|12685.3|12692.4|12687.4|12659.7|12654.7|0
1746514800000|2025-05-06 07:00:00|12690.1|12685.1|12648.9|12643.9|12699.5|12694.5|12644.1|12639.1|0
1746518400000|2025-05-06 08:00:00|12649.2|12644.2|12639.6|12636.6|12687|12684|12613.7|12610.7|0
1746522000000|2025-05-06 09:00:00|12639.5|12636.5|12625.4|12622.4|12640|12637|12604.9|12601.9|0
1746525600000|2025-05-06 10:00:00|12624.9|12621.9|12633.5|12630.5|12635.4|12632.4|12609.3|12606.3|0
1746529200000|2025-05-06 11:00:00|12633.7|12630.7|12611.7|12608.7|12662.9|12659.9|12606.7|12603.7|0
1746532800000|2025-05-06 12:00:00|12611.8|12608.8|12614.4|12611.4|12625.5|12622.5|12599|12596|0
1746536400000|2025-05-06 13:00:00|12614.3|12611.3|12596.5|12594.7|12673.3|12671.5|12574.5|12572.7|0
1746540000000|2025-05-06 14:00:00|12596|12594.2|12698.5|12696.7|12727.8|12726|12577.8|12576|0
1746543600000|2025-05-06 15:00:00|12697.1|12695.3|12709.2|12707.4|12743.4|12741.6|12692.4|12690.6|0
1746547200000|2025-05-06 16:00:00|12709.4|12707.6|12689.9|12688.1|12797|12795.2|12688.9|12687.1|0
1746550800000|2025-05-06 17:00:00|12690.6|12688.8|12680.5|12678.7|12720.5|12718.7|12670|12668.2|0
1746554400000|2025-05-06 18:00:00|12680.8|12679|12742.5|12740.7|12742.7|12740.9|12680.3|12678.5|0
1746558000000|2025-05-06 19:00:00|12741.9|12740.1|12672.5|12670.7|12752.8|12751|12671.3|12669.5|0
1746561600000|2025-05-06 20:00:00|12673.1|12670.1|12646.9|12643.9|12691.8|12688.8|12627|12624|0
1746565200000|2025-05-06 21:00:00|12647|12644|12608.9|12605.9|12648.1|12645.1|12607.7|12604.7|0
1746568800000|2025-05-06 22:00:00|12609.1|12606.1|12790.5|12787.5|12805.8|12802.8|12609|12606|0
1746572400000|2025-05-06 23:00:00|12790.6|12787.6|12791.3|12786.3|12799.1|12796.1|12775.5|12772.5|0
1746576000000|2025-05-07 00:00:00|12790.9|12785.9|12801.1|12796.1|12816.4|12811.4|12748.5|12743.5|0
1746579600000|2025-05-07 01:00:00|12800.7|12795.7|12779.8|12774.8|12817|12812|12767.1|12762.1|0
1746583200000|2025-05-07 02:00:00|12779.7|12774.7|12741.5|12736.5|12781.9|12776.9|12727.7|12722.7|0
1746586800000|2025-05-07 03:00:00|12741.4|12736.4|12746.9|12741.9|12759.1|12754.1|12739.3|12734.3|0
1746590400000|2025-05-07 04:00:00|12746.2|12741.2|12754|12749|12769.4|12764.4|12745.3|12740.3|0
1746594000000|2025-05-07 05:00:00|12754.1|12749.1|12740.6|12735.6|12761.8|12756.8|12733.3|12728.3|0
1746597600000|2025-05-07 06:00:00|12740.2|12735.2|12742.1|12737.1|12756.2|12751.2|12722.6|12717.6|0
1746601200000|2025-05-07 07:00:00|12742.4|12737.4|12765.3|12760.3|12770|12765|12737.1|12732.1|0
1746604800000|2025-05-07 08:00:00|12765.2|12760.2|12776.9|12773.9|12781.6|12778.6|12744.9|12741.9|0
1746608400000|2025-05-07 09:00:00|12781.2|12778.2|12768.3|12765.3|12785.8|12782.8|12748.4|12745.4|0
1746612000000|2025-05-07 10:00:00|12768|12765|12728.5|12725.5|12768.1|12765.1|12704.9|12701.9|0
1746615600000|2025-05-07 11:00:00|12719.8|12716.8|12719.5|12716.5|12747.6|12744.6|12716|12713|0
1746619200000|2025-05-07 12:00:00|12718.9|12715.9|12668.4|12665.4|12719|12716|12659|12656|0
1746622800000|2025-05-07 13:00:00|12668.6|12665.6|12674.8|12673|12681|12679.2|12595|12593.2|0
1746626400000|2025-05-07 14:00:00|12678.2|12676.4|12610.5|12608.7|12741.5|12739.7|12601.5|12599.7|0
1746630000000|2025-05-07 15:00:00|12610.4|12608.6|12593.8|12592|12618.6|12616.8|12561.9|12560.1|0
1746633600000|2025-05-07 16:00:00|12593|12591.2|12631.2|12629.4|12633.7|12631.9|12566.6|12564.8|0
1746637200000|2025-05-07 17:00:00|12630.5|12628.7|12581.4|12579.6|12642.7|12640.9|12569.4|12567.6|0
1746640800000|2025-05-07 18:00:00|12582.7|12580.9|12611.7|12609.9|12618.9|12617.1|12480.6|12478.8|0
1746644400000|2025-05-07 19:00:00|12611.2|12609.4|12662.6|12660.8|12737.5|12735.7|12542.5|12540.7|0
1746648000000|2025-05-07 20:00:00|12663.1|12660.1|12670.6|12667.6|12685.1|12682.1|12637|12634|0
1746651600000|2025-05-07 21:00:00|12670.7|12667.7|12660|12657|12677.1|12674.1|12657.6|12654.6|0
1746655200000|2025-05-07 22:00:00|12659.1|12656.1|12658.6|12655.6|12665.4|12662.4|12647.4|12644.4|0
1746658800000|2025-05-07 23:00:00|12658.8|12655.8|12677.6|12672.6|12681.4|12678.4|12658.8|12655.8|0
1746662400000|2025-05-08 00:00:00|12678.1|12673.1|12729|12724|12736.8|12731.8|12658.9|12653.9|0
1746666000000|2025-05-08 01:00:00|12728.9|12723.9|12753.1|12748.1|12794.1|12789.1|12720|12715|0
1746669600000|2025-05-08 02:00:00|12752.9|12747.9|12775|12770|12786.6|12781.6|12752.9|12747.9|0
1746673200000|2025-05-08 03:00:00|12774.9|12769.9|12820.3|12815.3|12823.9|12818.9|12774.5|12769.5|0
1746676800000|2025-05-08 04:00:00|12820.5|12815.5|12833.7|12828.7|12843.1|12838.1|12815.6|12810.6|0
1746680400000|2025-05-08 05:00:00|12833.6|12828.6|12814.8|12809.8|12841.4|12836.4|12809|12804|0
1746684000000|2025-05-08 06:00:00|12814.7|12809.7|12807.8|12802.8|12817.5|12812.5|12792.5|12787.5|0
1746687600000|2025-05-08 07:00:00|12807.6|12802.6|12830.5|12825.5|12839.8|12834.8|12801.4|12796.4|0
1746691200000|2025-05-08 08:00:00|12828.6|12823.6|12856.5|12853.5|12860.4|12857.4|12807.8|12804.8|0
1746694800000|2025-05-08 09:00:00|12856.6|12853.6|12861.5|12858.5|12874.8|12871.8|12841.2|12838.2|0
1746698400000|2025-05-08 10:00:00|12862.3|12859.3|12860.4|12857.4|12866.6|12863.6|12843.6|12840.6|0
1746702000000|2025-05-08 11:00:00|12852.7|12849.7|12830.9|12827.9|12863.2|12860.2|12824|12821|0
1746705600000|2025-05-08 12:00:00|12831.4|12828.4|12824|12821|12854.2|12851.2|12812.1|12809.1|0
1746709200000|2025-05-08 13:00:00|12824.2|12821.2|12747.4|12745.6|12833.4|12830.4|12720.9|12719.1|0
1746712800000|2025-05-08 14:00:00|12746.8|12745|12664|12662.2|12778.3|12776.5|12641.7|12639.9|0
1746716400000|2025-05-08 15:00:00|12660.2|12658.4|12808.5|12806.7|12842.6|12840.8|12650.4|12648.6|0
1746720000000|2025-05-08 16:00:00|12808.3|12806.5|12863.2|12861.4|12865.8|12864|12807.9|12806.1|0
1746723600000|2025-05-08 17:00:00|12863.3|12861.5|12826.4|12824.6|12865|12863.2|12825.7|12823.9|0
1746727200000|2025-05-08 18:00:00|12826.2|12824.4|12850.2|12848.4|12871.8|12870|12818.8|12817|0
1746730800000|2025-05-08 19:00:00|12849.7|12847.9|12746.5|12744.7|12878|12876.2|12739|12737.2|0
1746734400000|2025-05-08 20:00:00|12748.5|12746.7|12737.1|12734.1|12759.3|12756.3|12730.8|12727.8|0
1746738000000|2025-05-08 21:00:00|12737.2|12734.2|12750.4|12747.4|12753.8|12750.8|12735.4|12732.4|0
1746741600000|2025-05-08 22:00:00|12750.7|12747.7|12750|12747|12752.2|12749.2|12742.9|12739.9|0
1746745200000|2025-05-08 23:00:00|12750.1|12747.1|12744.1|12739.1|12752.8|12749.8|12739.7|12736.7|0
1746748800000|2025-05-09 00:00:00|12743.3|12738.3|12732.4|12727.4|12744.8|12739.8|12704.7|12699.7|0
1746752400000|2025-05-09 01:00:00|12732.2|12727.2|12757.7|12752.7|12758.3|12753.3|12726.4|12721.4|0
1746756000000|2025-05-09 02:00:00|12757.8|12752.8|12756.2|12751.2|12789.3|12784.3|12751.5|12746.5|0
1746759600000|2025-05-09 03:00:00|12756.1|12751.1|12778|12773|12781.3|12776.3|12737.2|12732.2|0
1746763200000|2025-05-09 04:00:00|12778.1|12773.1|12777.1|12772.1|12784.4|12779.4|12768.2|12763.2|0
1746766800000|2025-05-09 05:00:00|12776.5|12771.5|12783.2|12778.2|12790.3|12785.3|12758.6|12753.6|0
1746770400000|2025-05-09 06:00:00|12783.5|12778.5|12781.8|12776.8|12791|12786|12769.5|12764.5|0
1746774000000|2025-05-09 07:00:00|12781.7|12776.7|12783.6|12778.6|12809.9|12804.9|12766.2|12761.2|0
1746777600000|2025-05-09 08:00:00|12783.9|12778.9|12772.4|12769.4|12795|12792|12765|12762|0
1746781200000|2025-05-09 09:00:00|12772|12769|12780.4|12777.4|12780.5|12777.5|12765.3|12762.3|0
1746784800000|2025-05-09 10:00:00|12780.6|12777.6|12808.5|12805.5|12811.9|12808.9|12780|12777|0
1746788400000|2025-05-09 11:00:00|12809|12806|12782.5|12779.5|12829.4|12826.4|12755.5|12752.5|0
1746792000000|2025-05-09 12:00:00|12782.4|12779.4|12762.3|12759.3|12794.4|12791.4|12746.4|12743.4|0
1746795600000|2025-05-09 13:00:00|12762.5|12759.5|12763.1|12761.3|12812.5|12810.7|12727.1|12725.3|0
1746799200000|2025-05-09 14:00:00|12762.7|12760.9|12677.4|12675.6|12772.7|12770.9|12588.2|12586.4|0
1746802800000|2025-05-09 15:00:00|12676.8|12675|12707.5|12705.7|12707.6|12705.8|12656.8|12655|0
1746806400000|2025-05-09 16:00:00|12707.6|12705.8|12647.9|12646.1|12709.8|12708|12635.7|12633.9|0
1746810000000|2025-05-09 17:00:00|12648|12646.2|12682.1|12680.3|12685.3|12683.5|12630.3|12628.5|0
1746813600000|2025-05-09 18:00:00|12681.3|12679.5|12671.3|12669.5|12684.1|12682.3|12646.5|12644.7|0
1746817200000|2025-05-09 19:00:00|12671.4|12669.6|12673.9|12672.1|12697.7|12695.9|12667.7|12665.9|0
1746820800000|2025-05-09 20:00:00|12673.1|12670.1|12664|12661|12674.7|12671.7|12658|12655|0
1747000800000|2025-05-11 22:00:00|12863.3|12858.3|12844.7|12839.7|12882.6|12877.6|12824.2|12819.2|0
1747004400000|2025-05-11 23:00:00|12844.9|12839.9|12875.1|12870.1|12909|12904|12841.8|12836.8|0
1747008000000|2025-05-12 00:00:00|12875.4|12870.4|12902.8|12897.8|12912.5|12907.5|12867.7|12862.7|0
1747011600000|2025-05-12 01:00:00|12902.4|12897.4|12918.2|12913.2|12938.7|12933.7|12899.3|12894.3|0
1747015200000|2025-05-12 02:00:00|12917.6|12912.6|12926.2|12921.2|12929.1|12924.1|12909.4|12904.4|0
1747018800000|2025-05-12 03:00:00|12926.1|12921.1|12925.8|12920.8|12932.4|12927.4|12915.8|12910.8|0
1747022400000|2025-05-12 04:00:00|12925.9|12920.9|12928.9|12923.9|12931.7|12926.7|12921.9|12916.9|0
1747026000000|2025-05-12 05:00:00|12928.6|12923.6|12943.5|12938.5|12950.6|12945.6|12923.9|12918.9|0
1747029600000|2025-05-12 06:00:00|12943.6|12938.6|12952.3|12947.3|12971.5|12966.5|12936|12931|0
1747033200000|2025-05-12 07:00:00|12951|12946|13121.8|13116.8|13203.7|13198.7|12951|12946|0
1747036800000|2025-05-12 08:00:00|13122|13117|13255.8|13252.8|13265.3|13262.3|13109.3|13106.3|0
1747040400000|2025-05-12 09:00:00|13255.7|13252.7|13262.5|13259.5|13277.3|13274.3|13255.4|13252.4|0
1747044000000|2025-05-12 10:00:00|13262.9|13259.9|13287.3|13284.3|13290.3|13287.3|13251.8|13248.8|0
1747047600000|2025-05-12 11:00:00|13283.7|13280.7|13194.1|13191.1|13283.7|13280.7|13180.4|13177.4|0
1747051200000|2025-05-12 12:00:00|13194|13191|13181.2|13178.2|13216.4|13213.4|13174.8|13171.8|0
1747054800000|2025-05-12 13:00:00|13182.3|13179.3|13085.8|13084|13201.5|13198.5|13017.3|13015.5|0
1747058400000|2025-05-12 14:00:00|13085.6|13083.8|13085.3|13083.5|13148.8|13147|13030|13028.2|0
1747062000000|2025-05-12 15:00:00|13085|13083.2|13072.1|13070.3|13106.1|13104.3|13065.3|13063.5|0
1747065600000|2025-05-12 16:00:00|13072.5|13070.7|13158|13156.2|13163|13161.2|13067.3|13065.5|0
1747069200000|2025-05-12 17:00:00|13158.4|13156.6|13190.9|13189.1|13204.8|13203|13155.6|13153.8|0
1747072800000|2025-05-12 18:00:00|13192.1|13190.3|13197.8|13196|13229.2|13227.4|13186.7|13184.9|0
1747076400000|2025-05-12 19:00:00|13197.5|13195.7|13232.6|13230.8|13234.3|13232.5|13167.8|13166|0
1747080000000|2025-05-12 20:00:00|13233.2|13230.2|13227.1|13224.1|13246.5|13243.5|13211.4|13208.4|0
1747083600000|2025-05-12 21:00:00|13227.2|13224.2|13231|13228|13231|13228|13215.8|13212.8|0
1747087200000|2025-05-12 22:00:00|13230.9|13227.9|13211.7|13208.7|13231|13228|13210.8|13207.8|0
1747090800000|2025-05-12 23:00:00|13211.9|13208.9|13220.9|13215.9|13229.5|13226.5|13211.9|13208.9|0
1747094400000|2025-05-13 00:00:00|13221|13216|13198.2|13193.2|13221.7|13216.7|13192.1|13187.1|0
1747098000000|2025-05-13 01:00:00|13198.3|13193.3|13197.9|13192.9|13211.5|13206.5|13190.5|13185.5|0
1747101600000|2025-05-13 02:00:00|13198.1|13193.1|13196|13191|13211.2|13206.2|13180.8|13175.8|0
1747105200000|2025-05-13 03:00:00|13195.9|13190.9|13176.9|13171.9|13198|13193|13175.9|13170.9|0
1747108800000|2025-05-13 04:00:00|13176.8|13171.8|13173.9|13168.9|13183.4|13178.4|13159.3|13154.3|0
1747112400000|2025-05-13 05:00:00|13173.8|13168.8|13187.9|13182.9|13192.3|13187.3|13171.8|13166.8|0
1747116000000|2025-05-13 06:00:00|13188.7|13183.7|13178.6|13173.6|13202.2|13197.2|13177.6|13172.6|0
1747119600000|2025-05-13 07:00:00|13178.8|13173.8|13176.4|13171.4|13192.6|13187.6|13166.3|13161.3|0
1747123200000|2025-05-13 08:00:00|13176.8|13171.8|13144.2|13141.2|13179.8|13174.8|13133.1|13130.1|0
1747126800000|2025-05-13 09:00:00|13144.3|13141.3|13174.7|13171.7|13174.7|13171.7|13142|13139|0
1747130400000|2025-05-13 10:00:00|13169|13166|13195.4|13192.4|13203|13200|13153|13150|0
1747134000000|2025-05-13 11:00:00|13189.8|13186.8|13245.2|13242.2|13245.3|13242.3|13188.4|13185.4|0
1747137600000|2025-05-13 12:00:00|13244.1|13241.1|13288.9|13285.9|13308.7|13305.7|13241.2|13238.2|0
1747141200000|2025-05-13 13:00:00|13288.8|13285.8|13423|13421.2|13428.9|13427.1|13263.8|13262|0
1747144800000|2025-05-13 14:00:00|13425.1|13423.3|13537.9|13536.1|13542.5|13540.7|13420.2|13418.4|0
1747148400000|2025-05-13 15:00:00|13534.9|13533.1|13556.2|13554.4|13561.3|13559.5|13523.2|13521.4|0
1747152000000|2025-05-13 16:00:00|13557|13555.2|13598.5|13596.7|13621.3|13619.5|13539.2|13537.4|0
1747155600000|2025-05-13 17:00:00|13598.4|13596.6|13537.2|13535.4|13600.1|13598.3|13535.7|13533.9|0
1747159200000|2025-05-13 18:00:00|13537.7|13535.9|13559.4|13557.6|13560|13558.2|13521.2|13519.4|0
1747162800000|2025-05-13 19:00:00|13558.9|13557.1|13537|13535.2|13575.3|13573.5|13529.1|13527.3|0
1747166400000|2025-05-13 20:00:00|13537.6|13534.6|13515.8|13512.8|13552.2|13549.2|13514.7|13511.7|0
1747170000000|2025-05-13 21:00:00|13515.9|13512.9|13519.5|13516.5|13520.6|13517.6|13507.3|13504.3|0
1747173600000|2025-05-13 22:00:00|13519.4|13516.4|13527.8|13524.8|13527.9|13524.9|13518.8|13515.8|0
1747177200000|2025-05-13 23:00:00|13528|13525|13560.2|13555.2|13563.3|13560.3|13527.4|13524.4|0
1747180800000|2025-05-14 00:00:00|13559.6|13554.6|13543.3|13538.3|13563.6|13558.6|13538.5|13533.5|0
1747184400000|2025-05-14 01:00:00|13543.4|13538.4|13553.8|13548.8|13554.1|13549.1|13528.9|13523.9|0
1747188000000|2025-05-14 02:00:00|13554|13549|13548|13543|13559|13554|13539.1|13534.1|0
1747191600000|2025-05-14 03:00:00|13548.1|13543.1|13557.3|13552.3|13563.8|13558.8|13545.7|13540.7|0
1747195200000|2025-05-14 04:00:00|13557.4|13552.4|13570.2|13565.2|13576|13571|13552.3|13547.3|0
1747198800000|2025-05-14 05:00:00|13570.1|13565.1|13576.2|13571.2|13581.4|13576.4|13567.1|13562.1|0
1747202400000|2025-05-14 06:00:00|13576.3|13571.3|13598|13593|13601.8|13596.8|13568.6|13563.6|0
1747206000000|2025-05-14 07:00:00|13598.1|13593.1|13568.9|13563.9|13600.8|13595.8|13552.1|13547.1|0
1747209600000|2025-05-14 08:00:00|13569|13564|13548.7|13545.7|13570.9|13567.9|13517|13514|0
1747213200000|2025-05-14 09:00:00|13548.1|13545.1|13523.8|13520.8|13549.3|13546.3|13522.3|13519.3|0
1747216800000|2025-05-14 10:00:00|13523.7|13520.7|13545.5|13542.5|13552.1|13549.1|13520|13517|0
1747220400000|2025-05-14 11:00:00|13544.7|13541.7|13610.1|13607.1|13628.1|13625.1|13544.2|13541.2|0
1747224000000|2025-05-14 12:00:00|13609.9|13606.9|13596.7|13593.7|13619.3|13616.3|13587.3|13584.3|0
1747227600000|2025-05-14 13:00:00|13596.8|13593.8|13590.3|13588.5|13657.6|13655.8|13537.2|13535.4|0
1747231200000|2025-05-14 14:00:00|13593.1|13591.3|13642.8|13641|13651.7|13649.9|13565.9|13564.1|0
1747234800000|2025-05-14 15:00:00|13642|13640.2|13643.5|13641.7|13653.2|13651.4|13599.8|13598|0
1747238400000|2025-05-14 16:00:00|13643.2|13641.4|13634.3|13632.5|13673.2|13671.4|13631.9|13630.1|0
1747242000000|2025-05-14 17:00:00|13633.9|13632.1|13616.4|13614.6|13634.9|13633.1|13565.4|13563.6|0
1747245600000|2025-05-14 18:00:00|13616.6|13614.8|13606.1|13604.3|13638.9|13637.1|13589.1|13587.3|0
1747249200000|2025-05-14 19:00:00|13606.4|13604.6|13638.2|13636.4|13643.4|13641.6|13581.9|13580.1|0
1747252800000|2025-05-14 20:00:00|13635.6|13633.8|13633.1|13630.1|13641.2|13638.2|13616.5|13613.5|0
1747256400000|2025-05-14 21:00:00|13633.2|13630.2|13614|13611|13638.5|13635.5|13613|13610|0
1747260000000|2025-05-14 22:00:00|13615.3|13612.3|13621.4|13618.4|13623.4|13620.4|13611.7|13608.7|0
1747263600000|2025-05-14 23:00:00|13621.1|13618.1|13605.8|13600.8|13621.1|13618.1|13602.3|13599.3|0
1747267200000|2025-05-15 00:00:00|13606.2|13601.2|13610.3|13605.3|13616.3|13611.3|13600.6|13595.6|0
1747270800000|2025-05-15 01:00:00|13610.6|13605.6|13604.6|13599.6|13621.1|13616.1|13599.6|13594.6|0
1747274400000|2025-05-15 02:00:00|13604.8|13599.8|13627.3|13622.3|13631.3|13626.3|13599.1|13594.1|0
1747278000000|2025-05-15 03:00:00|13627.5|13622.5|13608.8|13603.8|13629.4|13624.4|13607|13602|0
1747281600000|2025-05-15 04:00:00|13608.9|13603.9|13612.2|13607.2|13614.9|13609.9|13604.3|13599.3|0
1747285200000|2025-05-15 05:00:00|13612.3|13607.3|13575.3|13570.3|13614|13609|13566|13561|0
1747288800000|2025-05-15 06:00:00|13575.1|13570.1|13585.2|13580.2|13600.1|13595.1|13571.3|13566.3|0
1747292400000|2025-05-15 07:00:00|13585.3|13580.3|13535.2|13530.2|13594|13589|13530.4|13525.4|0
1747296000000|2025-05-15 08:00:00|13534.9|13529.9|13464.4|13461.4|13535|13530|13460|13457|0
1747299600000|2025-05-15 09:00:00|13464|13461|13458|13455|13475.9|13472.9|13439.5|13436.5|0
1747303200000|2025-05-15 10:00:00|13457.9|13454.9|13460.3|13457.3|13467|13464|13442.6|13439.6|0
1747306800000|2025-05-15 11:00:00|13476.8|13473.8|13501.4|13498.4|13524.9|13521.9|13475.7|13472.7|0
1747310400000|2025-05-15 12:00:00|13500.1|13497.1|13503.4|13500.4|13536|13533|13486.3|13483.3|0
1747314000000|2025-05-15 13:00:00|13503.5|13500.5|13527.3|13525.5|13560.5|13558.7|13478.8|13477|0
1747317600000|2025-05-15 14:00:00|13528.3|13526.5|13552.1|13550.3|13557.5|13555.7|13488.5|13486.7|0
1747321200000|2025-05-15 15:00:00|13550.5|13548.7|13609.8|13608|13619.5|13617.7|13546.3|13544.5|0
1747324800000|2025-05-15 16:00:00|13609.9|13608.1|13650.8|13649|13660|13658.2|13602.9|13601.1|0
1747328400000|2025-05-15 17:00:00|13651.2|13649.4|13649.7|13647.9|13684.6|13682.8|13646.3|13644.5|0
1747332000000|2025-05-15 18:00:00|13649.1|13647.3|13590.4|13588.6|13649.1|13647.3|13578.5|13576.7|0
1747335600000|2025-05-15 19:00:00|13590.7|13588.9|13589.4|13587.6|13611.6|13609.8|13507.6|13505.8|0
1747339200000|2025-05-15 20:00:00|13590|13587|13573|13570|13591.2|13588.2|13556.8|13553.8|0
1747342800000|2025-05-15 21:00:00|13572.9|13569.9|13564.9|13561.9|13573.2|13570.2|13562.9|13559.9|0
1747346400000|2025-05-15 22:00:00|13565.5|13562.5|13559.4|13556.4|13566.3|13563.3|13559.2|13556.2|0
1747350000000|2025-05-15 23:00:00|13559.3|13556.3|13580.8|13575.8|13581.9|13578.9|13559.3|13556.3|0
1747353600000|2025-05-16 00:00:00|13582.6|13577.6|13543.6|13538.6|13594.8|13589.8|13541.9|13536.9|0
1747357200000|2025-05-16 01:00:00|13543.2|13538.2|13550.3|13545.3|13555.1|13550.1|13535.8|13530.8|0
1747360800000|2025-05-16 02:00:00|13550.2|13545.2|13572|13567|13576.7|13571.7|13544.1|13539.1|0
1747364400000|2025-05-16 03:00:00|13571.9|13566.9|13574.5|13569.5|13581.5|13576.5|13568.2|13563.2|0
1747368000000|2025-05-16 04:00:00|13573.6|13568.6|13572.2|13567.2|13583.4|13578.4|13569.3|13564.3|0
1747371600000|2025-05-16 05:00:00|13572.1|13567.1|13561.5|13556.5|13574.8|13569.8|13560|13555|0
1747375200000|2025-05-16 06:00:00|13561.9|13556.9|13549.5|13544.5|13577.3|13572.3|13545.6|13540.6|0
1747378800000|2025-05-16 07:00:00|13549.9|13544.9|13599.7|13594.7|13608.6|13603.6|13544.5|13539.5|0
1747382400000|2025-05-16 08:00:00|13600.5|13595.5|13638.7|13635.7|13653.4|13650.4|13598.4|13593.4|0
1747386000000|2025-05-16 09:00:00|13639.1|13636.1|13625|13622|13640.1|13637.1|13622.4|13619.4|0
1747389600000|2025-05-16 10:00:00|13624.7|13621.7|13640.2|13637.2|13642.8|13639.8|13619.5|13616.5|0
1747393200000|2025-05-16 11:00:00|13627.3|13624.3|13656.4|13653.4|13656.4|13653.4|13621.9|13618.9|0
1747396800000|2025-05-16 12:00:00|13656.5|13653.5|13631.3|13628.3|13673.3|13670.3|13624.8|13621.8|0
1747400400000|2025-05-16 13:00:00|13631.5|13628.5|13618.8|13617|13679.2|13676.2|13588.5|13586.7|0
1747404000000|2025-05-16 14:00:00|13622.2|13620.4|13576.9|13575.1|13648|13646.2|13513.2|13511.4|0
1747407600000|2025-05-16 15:00:00|13577.3|13575.5|13591.3|13589.5|13613.7|13611.9|13553.3|13551.5|0
1747411200000|2025-05-16 16:00:00|13590.5|13588.7|13593.4|13591.6|13615.5|13613.7|13586|13584.2|0
1747414800000|2025-05-16 17:00:00|13592.4|13590.6|13599.3|13597.5|13627.6|13625.8|13588.4|13586.6|0
1747418400000|2025-05-16 18:00:00|13598.6|13596.8|13622.4|13620.6|13634.7|13632.9|13592.5|13590.7|0
1747422000000|2025-05-16 19:00:00|13622.7|13620.9|13632.2|13630.4|13640|13638.2|13606.3|13604.5|0
1747425600000|2025-05-16 20:00:00|13633.2|13630.2|13590.7|13587.7|13635.2|13632.2|13582.3|13579.3|0
1747605600000|2025-05-18 22:00:00|13539.7|13534.7|13567.6|13562.6|13570.2|13565.2|13519.1|13514.1|0
1747609200000|2025-05-18 23:00:00|13568|13563|13574.5|13569.5|13599.9|13594.9|13558.2|13553.2|0
1747612800000|2025-05-19 00:00:00|13574.8|13569.8|13521.2|13516.2|13575.6|13570.6|13495.1|13490.1|0
1747616400000|2025-05-19 01:00:00|13521.1|13516.1|13502.5|13497.5|13525.4|13520.4|13501.4|13496.4|0
1747620000000|2025-05-19 02:00:00|13502.4|13497.4|13494.9|13489.9|13519.4|13514.4|13492.5|13487.5|0
1747623600000|2025-05-19 03:00:00|13494.8|13489.8|13458.4|13453.4|13495.3|13490.3|13447.7|13442.7|0
1747627200000|2025-05-19 04:00:00|13458.8|13453.8|13464.5|13459.5|13476.9|13471.9|13454.1|13449.1|0
1747630800000|2025-05-19 05:00:00|13464.9|13459.9|13482.3|13477.3|13486.6|13481.6|13459.7|13454.7|0
1747634400000|2025-05-19 06:00:00|13482.4|13477.4|13441.9|13436.9|13511|13506|13440.2|13435.2|0
1747638000000|2025-05-19 07:00:00|13440.9|13435.9|13434.2|13429.2|13463|13458|13423.5|13418.5|0
1747641600000|2025-05-19 08:00:00|13433.8|13428.8|13321.3|13318.3|13433.8|13428.8|13305.6|13302.6|0
1747645200000|2025-05-19 09:00:00|13321.4|13318.4|13343.1|13340.1|13343.1|13340.1|13311.5|13308.5|0
1747648800000|2025-05-19 10:00:00|13342.6|13339.6|13364.8|13361.8|13380.3|13377.3|13322.5|13319.5|0
1747652400000|2025-05-19 11:00:00|13365.1|13362.1|13402.9|13399.9|13406.6|13403.6|13365.1|13362.1|0
1747656000000|2025-05-19 12:00:00|13403.1|13400.1|13401.8|13398.8|13404.5|13401.5|13370|13367|0
1747659600000|2025-05-19 13:00:00|13401.7|13398.7|13555|13553.2|13581.6|13579.8|13361.5|13358.5|0
1747663200000|2025-05-19 14:00:00|13552.6|13550.8|13551.5|13549.7|13619.5|13617.7|13539.8|13538|0
1747666800000|2025-05-19 15:00:00|13551.9|13550.1|13590.9|13589.1|13623.3|13621.5|13545.4|13543.6|0
1747670400000|2025-05-19 16:00:00|13591.1|13589.3|13623.9|13622.1|13626.3|13624.5|13583|13581.2|0
1747674000000|2025-05-19 17:00:00|13623.8|13622|13629.1|13627.3|13657.8|13656|13620.5|13618.7|0
1747677600000|2025-05-19 18:00:00|13629.5|13627.7|13623.7|13621.9|13636.2|13634.4|13594.8|13593|0
1747681200000|2025-05-19 19:00:00|13624|13622.2|13649.1|13647.3|13654.7|13652.9|13595.8|13594|0
1747684800000|2025-05-19 20:00:00|13647.7|13644.7|13639.8|13636.8|13659.5|13656.5|13635|13632|0
1747688400000|2025-05-19 21:00:00|13640.6|13637.6|13643.2|13640.2|13646|13643|13640.1|13637.1|0
1747692000000|2025-05-19 22:00:00|13642.8|13639.8|13644.5|13641.5|13646.6|13643.6|13641.1|13638.1|0
1747695600000|2025-05-19 23:00:00|13645|13642|13664.8|13659.8|13666.3|13663.3|13644.7|13641.7|0
1747699200000|2025-05-20 00:00:00|13665.6|13660.6|13647.8|13642.8|13680.4|13675.4|13647.4|13642.4|0
1747702800000|2025-05-20 01:00:00|13647.5|13642.5|13608.7|13603.7|13647.5|13642.5|13594.7|13589.7|0
1747706400000|2025-05-20 02:00:00|13609.1|13604.1|13606.1|13601.1|13614.5|13609.5|13592.7|13587.7|0
1747710000000|2025-05-20 03:00:00|13606|13601|13592.1|13587.1|13606.4|13601.4|13588.4|13583.4|0
1747713600000|2025-05-20 04:00:00|13592.2|13587.2|13601.2|13596.2|13604.3|13599.3|13583.6|13578.6|0
1747717200000|2025-05-20 05:00:00|13601.3|13596.3|13581.2|13576.2|13628.1|13623.1|13579.4|13574.4|0
1747720800000|2025-05-20 06:00:00|13581.1|13576.1|13584.6|13579.6|13590.7|13585.7|13564.6|13559.6|0
1747724400000|2025-05-20 07:00:00|13584.7|13579.7|13600.9|13595.9|13624.1|13619.1|13575.1|13570.1|0
1747728000000|2025-05-20 08:00:00|13601|13596|13589.2|13586.2|13614.3|13611.3|13579.2|13576.2|0
1747731600000|2025-05-20 09:00:00|13589.4|13586.4|13595.4|13592.4|13606.2|13603.2|13588.4|13585.4|0
1747735200000|2025-05-20 10:00:00|13595.5|13592.5|13611.3|13608.3|13611.5|13608.5|13594.8|13591.8|0
1747738800000|2025-05-20 11:00:00|13613.9|13610.9|13613.3|13610.3|13624|13621|13608.4|13605.4|0
1747742400000|2025-05-20 12:00:00|13613.2|13610.2|13596.9|13593.9|13620|13617|13590.4|13587.4|0
1747746000000|2025-05-20 13:00:00|13597|13594|13536|13534.2|13602.3|13599.3|13509.6|13507.8|0
1747749600000|2025-05-20 14:00:00|13537.4|13535.6|13547.6|13545.8|13573|13571.2|13509.9|13508.1|0
1747753200000|2025-05-20 15:00:00|13545.8|13544|13563.6|13561.8|13571.9|13570.1|13534|13532.2|0
1747756800000|2025-05-20 16:00:00|13563.4|13561.6|13587.8|13586|13599.1|13597.3|13546.1|13544.3|0
1747760400000|2025-05-20 17:00:00|13588|13586.2|13546.4|13544.6|13596.4|13594.6|13530.1|13528.3|0
1747764000000|2025-05-20 18:00:00|13545|13543.2|13504.3|13502.5|13555.7|13553.9|13494.9|13493.1|0
1747767600000|2025-05-20 19:00:00|13503.4|13501.6|13581.6|13579.8|13584.4|13582.6|13473.4|13471.6|0
1747771200000|2025-05-20 20:00:00|13581.3|13579.5|13565.1|13562.1|13581.9|13579.5|13548.2|13545.2|0
1747774800000|2025-05-20 21:00:00|13564.9|13561.9|13555.7|13552.7|13565.2|13562.2|13555|13552|0
1747778400000|2025-05-20 22:00:00|13555.6|13552.6|13543.7|13540.7|13555.9|13552.9|13523.7|13520.7|0
1747782000000|2025-05-20 23:00:00|13543.6|13540.6|13560.7|13555.7|13560.7|13556.9|13543|13540|0
1747785600000|2025-05-21 00:00:00|13560.9|13555.9|13555.5|13550.5|13569.1|13564.1|13542.4|13537.4|0
1747789200000|2025-05-21 01:00:00|13555.4|13550.4|13540.2|13535.2|13563.2|13558.2|13531.3|13526.3|0
1747792800000|2025-05-21 02:00:00|13540.3|13535.3|13524.5|13519.5|13542.9|13537.9|13521.5|13516.5|0
1747796400000|2025-05-21 03:00:00|13524.4|13519.4|13523.8|13518.8|13537.4|13532.4|13518.2|13513.2|0
1747800000000|2025-05-21 04:00:00|13523.9|13518.9|13510.2|13505.2|13523.9|13518.9|13504.5|13499.5|0
1747803600000|2025-05-21 05:00:00|13510.4|13505.4|13491.7|13486.7|13528.3|13523.3|13489|13484|0
1747807200000|2025-05-21 06:00:00|13491.4|13486.4|13468.3|13463.3|13497.6|13492.6|13460.8|13455.8|0
1747810800000|2025-05-21 07:00:00|13468.4|13463.4|13502.3|13497.3|13506|13501|13467.6|13462.6|0
1747814400000|2025-05-21 08:00:00|13502.5|13497.5|13508.3|13505.3|13526.1|13523.1|13492.8|13489.8|0
1747818000000|2025-05-21 09:00:00|13509.4|13506.4|13471.2|13468.2|13515.2|13512.2|13471|13468|0
1747821600000|2025-05-21 10:00:00|13472.6|13469.6|13486.9|13483.9|13487.8|13484.8|13435|13432|0
1747825200000|2025-05-21 11:00:00|13482.5|13479.5|13512|13509|13516.3|13513.3|13481.6|13478.6|0
1747828800000|2025-05-21 12:00:00|13512.1|13509.1|13492.1|13489.1|13513.3|13510.3|13482.4|13479.4|0
1747832400000|2025-05-21 13:00:00|13492.2|13489.2|13559.6|13557.8|13594.9|13593.1|13453.1|13450.1|0
1747836000000|2025-05-21 14:00:00|13566.3|13564.5|13646.6|13644.8|13646.9|13645.1|13557.5|13555.7|0
1747839600000|2025-05-21 15:00:00|13647.8|13646|13694.6|13692.8|13706.7|13704.9|13636.9|13635.1|0
1747843200000|2025-05-21 16:00:00|13694.3|13692.5|13718.4|13716.6|13754.3|13752.5|13693|13691.2|0
1747846800000|2025-05-21 17:00:00|13722.4|13720.6|13558.6|13556.8|13726|13724.2|13479.4|13477.6|0
1747850400000|2025-05-21 18:00:00|13559.8|13558|13499|13497.2|13568.2|13566.4|13494.8|13493|0
1747854000000|2025-05-21 19:00:00|13500.5|13498.7|13476.9|13475.1|13519.6|13517.8|13412.3|13410.5|0
1747857600000|2025-05-21 20:00:00|13477.5|13474.5|13465.4|13462.4|13492.5|13489.5|13458.2|13455.2|0
1747861200000|2025-05-21 21:00:00|13465.7|13462.7|13466.6|13463.6|13468.7|13465.7|13463.9|13460.9|0
1747864800000|2025-05-21 22:00:00|13466.7|13463.7|13463.2|13460.2|13475.4|13472.4|13452.7|13449.7|0
1747868400000|2025-05-21 23:00:00|13462.6|13459.6|13464.1|13459.1|13477.1|13474.1|13454.3|13451.3|0
1747872000000|2025-05-22 00:00:00|13465.4|13460.4|13499.1|13494.1|13500.7|13495.7|13457.2|13452.2|0
1747875600000|2025-05-22 01:00:00|13499.2|13494.2|13470.3|13465.3|13506.6|13501.6|13468|13463|0
1747879200000|2025-05-22 02:00:00|13470.1|13465.1|13471.3|13466.3|13489.1|13484.1|13463.9|13458.9|0
1747882800000|2025-05-22 03:00:00|13471.5|13466.5|13478.1|13473.1|13487.3|13482.3|13471.4|13466.4|0
1747886400000|2025-05-22 04:00:00|13478|13473|13476.8|13471.8|13482|13477|13473.9|13468.9|0
1747890000000|2025-05-22 05:00:00|13476.7|13471.7|13499.3|13494.3|13502.6|13497.6|13470.5|13465.5|0
1747893600000|2025-05-22 06:00:00|13498.9|13493.9|13495.1|13490.1|13504.3|13499.3|13477.1|13472.1|0
1747897200000|2025-05-22 07:00:00|13494.6|13489.6|13499.6|13494.6|13519.3|13514.3|13482.2|13477.2|0
1747900800000|2025-05-22 08:00:00|13499.2|13494.2|13493.5|13490.5|13534.1|13531.1|13491.1|13488.1|0
1747904400000|2025-05-22 09:00:00|13493.3|13490.3|13492.7|13489.7|13496.3|13493.3|13484|13481|0
1747908000000|2025-05-22 10:00:00|13492.5|13489.5|13485.7|13482.7|13492.9|13489.9|13482.9|13479.9|0
1747911600000|2025-05-22 11:00:00|13481.9|13478.9|13446.1|13443.1|13518.2|13515.2|13446.1|13443.1|0
1747915200000|2025-05-22 12:00:00|13446.8|13443.8|13503.2|13500.2|13503.2|13500.2|13399.5|13396.5|0
1747918800000|2025-05-22 13:00:00|13500.5|13497.5|13647.8|13646|13653.3|13651.5|13467.1|13465.3|0
1747922400000|2025-05-22 14:00:00|13648.1|13646.3|13600.4|13598.6|13680.5|13678.7|13554.4|13552.6|0
1747926000000|2025-05-22 15:00:00|13600|13598.2|13613|13611.2|13633.4|13631.6|13579.4|13577.6|0
1747929600000|2025-05-22 16:00:00|13614.8|13613|13572.8|13571|13647.6|13645.8|13565.1|13563.3|0
1747933200000|2025-05-22 17:00:00|13572.6|13570.8|13626.3|13624.5|13639.1|13637.3|13560.8|13559|0
1747936800000|2025-05-22 18:00:00|13626.2|13624.4|13633.9|13632.1|13640.5|13638.7|13608.1|13606.3|0
1747940400000|2025-05-22 19:00:00|13633.5|13631.7|13553.1|13551.3|13662.7|13660.9|13542.7|13540.9|0
1747944000000|2025-05-22 20:00:00|13553.7|13550.7|13580.7|13577.7|13582.4|13579.4|13540.7|13537.7|0
1747947600000|2025-05-22 21:00:00|13580.9|13577.9|13578.2|13575.2|13583.3|13580.3|13573.1|13570.1|0
1747951200000|2025-05-22 22:00:00|13578.8|13575.8|13548.3|13545.3|13582.4|13579.4|13542.2|13539.2|0
1747954800000|2025-05-22 23:00:00|13548.8|13545.8|13556.6|13551.6|13563.9|13560.9|13540.6|13537.6|0
1747958400000|2025-05-23 00:00:00|13556.7|13551.7|13572.2|13567.2|13573.1|13568.1|13555.6|13550.6|0
1747962000000|2025-05-23 01:00:00|13571.9|13566.9|13545.3|13540.3|13571.9|13566.9|13538.8|13533.8|0
1747965600000|2025-05-23 02:00:00|13545.5|13540.5|13560.7|13555.7|13571.8|13566.8|13542.8|13537.8|0
1747969200000|2025-05-23 03:00:00|13560.9|13555.9|13565|13560|13577.3|13572.3|13554.6|13549.6|0
1747972800000|2025-05-23 04:00:00|13565.1|13560.1|13538.9|13533.9|13565.1|13560.1|13532.2|13527.2|0
1747976400000|2025-05-23 05:00:00|13539.1|13534.1|13538.4|13533.4|13558.4|13553.4|13527.7|13522.7|0
1747980000000|2025-05-23 06:00:00|13538.3|13533.3|13525.1|13520.1|13539.8|13534.8|13497.6|13492.6|0
1747983600000|2025-05-23 07:00:00|13526.7|13521.7|13577.2|13572.2|13585.2|13580.2|13523.5|13518.5|0
1747987200000|2025-05-23 08:00:00|13577|13572|13583.8|13580.8|13598.7|13595.7|13570.7|13567.7|0
1747990800000|2025-05-23 09:00:00|13583.9|13580.9|13567.3|13564.3|13584.1|13581.1|13526.1|13523.1|0
1747994400000|2025-05-23 10:00:00|13567.5|13564.5|13556.2|13553.2|13569.6|13566.6|13552.3|13549.3|0
1747998000000|2025-05-23 11:00:00|13552.3|13549.3|13310.5|13307.5|13559.7|13556.7|13305.5|13302.5|0
1748001600000|2025-05-23 12:00:00|13311|13308|13273.5|13270.5|13312.1|13309.1|13220.2|13217.2|0
1748005200000|2025-05-23 13:00:00|13273.4|13270.4|13385.9|13384.1|13430.6|13428.8|13247.2|13244.2|0
1748008800000|2025-05-23 14:00:00|13386.3|13384.5|13432.1|13430.3|13488.8|13487|13381.7|13379.9|0
1748012400000|2025-05-23 15:00:00|13432.8|13431|13445.8|13444|13488.2|13486.4|13411.8|13410|0
1748016000000|2025-05-23 16:00:00|13448.1|13446.3|13461.8|13460|13481.9|13480.1|13434.8|13433|0
1748019600000|2025-05-23 17:00:00|13461.9|13460.1|13519.1|13517.3|13530.4|13528.6|13455.3|13453.5|0
1748023200000|2025-05-23 18:00:00|13518.8|13517|13505.2|13503.4|13538.6|13536.8|13486.2|13484.4|0
1748026800000|2025-05-23 19:00:00|13504.8|13503|13445.2|13443.4|13527.6|13525.8|13439|13437.2|0
1748030400000|2025-05-23 20:00:00|13444|13441|13428|13425|13454|13451|13423.7|13420.7|0
1748210400000|2025-05-25 22:00:00|13448.7|13443.7|13574.9|13569.9|13618.1|13613.1|13444|13439|0
1748214000000|2025-05-25 23:00:00|13575|13570|13592.2|13587.2|13608.5|13603.5|13573.6|13568.6|0
1748217600000|2025-05-26 00:00:00|13592.1|13587.1|13590.4|13585.4|13608.5|13603.5|13578.3|13573.3|0
1748221200000|2025-05-26 01:00:00|13590.2|13585.2|13604|13599|13606.5|13601.5|13577.9|13572.9|0
1748224800000|2025-05-26 02:00:00|13604.4|13599.4|13595.7|13590.7|13623.4|13618.4|13593|13588|0
1748228400000|2025-05-26 03:00:00|13595.9|13590.9|13609.1|13604.1|13616.1|13611.1|13595.7|13590.7|0
1748232000000|2025-05-26 04:00:00|13609|13604|13614.5|13609.5|13619.5|13614.5|13602.5|13597.5|0
1748235600000|2025-05-26 05:00:00|13614.4|13609.4|13601.8|13596.8|13615.8|13610.8|13596.7|13591.7|0
1748239200000|2025-05-26 06:00:00|13601.5|13596.5|13636|13631|13644.2|13639.2|13593.3|13588.3|0
1748242800000|2025-05-26 07:00:00|13636.8|13631.8|13651.7|13646.7|13655.3|13650.3|13622.7|13617.7|0
1748246400000|2025-05-26 08:00:00|13652.1|13647.1|13637.4|13632.4|13662.1|13657.1|13633.4|13628.4|0
1748250000000|2025-05-26 09:00:00|13637.2|13632.2|13640.2|13635.2|13649|13644|13635.3|13630.3|0
1748253600000|2025-05-26 10:00:00|13640.3|13635.3|13648.8|13643.8|13659|13654|13637.2|13632.2|0
1748257200000|2025-05-26 11:00:00|13648.7|13643.7|13657.2|13652.2|13660.9|13655.9|13644.4|13639.4|0
1748260800000|2025-05-26 12:00:00|13657.1|13652.1|13647.8|13642.8|13666.5|13661.5|13646.7|13641.7|0
1748264400000|2025-05-26 13:00:00|13647.9|13642.9|13659.4|13654.4|13679.3|13674.3|13639.4|13634.4|0
1748268000000|2025-05-26 14:00:00|13659.7|13654.7|13625.5|13620.5|13661.6|13656.6|13621.5|13616.5|0
1748271600000|2025-05-26 15:00:00|13625.6|13620.6|13655.5|13650.5|13657.5|13652.5|13615|13610|0
1748275200000|2025-05-26 16:00:00|13656.1|13651.1|13665|13660|13670|13665|13651.8|13646.8|0
1748278800000|2025-05-26 17:00:00|13664.4|13659.4|13664.2|13659.2|13667.5|13662.5|13659.7|13654.7|0
1748282400000|2025-05-26 18:00:00|13664.1|13659.1|13660.3|13655.3|13664.1|13659.1|13659|13654|0
1748286000000|2025-05-26 19:00:00|13660.2|13655.2|13663.7|13658.7|13667|13662|13656.9|13651.9|0
1748289600000|2025-05-26 20:00:00|13663.6|13658.6|13664.1|13659.1|13664.1|13659.1|13663|13658|0
1748293200000|2025-05-26 21:00:00|13663.5|13658.5|13659.4|13654.4|13664.1|13659.1|13654.8|13649.8|0
1748296800000|2025-05-26 22:00:00|13660|13655|13625.6|13620.6|13668.1|13663.1|13622.8|13617.8|0
1748300400000|2025-05-26 23:00:00|13625.9|13620.9|13630.6|13625.6|13638.1|13633.1|13619.3|13614.3|0
1748304000000|2025-05-27 00:00:00|13630.4|13625.4|13634.4|13629.4|13635.4|13630.4|13607.8|13602.8|0
1748307600000|2025-05-27 01:00:00|13634.3|13629.3|13589.5|13584.5|13634.3|13629.3|13587.7|13582.7|0
1748311200000|2025-05-27 02:00:00|13589.7|13584.7|13592.6|13587.6|13594.3|13589.3|13579.7|13574.7|0
1748314800000|2025-05-27 03:00:00|13592.5|13587.5|13572.9|13567.9|13597.8|13592.8|13565.8|13560.8|0
1748318400000|2025-05-27 04:00:00|13572.8|13567.8|13589.2|13584.2|13589.6|13584.6|13567.9|13562.9|0
1748322000000|2025-05-27 05:00:00|13589.3|13584.3|13611.7|13606.7|13618.4|13613.4|13578|13573|0
1748325600000|2025-05-27 06:00:00|13611.8|13606.8|13636.1|13631.1|13644.5|13639.5|13609.8|13604.8|0
1748329200000|2025-05-27 07:00:00|13636.2|13631.2|13699.3|13694.3|13717.8|13712.8|13631|13626|0
1748332800000|2025-05-27 08:00:00|13698.2|13693.2|13685.6|13680.6|13708.6|13703.6|13675|13670|0
1748336400000|2025-05-27 09:00:00|13685.7|13680.7|13699.8|13694.8|13712.9|13707.9|13683.1|13678.1|0
1748340000000|2025-05-27 10:00:00|13699.7|13694.7|13680|13675|13712.8|13707.8|13678.5|13673.5|0
1748343600000|2025-05-27 11:00:00|13679.8|13674.8|13677|13672|13686.4|13681.4|13659.9|13654.9|0
1748347200000|2025-05-27 12:00:00|13676.4|13671.4|13662.2|13657.2|13682.3|13677.3|13646.7|13641.7|0
1748350800000|2025-05-27 13:00:00|13662.3|13657.3|13673.5|13668.5|13689.3|13684.3|13604|13599|0
1748354400000|2025-05-27 14:00:00|13674.7|13669.7|13717.2|13712.2|13740.2|13735.2|13673.3|13668.3|0
1748358000000|2025-05-27 15:00:00|13718.5|13713.5|13747.7|13742.7|13752|13747|13715.7|13710.7|0
1748361600000|2025-05-27 16:00:00|13748|13743|13766.5|13761.5|13786.6|13781.6|13745.3|13740.3|0
1748365200000|2025-05-27 17:00:00|13766.4|13761.4|13799|13794|13801.3|13796.3|13766.4|13761.4|0
1748368800000|2025-05-27 18:00:00|13798.8|13793.8|13775.2|13770.2|13806.9|13801.9|13774.4|13769.4|0
1748372400000|2025-05-27 19:00:00|13775.4|13770.4|13804.2|13802.4|13804.4|13802.6|13761.4|13759.6|0
1748376000000|2025-05-27 20:00:00|13804.8|13801.8|13799.9|13796.9|13804.8|13801.8|13781.1|13778.1|0
1748379600000|2025-05-27 21:00:00|13800|13797|13803.8|13800.8|13807.5|13804.5|13799.5|13796.5|0
1748383200000|2025-05-27 22:00:00|13803.9|13800.9|13806|13803|13806.4|13803.4|13793|13790|0
1748386800000|2025-05-27 23:00:00|13805.6|13802.6|13811.6|13806.6|13812.2|13809|13805.5|13802.5|0
1748390400000|2025-05-28 00:00:00|13811.5|13806.5|13810.6|13805.6|13812.7|13807.7|13802.1|13797.1|0
1748394000000|2025-05-28 01:00:00|13810.9|13805.9|13805.7|13800.7|13820.5|13815.5|13804.4|13799.4|0
1748397600000|2025-05-28 02:00:00|13805.8|13800.8|13807.3|13802.3|13814.1|13809.1|13804.7|13799.7|0
1748401200000|2025-05-28 03:00:00|13807.2|13802.2|13792.7|13787.7|13815.7|13810.7|13788.9|13783.9|0
1748404800000|2025-05-28 04:00:00|13792.6|13787.6|13788.5|13783.5|13794.7|13789.7|13786.9|13781.9|0
1748408400000|2025-05-28 05:00:00|13788.6|13783.6|13798.1|13793.1|13805.3|13800.3|13786.4|13781.4|0
1748412000000|2025-05-28 06:00:00|13798.2|13793.2|13786.9|13781.9|13805.1|13800.1|13784.9|13779.9|0
1748415600000|2025-05-28 07:00:00|13787|13782|13784.8|13779.8|13802.2|13797.2|13781.6|13776.6|0
1748419200000|2025-05-28 08:00:00|13785.3|13780.3|13783.4|13780.4|13814.5|13811.5|13782.2|13779|0
1748422800000|2025-05-28 09:00:00|13783.5|13780.5|13790.4|13787.4|13792.5|13789.5|13781.6|13778.6|0
1748426400000|2025-05-28 10:00:00|13790.3|13787.3|13855.5|13852.5|13855.5|13852.5|13789.8|13786.8|0
1748430000000|2025-05-28 11:00:00|13852.7|13849.7|13841.1|13838.1|13852.7|13849.7|13834.1|13831.1|0
1748433600000|2025-05-28 12:00:00|13840.8|13837.8|13847.2|13844.2|13858.3|13855.3|13839.8|13836.8|0
1748437200000|2025-05-28 13:00:00|13847.3|13844.3|13795.3|13793.5|13892.3|13890.5|13789.6|13787.8|0
1748440800000|2025-05-28 14:00:00|13794.3|13792.5|13763.6|13761.8|13813.1|13811.3|13761.9|13760.1|0
1748444400000|2025-05-28 15:00:00|13763.5|13761.7|13775.1|13773.3|13807|13805.2|13761.2|13759.4|0
1748448000000|2025-05-28 16:00:00|13775.6|13773.8|13802.6|13800.8|13819.8|13818|13775.6|13773.8|0
1748451600000|2025-05-28 17:00:00|13802.3|13800.5|13817.1|13815.3|13824.3|13822.5|13800.5|13798.7|0
1748455200000|2025-05-28 18:00:00|13816.8|13815|13840.8|13839|13850.5|13848.7|13793.3|13791.5|0
1748458800000|2025-05-28 19:00:00|13839.8|13838|13780.3|13778.5|13869.2|13867.4|13760.9|13759.1|0
1748462400000|2025-05-28 20:00:00|13780.9|13777.9|13924.4|13921.4|13924.5|13921.5|13771.3|13768.3|0
1748466000000|2025-05-28 21:00:00|13925|13922|13901.4|13898.4|13945.5|13942.5|13886.9|13883.9|0
1748469600000|2025-05-28 22:00:00|13901.2|13898.2|13946.7|13943.7|13947.2|13944.2|13897.1|13894.1|0
1748473200000|2025-05-28 23:00:00|13946|13943|14069.2|14064.2|14069.6|14066.6|13945.7|13942.7|0
1748476800000|2025-05-29 00:00:00|14069.8|14064.8|14107.6|14102.6|14115.5|14110.5|14030.9|14025.9|0
1748480400000|2025-05-29 01:00:00|14107|14102|14089.2|14084.2|14107.9|14102.9|14060|14055|0
1748484000000|2025-05-29 02:00:00|14089|14084|14086.7|14081.7|14109.6|14104.6|14080.6|14075.6|0
1748487600000|2025-05-29 03:00:00|14086.9|14081.9|14081.1|14076.1|14103.3|14098.3|14079.1|14074.1|0
1748491200000|2025-05-29 04:00:00|14081.2|14076.2|14091|14086|14097.6|14092.6|14076.6|14071.6|0
1748494800000|2025-05-29 05:00:00|14090.9|14085.9|14097.1|14092.1|14110.8|14105.8|14087.7|14082.7|0
1748498400000|2025-05-29 06:00:00|14097.2|14092.2|14073.4|14068.4|14098.1|14093.1|14070.3|14065.3|0
1748502000000|2025-05-29 07:00:00|14072.5|14067.5|14126|14121|14126|14121|14056|14051|0
1748505600000|2025-05-29 08:00:00|14125.9|14120.9|14071.2|14068.2|14129.2|14124.2|14067.7|14064.7|0
1748509200000|2025-05-29 09:00:00|14071|14068|14087.7|14084.7|14100.7|14097.7|14067.8|14064.8|0
1748512800000|2025-05-29 10:00:00|14087.2|14084.2|14054|14051|14087.2|14084.2|14040.1|14037.1|0
1748516400000|2025-05-29 11:00:00|14053.9|14050.9|13995.9|13992.9|14056.9|14053.9|13991.5|13988.5|0
1748520000000|2025-05-29 12:00:00|13994.4|13991.4|13985.8|13982.8|14022.3|14019.3|13969.2|13966.2|0
1748523600000|2025-05-29 13:00:00|13985.9|13982.9|13841.6|13839.8|14014.5|14011.5|13803.3|13801.5|0
1748527200000|2025-05-29 14:00:00|13840|13838.2|13842.9|13841.1|13844.7|13842.9|13720.2|13718.4|0
1748530800000|2025-05-29 15:00:00|13842.8|13841|13735.2|13733.4|13845.4|13843.6|13722.5|13720.7|0
1748534400000|2025-05-29 16:00:00|13734.8|13733|13815.1|13813.3|13821.1|13819.3|13712|13710.2|0
1748538000000|2025-05-29 17:00:00|13812.5|13810.7|13757.1|13755.3|13828.5|13826.7|13754|13752.2|0
1748541600000|2025-05-29 18:00:00|13758.2|13756.4|13739.4|13737.6|13779|13777.2|13714.9|13713.1|0
1748545200000|2025-05-29 19:00:00|13739.5|13737.7|13774.5|13772.7|13797.6|13795.8|13723.6|13721.8|0
1748548800000|2025-05-29 20:00:00|13775.1|13772.1|13761.5|13758.5|13779|13776|13755|13752|0
1748552400000|2025-05-29 21:00:00|13761.4|13758.4|13734.7|13731.7|13765.8|13762.8|13733.8|13730.8|0
1748556000000|2025-05-29 22:00:00|13735.5|13732.5|13723|13720|13746.8|13743.8|13722.5|13719.5|0
1748559600000|2025-05-29 23:00:00|13722.8|13719.8|13701.3|13696.3|13733.2|13730.2|13698.7|13695.7|0
1748563200000|2025-05-30 00:00:00|13701.2|13696.2|13718.3|13713.3|13728.8|13723.8|13700.3|13695.3|0
1748566800000|2025-05-30 01:00:00|13718.7|13713.7|13719.4|13714.4|13723.2|13718.2|13667.4|13662.4|0
1748570400000|2025-05-30 02:00:00|13719.5|13714.5|13731|13726|13733|13728|13713.1|13708.1|0
1748574000000|2025-05-30 03:00:00|13730.9|13725.9|13721.6|13716.6|13734.5|13729.5|13713.5|13708.5|0
1748577600000|2025-05-30 04:00:00|13721.5|13716.5|13723.9|13718.9|13728.4|13723.4|13711.2|13706.2|0
1748581200000|2025-05-30 05:00:00|13723.8|13718.8|13750.5|13745.5|13767.9|13762.9|13722.9|13717.9|0
1748584800000|2025-05-30 06:00:00|13750.4|13745.4|13715.5|13710.5|13758|13753|13713.3|13708.3|0
1748588400000|2025-05-30 07:00:00|13715.7|13710.7|13733.2|13728.2|13746.8|13741.8|13704.2|13699.2|0
1748592000000|2025-05-30 08:00:00|13733.4|13728.4|13767|13764|13785.3|13782.3|13732.1|13727.1|0
1748595600000|2025-05-30 09:00:00|13767.1|13764.1|13759.1|13756.1|13779.3|13776.3|13757.2|13754.2|0
1748599200000|2025-05-30 10:00:00|13759.7|13756.7|13767.9|13764.9|13769.8|13766.8|13755.3|13752.3|0
1748602800000|2025-05-30 11:00:00|13765.6|13762.6|13786.8|13783.8|13795.5|13792.5|13760.6|13757.6|0
1748606400000|2025-05-30 12:00:00|13786.6|13783.6|13733|13730|13803.1|13800.1|13688.5|13685.5|0
1748610000000|2025-05-30 13:00:00|13733.4|13730.4|13672.6|13670.8|13799.7|13797.9|13660.9|13659.1|0
1748613600000|2025-05-30 14:00:00|13684.2|13682.4|13736.4|13734.6|13767.2|13765.4|13680.3|13678.5|0
1748617200000|2025-05-30 15:00:00|13736.9|13735.1|13719.3|13717.5|13759.6|13757.8|13689.7|13687.9|0
1748620800000|2025-05-30 16:00:00|13720.4|13718.6|13578.7|13576.9|13726.4|13724.6|13541.9|13540.1|0
1748624400000|2025-05-30 17:00:00|13577.3|13575.5|13643.5|13641.7|13664.8|13663|13572|13570.2|0
1748628000000|2025-05-30 18:00:00|13643.2|13641.4|13733|13731.2|13738|13736.2|13643.2|13641.4|0
1748631600000|2025-05-30 19:00:00|13732.2|13730.4|13795.7|13793.9|13847.2|13845.4|13731|13729.2|0
1748635200000|2025-05-30 20:00:00|13796.3|13793.3|13802.3|13799.3|13820.1|13817.1|13778.5|13775.5|0
1748815200000|2025-06-01 22:00:00|13763.4|13758.4|13765.1|13760.1|13789.3|13784.3|13756.4|13751.4|0
1748818800000|2025-06-01 23:00:00|13765.3|13760.3|13758|13753|13765.6|13760.6|13739.4|13734.4|0
1748822400000|2025-06-02 00:00:00|13758.5|13753.5|13751.8|13746.8|13773.6|13768.6|13745.3|13740.3|0
1748826000000|2025-06-02 01:00:00|13752|13747|13740.8|13735.8|13765.1|13760.1|13733.2|13728.2|0
1748829600000|2025-06-02 02:00:00|13740.9|13735.9|13730.7|13725.7|13744.8|13739.8|13725.2|13720.2|0
1748833200000|2025-06-02 03:00:00|13730.6|13725.6|13707.7|13702.7|13731.6|13726.6|13705.7|13700.7|0
1748836800000|2025-06-02 04:00:00|13707.6|13702.6|13710.8|13705.8|13723.8|13718.8|13699|13694|0
1748840400000|2025-06-02 05:00:00|13710.7|13705.7|13707.1|13702.1|13721.2|13716.2|13694.9|13689.9|0
1748844000000|2025-06-02 06:00:00|13706.9|13701.9|13705.2|13700.2|13719.2|13714.2|13684.2|13679.2|0
1748847600000|2025-06-02 07:00:00|13704.8|13699.8|13693.6|13688.6|13732.4|13727.4|13659.3|13654.3|0
1748851200000|2025-06-02 08:00:00|13693.1|13688.1|13726.1|13723.1|13736.3|13733.3|13690.4|13685.4|0
1748854800000|2025-06-02 09:00:00|13726|13723|13716.5|13713.5|13726.7|13723.7|13706.6|13703.6|0
1748858400000|2025-06-02 10:00:00|13716.7|13713.7|13724.4|13721.4|13738.5|13735.5|13710.1|13707.1|0
1748862000000|2025-06-02 11:00:00|13724.8|13721.8|13724.7|13721.7|13746.1|13743.1|13718.5|13715.5|0
1748865600000|2025-06-02 12:00:00|13724.4|13721.4|13747.3|13744.3|13752.5|13749.5|13722.7|13719.7|0
1748869200000|2025-06-02 13:00:00|13747.4|13744.4|13802.5|13800.7|13929.9|13928.1|13736.9|13733.9|0
1748872800000|2025-06-02 14:00:00|13795.8|13794|13874.6|13872.8|13881.3|13879.5|13751.5|13749.7|0
1748876400000|2025-06-02 15:00:00|13873.9|13872.1|13901.7|13899.9|13909.4|13907.6|13855.7|13853.9|0
1748880000000|2025-06-02 16:00:00|13902.3|13900.5|13908.6|13906.8|13913.8|13912|13878.5|13876.7|0
1748883600000|2025-06-02 17:00:00|13908.5|13906.7|13913.1|13911.3|13932.6|13930.8|13899.8|13898|0
1748887200000|2025-06-02 18:00:00|13912.5|13910.7|13956.2|13954.4|13965.2|13963.4|13899.4|13897.6|0
1748890800000|2025-06-02 19:00:00|13956.3|13954.5|13963.3|13961.5|13968.4|13966.6|13938.9|13937.1|0
1748894400000|2025-06-02 20:00:00|13963.9|13960.9|13984.3|13981.3|13988.8|13985.8|13953.7|13950.7|0
1748898000000|2025-06-02 21:00:00|13984|13981|13983.5|13980.5|13988.2|13985.2|13983|13980|0
1748901600000|2025-06-02 22:00:00|13983.4|13980.4|13969.4|13966.4|13983.6|13980.6|13968.2|13965.2|0
1748905200000|2025-06-02 23:00:00|13968.1|13965.1|13959|13954|13968.1|13965.1|13945.3|13942.3|0
1748908800000|2025-06-03 00:00:00|13959.1|13954.1|13951.4|13946.4|13964.4|13959.4|13944.7|13939.7|0
1748912400000|2025-06-03 01:00:00|13951.5|13946.5|13953.4|13948.4|13962.8|13957.8|13946.7|13941.7|0
1748916000000|2025-06-03 02:00:00|13953.5|13948.5|13940|13935|13956|13951|13922.4|13917.4|0
1748919600000|2025-06-03 03:00:00|13939.9|13934.9|13935.4|13930.4|13939.9|13934.9|13918.4|13913.4|0
1748923200000|2025-06-03 04:00:00|13935.3|13930.3|13929.7|13924.7|13936.5|13931.5|13923.6|13918.6|0
1748926800000|2025-06-03 05:00:00|13929.4|13924.4|13937.6|13932.6|13942.3|13937.3|13928.5|13923.5|0
1748930400000|2025-06-03 06:00:00|13937.5|13932.5|13940.8|13935.8|13946.1|13941.1|13919.9|13914.9|0
1748934000000|2025-06-03 07:00:00|13940.4|13935.4|13919.3|13914.3|13948.7|13943.7|13894.9|13889.9|0
1748937600000|2025-06-03 08:00:00|13919.4|13914.4|13922.4|13919.4|13927.6|13924.6|13871.4|13868.4|0
1748941200000|2025-06-03 09:00:00|13922.1|13919.1|13927.7|13924.7|13933.2|13930.2|13913.9|13910.9|0
1748944800000|2025-06-03 10:00:00|13928.1|13925.1|13936.7|13933.7|13938.4|13935.4|13916.2|13913.2|0
1748948400000|2025-06-03 11:00:00|13943.6|13940.6|13969|13966|13973.4|13970.4|13942.5|13939.5|0
1748952000000|2025-06-03 12:00:00|13970|13967|13967.2|13964.2|13977|13974|13942.5|13939.5|0
1748955600000|2025-06-03 13:00:00|13967|13964|14010.9|14009.1|14030.1|14028.3|13942.2|13940.4|0
1748959200000|2025-06-03 14:00:00|14009.8|14008|14043.4|14041.6|14045.2|14043.4|13987.9|13986.1|0
1748962800000|2025-06-03 15:00:00|14044.5|14042.7|14047.4|14045.6|14059.8|14058|14025.6|14023.8|0
1748966400000|2025-06-03 16:00:00|14047.1|14045.3|14080.3|14078.5|14100.3|14098.5|14042|14040.2|0
1748970000000|2025-06-03 17:00:00|14080.4|14078.6|14057.9|14056.1|14087.1|14085.3|14053.2|14051.4|0
1748973600000|2025-06-03 18:00:00|14058.4|14056.6|14057.9|14056.1|14059.4|14057.6|14003.4|14001.6|0
1748977200000|2025-06-03 19:00:00|14058.6|14056.8|14058.5|14056.7|14070.5|14068.7|14025.9|14024.1|0
1748980800000|2025-06-03 20:00:00|14059.1|14056.1|13940.8|13937.8|14059.1|14056.1|13921.3|13918.3|0
1748984400000|2025-06-03 21:00:00|13940.5|13937.5|13959|13956|13965.2|13962.2|13933|13930|0
1748988000000|2025-06-03 22:00:00|13958.5|13955.5|13960.9|13957.9|13962.5|13959.5|13950.4|13947.4|0
1748991600000|2025-06-03 23:00:00|13960.8|13957.8|13959.2|13954.2|13964.6|13961.6|13954.8|13951.8|0
1748995200000|2025-06-04 00:00:00|13958.9|13953.9|13955.1|13950.1|13973.8|13968.8|13949.5|13944.5|0
1748998800000|2025-06-04 01:00:00|13954.9|13949.9|13942.3|13937.3|13962.7|13957.7|13935.7|13930.7|0
1749002400000|2025-06-04 02:00:00|13942.4|13937.4|13936.6|13931.6|13944.8|13939.8|13932.4|13927.4|0
1749006000000|2025-06-04 03:00:00|13936.5|13931.5|13941.3|13936.3|13943.5|13938.5|13934.5|13929.5|0
1749009600000|2025-06-04 04:00:00|13940.9|13935.9|13939.6|13934.6|13952.4|13947.4|13936.4|13931.4|0
1749013200000|2025-06-04 05:00:00|13939.7|13934.7|13951.4|13946.4|13952.3|13947.3|13936.9|13931.9|0
1749016800000|2025-06-04 06:00:00|13951.6|13946.6|13949.1|13944.1|13965.3|13960.3|13941.6|13936.6|0
1749020400000|2025-06-04 07:00:00|13949|13944|13970.1|13965.1|13970.9|13965.9|13937.6|13932.6|0
1749024000000|2025-06-04 08:00:00|13970.7|13965.7|13986.5|13983.5|14000.7|13997.7|13969|13964|0
1749027600000|2025-06-04 09:00:00|13986.4|13983.4|14008.4|14005.4|14009.1|14006.1|13977.7|13974.7|0
1749031200000|2025-06-04 10:00:00|14008.3|14005.3|13982.4|13979.4|14008.3|14005.3|13972.3|13969.3|0
1749034800000|2025-06-04 11:00:00|13982.6|13979.6|13993.2|13990.2|13998.9|13995.9|13976.2|13973.2|0
1749038400000|2025-06-04 12:00:00|13994.2|13991.2|13958|13955|14001.5|13998.5|13934.1|13931.1|0
1749042000000|2025-06-04 13:00:00|13958.2|13955.2|14059.2|14057.4|14062.3|14060.5|13942.2|13939.2|0
1749045600000|2025-06-04 14:00:00|14044.6|14042.8|14097.6|14095.8|14103.6|14101.8|13977.1|13975.3|0
1749049200000|2025-06-04 15:00:00|14098.9|14097.1|14050.7|14048.9|14110.6|14108.8|14045.5|14043.7|0
1749052800000|2025-06-04 16:00:00|14050|14048.2|14048|14046.2|14051.8|14050|14004.8|14003|0
1749056400000|2025-06-04 17:00:00|14047.9|14046.1|14085.4|14083.6|14091.9|14090.1|14047.8|14046|0
1749060000000|2025-06-04 18:00:00|14085.2|14083.4|14106.8|14105|14115.8|14114|14085.2|14083.4|0
1749063600000|2025-06-04 19:00:00|14107|14105.2|14095.6|14093.8|14118.6|14116.8|14077.8|14076|0
1749067200000|2025-06-04 20:00:00|14096.2|14093.2|14083.4|14080.4|14106.6|14103.6|14082.7|14079.7|0
1749070800000|2025-06-04 21:00:00|14083.5|14080.5|14079.4|14076.4|14086.8|14083.8|14075.5|14072.5|0
1749074400000|2025-06-04 22:00:00|14080.1|14077.1|14080.8|14077.8|14088.3|14085.3|14078.4|14075.4|0
1749078000000|2025-06-04 23:00:00|14080.6|14077.6|14082.5|14077.5|14084.4|14081.4|14077.8|14074.8|0
1749081600000|2025-06-05 00:00:00|14082.9|14077.9|14085.2|14080.2|14100.2|14095.2|14079.7|14074.7|0
1749085200000|2025-06-05 01:00:00|14085.1|14080.1|14092.8|14087.8|14092.9|14087.9|14075.7|14070.7|0
1749088800000|2025-06-05 02:00:00|14092.9|14087.9|14085|14080|14094.4|14089.4|14079|14074|0
1749092400000|2025-06-05 03:00:00|14084.7|14079.7|14088.9|14083.9|14091.9|14086.9|14082.7|14077.7|0
1749096000000|2025-06-05 04:00:00|14088.6|14083.6|14087.4|14082.4|14094.9|14089.9|14085.1|14080.1|0
1749099600000|2025-06-05 05:00:00|14087.3|14082.3|14077.6|14072.6|14087.8|14082.8|14071.1|14066.1|0
1749103200000|2025-06-05 06:00:00|14077.7|14072.7|14080.9|14075.9|14084.2|14079.2|14070.7|14065.7|0
1749106800000|2025-06-05 07:00:00|14080.8|14075.8|14132.5|14127.5|14149.2|14144.2|14080.8|14075.8|0
1749110400000|2025-06-05 08:00:00|14132.7|14127.7|14133.7|14130.7|14164.8|14161.8|14125|14122|0
1749114000000|2025-06-05 09:00:00|14133.6|14130.6|14135.6|14132.6|14139|14136|14122.3|14119.3|0
1749117600000|2025-06-05 10:00:00|14135.8|14132.8|14145.9|14142.9|14155.8|14152.8|14120.3|14117.3|0
1749121200000|2025-06-05 11:00:00|14137.5|14134.5|14130.3|14127.3|14139.4|14136.4|14114|14111|0
1749124800000|2025-06-05 12:00:00|14129.9|14126.9|14154.2|14151.2|14187.5|14184.5|14110.5|14107.5|0
1749128400000|2025-06-05 13:00:00|14155.2|14152.2|14118.9|14117.1|14195.8|14194|14084.9|14083.1|0
1749132000000|2025-06-05 14:00:00|14118.7|14116.9|14210.4|14208.6|14216.4|14214.6|14098.6|14096.8|0
1749135600000|2025-06-05 15:00:00|14210.9|14209.1|14254.7|14252.9|14259.7|14257.9|14199.2|14197.4|0
1749139200000|2025-06-05 16:00:00|14254.5|14252.7|14103.1|14101.3|14256.9|14255.1|14092.4|14090.6|0
1749142800000|2025-06-05 17:00:00|14101.1|14099.3|14155.3|14153.5|14191.3|14189.5|14084|14082.2|0
1749146400000|2025-06-05 18:00:00|14155.2|14153.4|14155.1|14153.3|14179.9|14178.1|14083.6|14081.8|0
1749150000000|2025-06-05 19:00:00|14154.1|14152.3|14096.6|14094.8|14162.4|14160.6|14045.1|14043.3|0
1749153600000|2025-06-05 20:00:00|14095.9|14094.1|13993.2|13990.2|14120.6|14117.6|13993.2|13990.2|0
1749157200000|2025-06-05 21:00:00|13991.7|13988.7|13956.4|13953.4|14051.2|14048.2|13953.4|13950.4|0
1749160800000|2025-06-05 22:00:00|13956.9|13953.9|14009.5|14006.5|14011.4|14008.4|13954.9|13951.9|0
1749164400000|2025-06-05 23:00:00|14011.6|14008.6|14016.5|14011.5|14019.7|14016.7|14003.8|14000.8|0
1749168000000|2025-06-06 00:00:00|14016.3|14011.3|14034.6|14029.6|14046|14041|14015.6|14010.6|0
1749171600000|2025-06-06 01:00:00|14034.8|14029.8|14043.8|14038.8|14055.3|14050.3|14029|14024|0
1749175200000|2025-06-06 02:00:00|14043.7|14038.7|14046.8|14041.8|14048.8|14043.8|14035.8|14030.8|0
1749178800000|2025-06-06 03:00:00|14046.7|14041.7|14061.6|14056.6|14067.3|14062.3|14040.4|14035.4|0
1749182400000|2025-06-06 04:00:00|14061.5|14056.5|14094.8|14089.8|14095.6|14090.6|14055.9|14050.9|0
1749186000000|2025-06-06 05:00:00|14094.3|14089.3|14100|14095|14108.8|14103.8|14093.5|14088.5|0
1749189600000|2025-06-06 06:00:00|14100.7|14095.7|14107.8|14102.8|14120.4|14115.4|14080.9|14075.9|0
1749193200000|2025-06-06 07:00:00|14107.5|14102.5|14095.6|14090.6|14115.1|14110.1|14093.9|14088.9|0
1749196800000|2025-06-06 08:00:00|14095.8|14090.8|14062|14059|14097.4|14094.4|14060.1|14057.1|0
1749200400000|2025-06-06 09:00:00|14061.5|14058.5|14099.3|14096.3|14103.3|14100.3|14058.3|14055.3|0
1749204000000|2025-06-06 10:00:00|14099.5|14096.5|14096.3|14093.3|14114.8|14111.8|14087.2|14084.2|0
1749207600000|2025-06-06 11:00:00|14104.9|14101.9|14113.2|14110.2|14120.9|14117.9|14091.6|14088.6|0
1749211200000|2025-06-06 12:00:00|14113.3|14110.3|14166.6|14163.6|14186.8|14183.8|14103.9|14100.9|0
1749214800000|2025-06-06 13:00:00|14166.8|14163.8|14250.2|14248.4|14281.1|14279.3|14162.3|14159.5|0
1749218400000|2025-06-06 14:00:00|14252.6|14250.8|14226.2|14224.4|14257.9|14256.1|14181.9|14180.1|0
1749222000000|2025-06-06 15:00:00|14226.1|14224.3|14215.2|14213.4|14244.1|14242.3|14161|14159.2|0
1749225600000|2025-06-06 16:00:00|14214.8|14213|14162.2|14160.4|14222.1|14220.3|14138.3|14136.5|0
1749229200000|2025-06-06 17:00:00|14162.4|14160.6|14212.4|14210.6|14213.8|14212|14152.3|14150.5|0
1749232800000|2025-06-06 18:00:00|14212.3|14210.5|14215.3|14213.5|14241.4|14239.6|14209.6|14207.8|0
1749236400000|2025-06-06 19:00:00|14214.3|14212.5|14184.8|14183|14218.9|14217.1|14180.8|14179|0
1749240000000|2025-06-06 20:00:00|14185.4|14182.4|14190.6|14187.6|14192.7|14189.7|14169.4|14166.4|0
1749420000000|2025-06-08 22:00:00|14191.2|14186.2|14145.2|14140.2|14195.4|14190.4|14137.1|14132.1|0
1749423600000|2025-06-08 23:00:00|14145.3|14140.3|14159.7|14154.7|14166.7|14161.7|14136.1|14131.1|0
1749427200000|2025-06-09 00:00:00|14160.3|14155.3|14150.1|14145.1|14174.5|14169.5|14147.6|14142.6|0
1749430800000|2025-06-09 01:00:00|14149.8|14144.8|14145.7|14140.7|14152.3|14147.3|14138.2|14133.2|0
1749434400000|2025-06-09 02:00:00|14145.5|14140.5|14144.9|14139.9|14154.9|14149.9|14127.7|14122.7|0
1749438000000|2025-06-09 03:00:00|14144.8|14139.8|14146.7|14141.7|14148.6|14143.6|14134.3|14129.3|0
1749441600000|2025-06-09 04:00:00|14146.8|14141.8|14148.6|14143.6|14152.8|14147.8|14137.9|14132.9|0
1749445200000|2025-06-09 05:00:00|14148.5|14143.5|14148.6|14143.6|14149.8|14144.8|14136.5|14131.5|0
1749448800000|2025-06-09 06:00:00|14148.7|14143.7|14162.9|14157.9|14163.8|14158.8|14138.6|14133.6|0
1749452400000|2025-06-09 07:00:00|14162.8|14157.8|14181.4|14176.4|14181.9|14176.9|14151.3|14146.3|0
1749456000000|2025-06-09 08:00:00|14181.5|14176.5|14202.6|14199.6|14207.5|14204.5|14180|14176.5|0
1749459600000|2025-06-09 09:00:00|14202.7|14199.7|14206.4|14203.4|14209.9|14206.9|14196.9|14193.9|0
1749463200000|2025-06-09 10:00:00|14206|14203|14203.6|14200.6|14216.1|14213.1|14200.1|14197.1|0
1749466800000|2025-06-09 11:00:00|14203.5|14200.5|14228.5|14225.5|14235.4|14232.4|14203.3|14200.3|0
1749470400000|2025-06-09 12:00:00|14228.7|14225.7|14215.8|14212.8|14231.4|14228.4|14213.6|14210.6|0
1749474000000|2025-06-09 13:00:00|14215.7|14212.7|14191.6|14189.8|14224.3|14221.3|14140.1|14138.3|0
1749477600000|2025-06-09 14:00:00|14193.5|14191.7|14213|14211.2|14242.7|14240.9|14183.6|14181.8|0
1749481200000|2025-06-09 15:00:00|14214.1|14212.3|14195.1|14193.3|14230.4|14228.6|14178.5|14176.7|0
1749484800000|2025-06-09 16:00:00|14195.2|14193.4|14210.3|14208.5|14217.7|14215.9|14169.7|14167.9|0
1749488400000|2025-06-09 17:00:00|14210.7|14208.9|14193.6|14191.8|14215|14213.2|14174.6|14172.8|0
1749492000000|2025-06-09 18:00:00|14192.9|14191.1|14190.8|14189|14197.1|14195.3|14162.3|14160.5|0
1749495600000|2025-06-09 19:00:00|14190.7|14188.9|14162|14160.2|14197.5|14195.7|14159|14157.2|0
1749499200000|2025-06-09 20:00:00|14162.6|14159.6|14165.3|14162.3|14167.6|14164.6|14153.7|14150.7|0
1749502800000|2025-06-09 21:00:00|14165.8|14162.8|14167.1|14164.1|14167.7|14164.7|14163.8|14160.8|0
1749506400000|2025-06-09 22:00:00|14167.2|14164.2|14169.7|14166.7|14174.7|14171.7|14167.2|14164.2|0
1749510000000|2025-06-09 23:00:00|14169.4|14166.4|14180.7|14175.7|14182|14179|14169.4|14166.4|0
1749513600000|2025-06-10 00:00:00|14180.9|14175.9|14202.3|14197.3|14208.1|14203.1|14168.2|14163.2|0
1749517200000|2025-06-10 01:00:00|14202.2|14197.2|14274.7|14269.7|14279.3|14274.3|14201.8|14196.8|0
1749520800000|2025-06-10 02:00:00|14274.6|14269.6|14261.9|14256.9|14275.8|14270.8|14259.2|14254.2|0
1749524400000|2025-06-10 03:00:00|14261.8|14256.8|14255.4|14250.4|14265.3|14260.3|14251.3|14246.3|0
1749528000000|2025-06-10 04:00:00|14256.1|14251.1|14240.3|14235.3|14257.3|14252.3|14236.7|14231.7|0
1749531600000|2025-06-10 05:00:00|14240.4|14235.4|14177.6|14172.6|14249.5|14244.5|14127.2|14122.2|0
1749535200000|2025-06-10 06:00:00|14177.8|14172.8|14163.1|14158.1|14185.2|14180.2|14158.5|14153.5|0
1749538800000|2025-06-10 07:00:00|14163.4|14158.4|14153.2|14148.2|14176|14171|14110.7|14105.7|0
1749542400000|2025-06-10 08:00:00|14153.3|14148.3|14145.2|14142.2|14160|14157|14125.8|14122.8|0
1749546000000|2025-06-10 09:00:00|14144.6|14141.6|14169.2|14166.2|14169.9|14166.9|14144.6|14141.6|0
1749549600000|2025-06-10 10:00:00|14168.9|14165.9|14177.7|14174.7|14187.8|14184.8|14168.9|14165.9|0
1749553200000|2025-06-10 11:00:00|14177.9|14174.9|14190.5|14187.5|14190.6|14187.6|14158.8|14155.8|0
1749556800000|2025-06-10 12:00:00|14190.3|14187.3|14199.1|14196.1|14205.7|14202.7|14188|14185|0
1749560400000|2025-06-10 13:00:00|14199.2|14196.2|14147|14145.2|14206.5|14204.7|14131|14129.2|0
1749564000000|2025-06-10 14:00:00|14147.1|14145.3|14106.4|14104.6|14167.5|14165.7|14103.6|14101.8|0
1749567600000|2025-06-10 15:00:00|14105.3|14103.5|14112.5|14110.7|14118.9|14117.1|14004.5|14002.7|0
1749571200000|2025-06-10 16:00:00|14111.6|14109.8|14140.8|14139|14145.8|14144|14111|14109.2|0
1749574800000|2025-06-10 17:00:00|14140.7|14138.9|14104|14102.2|14152.2|14150.4|14101.1|14099.3|0
1749578400000|2025-06-10 18:00:00|14103.8|14102|14181.3|14179.5|14193.6|14191.8|14072.7|14070.9|0
1749582000000|2025-06-10 19:00:00|14180.7|14178.9|14182|14180.2|14207.3|14205.5|14140.8|14139|0
1749585600000|2025-06-10 20:00:00|14182.5|14179.5|14165|14162|14186.6|14183.6|14162.3|14159.3|0
1749589200000|2025-06-10 21:00:00|14166.3|14163.3|14168.1|14165.1|14169.5|14166.5|14164.9|14161.9|0
1749592800000|2025-06-10 22:00:00|14168|14165|14173.9|14170.9|14175.3|14172.3|14167.1|14164.1|0
1749596400000|2025-06-10 23:00:00|14174|14171|14176|14171|14182|14179|14159.8|14156.8|0
1749600000000|2025-06-11 00:00:00|14175.9|14170.9|14148|14143|14183.8|14178.8|14145.8|14140.8|0
1749603600000|2025-06-11 01:00:00|14147.9|14142.9|14143.2|14138.2|14154.5|14149.5|14125|14120|0
1749607200000|2025-06-11 02:00:00|14142.9|14137.9|14133.9|14128.9|14145.2|14140.2|14131.7|14126.7|0
1749610800000|2025-06-11 03:00:00|14134|14129|14142.6|14137.6|14144.4|14139.4|14128.4|14123.4|0
1749614400000|2025-06-11 04:00:00|14142.7|14137.7|14121.3|14116.3|14146.7|14141.7|14118.8|14113.8|0
1749618000000|2025-06-11 05:00:00|14121.9|14116.9|14124.6|14119.6|14137.8|14132.8|14114.1|14109.1|0
1749621600000|2025-06-11 06:00:00|14124.7|14119.7|14134.8|14129.8|14141.7|14136.7|14120.7|14115.7|0
1749625200000|2025-06-11 07:00:00|14134.9|14129.9|14157.8|14152.8|14161.8|14156.8|14132.7|14127.7|0
1749628800000|2025-06-11 08:00:00|14157.6|14152.6|14158.4|14155.4|14160.7|14157.7|14139.2|14136.2|0
1749632400000|2025-06-11 09:00:00|14159.4|14156.4|14141.3|14138.3|14162.3|14159.3|14139.8|14136.8|0
1749636000000|2025-06-11 10:00:00|14141.5|14138.5|14151.1|14148.1|14161.8|14158.8|14136.8|14133.8|0
1749639600000|2025-06-11 11:00:00|14156.5|14153.5|14154.2|14151.2|14157.2|14154.2|14121.6|14118.6|0
1749643200000|2025-06-11 12:00:00|14154.1|14151.1|14223.3|14220.3|14258.6|14255.6|14151.2|14148.2|0
1749646800000|2025-06-11 13:00:00|14222.1|14219.1|14227.8|14226|14247|14245.2|14171|14169.2|0
1749650400000|2025-06-11 14:00:00|14227.3|14225.5|14300.7|14298.9|14302.9|14301.1|14218.6|14216.8|0
1749654000000|2025-06-11 15:00:00|14300.4|14298.6|14265.4|14263.6|14306.1|14304.3|14245.3|14243.5|0
1749657600000|2025-06-11 16:00:00|14265.1|14263.3|14261.9|14260.1|14269.9|14268.1|14209.1|14207.3|0
1749661200000|2025-06-11 17:00:00|14262|14260.2|14212.3|14210.5|14295.4|14293.6|14208.8|14207|0
1749664800000|2025-06-11 18:00:00|14212.5|14210.7|14183.7|14181.9|14221.6|14219.8|14140.6|14138.8|0
1749668400000|2025-06-11 19:00:00|14184.3|14182.5|14193.5|14191.7|14195.6|14193.8|14160.3|14158.5|0
1749672000000|2025-06-11 20:00:00|14193.8|14190.8|14199.5|14196.5|14216|14213|14180|14177|0
1749675600000|2025-06-11 21:00:00|14200.2|14197.2|14191.8|14188.8|14200.7|14197.7|14189.9|14186.9|0
1749679200000|2025-06-11 22:00:00|14190.9|14187.9|14171.8|14168.8|14193.8|14190.8|14170|14167|0
1749682800000|2025-06-11 23:00:00|14171.4|14168.4|14162.7|14157.7|14175.5|14172.5|14161.8|14156.8|0
1749686400000|2025-06-12 00:00:00|14162.8|14157.8|14136.8|14131.8|14169.8|14164.8|14124.5|14119.5|0
1749690000000|2025-06-12 01:00:00|14136.9|14131.9|14126.2|14121.2|14145.5|14140.5|14104|14099|0
1749693600000|2025-06-12 02:00:00|14126.3|14121.3|14126|14121|14131.6|14126.6|14116.6|14111.6|0
1749697200000|2025-06-12 03:00:00|14126.1|14121.1|14141.7|14136.7|14152.9|14147.9|14125.1|14120.1|0
1749700800000|2025-06-12 04:00:00|14141.9|14136.9|14156.9|14151.9|14157.4|14152.4|14138.2|14133.2|0
1749704400000|2025-06-12 05:00:00|14156.6|14151.6|14154.7|14149.7|14163.5|14158.5|14139.6|14134.6|0
1749708000000|2025-06-12 06:00:00|14154.2|14149.2|14163.7|14158.7|14168.4|14163.4|14142.5|14137.5|0
1749711600000|2025-06-12 07:00:00|14163|14158|14117.9|14112.9|14177.3|14172.3|14107|14102|0
1749715200000|2025-06-12 08:00:00|14117.8|14112.8|14122.2|14119.2|14145.7|14142.7|14085.5|14082.5|0
1749718800000|2025-06-12 09:00:00|14122.6|14119.6|14146.8|14143.8|14154.7|14151.7|14120.7|14117.7|0
1749722400000|2025-06-12 10:00:00|14146.6|14143.6|14139.1|14136.1|14149.6|14146.6|14118.3|14115.3|0
1749726000000|2025-06-12 11:00:00|14144.3|14141.3|14103.3|14100.3|14149.4|14146.4|14098.9|14095.9|0
1749729600000|2025-06-12 12:00:00|14103.5|14100.5|14153.8|14150.8|14155|14152|14102.9|14099.9|0
1749733200000|2025-06-12 13:00:00|14153.9|14150.9|14207.8|14206|14250.4|14248.6|14136.4|14133.4|0
1749736800000|2025-06-12 14:00:00|14207.6|14205.8|14252.9|14251.1|14261.2|14259.4|14193.6|14191.8|0
1749740400000|2025-06-12 15:00:00|14253.9|14252.1|14252|14250.2|14287.7|14285.9|14229|14227.2|0
1749744000000|2025-06-12 16:00:00|14252.2|14250.4|14257.4|14255.6|14292.5|14290.7|14233.5|14231.7|0
1749747600000|2025-06-12 17:00:00|14257.9|14256.1|14266|14264.2|14288|14286.2|14254.3|14252.5|0
1749751200000|2025-06-12 18:00:00|14266.3|14264.5|14255.1|14253.3|14272.1|14270.3|14233.8|14232|0
1749754800000|2025-06-12 19:00:00|14254.1|14252.3|14256.6|14254.8|14266.7|14264.9|14217.5|14215.7|0
1749758400000|2025-06-12 20:00:00|14257.2|14254.2|14248.9|14245.9|14271.9|14268.9|14245|14242|0
1749762000000|2025-06-12 21:00:00|14249.1|14246.1|14249.7|14246.7|14251.3|14248.3|14247|14244|0
1749765600000|2025-06-12 22:00:00|14249.6|14246.6|14227.3|14224.3|14249.6|14246.6|14226.6|14223.6|0
1749769200000|2025-06-12 23:00:00|14227.1|14224.1|14199.8|14194.8|14233.3|14230.3|14199.1|14194.1|0
1749772800000|2025-06-13 00:00:00|14199.2|14194.2|14043.3|14038.3|14201.5|14196.5|14015.1|14010.1|0
1749776400000|2025-06-13 01:00:00|14042.8|14037.8|14075.2|14070.2|14078.3|14073.3|13988|13983|0
1749780000000|2025-06-13 02:00:00|14075.1|14070.1|14017|14012|14075.8|14070.8|13974.6|13969.6|0
1749783600000|2025-06-13 03:00:00|14016.8|14011.8|14047.2|14042.2|14053.6|14048.6|14012|14007|0
1749787200000|2025-06-13 04:00:00|14047.6|14042.6|14025.7|14020.7|14048.7|14043.7|14011.4|14006.4|0
1749790800000|2025-06-13 05:00:00|14025.8|14020.8|14045.2|14040.2|14045.3|14040.3|14012.1|14007.1|0
1749794400000|2025-06-13 06:00:00|14045|14040|14070.4|14065.4|14074.2|14069.2|14041.5|14036.5|0
1749798000000|2025-06-13 07:00:00|14070.5|14065.5|14093|14088|14102.7|14097.7|14057.5|14052.5|0
1749801600000|2025-06-13 08:00:00|14092.9|14087.9|14012.3|14009.3|14094.2|14089.2|13995.6|13992.6|0
1749805200000|2025-06-13 09:00:00|14012.7|14009.7|14041.1|14038.1|14043.1|14040.1|14011.1|14008.1|0
1749808800000|2025-06-13 10:00:00|14041.2|14038.2|14058.3|14055.3|14058.6|14055.6|14021.3|14018.3|0
1749812400000|2025-06-13 11:00:00|14057.5|14054.5|14102.8|14099.8|14105.8|14102.8|14056.9|14053.9|0
1749816000000|2025-06-13 12:00:00|14103.1|14100.1|14089.2|14086.2|14117.8|14114.8|14077.5|14074.5|0
1749819600000|2025-06-13 13:00:00|14089.1|14086.1|14131.1|14129.3|14186.9|14185.1|14071.2|14068.2|0
1749823200000|2025-06-13 14:00:00|14131.4|14129.6|14133.2|14131.4|14161.1|14159.3|14033.1|14031.3|0
1749826800000|2025-06-13 15:00:00|14133.5|14131.7|14207.6|14205.8|14209.5|14207.7|14129|14127.2|0
1749830400000|2025-06-13 16:00:00|14207.1|14205.3|14195|14193.2|14223.6|14221.8|14180.3|14178.5|0
1749834000000|2025-06-13 17:00:00|14194|14192.2|14159.8|14158|14194.6|14192.8|14135.3|14133.5|0
1749837600000|2025-06-13 18:00:00|14159.9|14158.1|14086.4|14084.6|14170.8|14169|14046.3|14044.5|0
1749841200000|2025-06-13 19:00:00|14085.7|14083.9|14082.9|14081.1|14095.8|14094|14049.9|14048.1|0
1749844800000|2025-06-13 20:00:00|14082.5|14079.5|14069.1|14066.1|14100.5|14097.5|14068.7|14065.7|0
1750024800000|2025-06-15 22:00:00|13997.7|13992.7|14065.4|14060.4|14093.1|14088.1|13995.9|13990.9|0
1750028400000|2025-06-15 23:00:00|14065.5|14060.5|14093.2|14088.2|14102.3|14097.3|14039.8|14034.8|0
1750032000000|2025-06-16 00:00:00|14093|14088|14097.1|14092.1|14104.2|14099.2|14073.8|14068.8|0
1750035600000|2025-06-16 01:00:00|14097|14092|14091.6|14086.6|14101.1|14096.1|14077.3|14072.3|0
1750039200000|2025-06-16 02:00:00|14091.7|14086.7|14104.6|14099.6|14115.2|14110.2|14088.6|14083.6|0
1750042800000|2025-06-16 03:00:00|14104.5|14099.5|14095.1|14090.1|14106.7|14101.7|14087.1|14082.1|0
1750046400000|2025-06-16 04:00:00|14094.9|14089.9|14088.7|14083.7|14103.3|14098.3|14081.2|14076.2|0
1750050000000|2025-06-16 05:00:00|14088.8|14083.8|14112.7|14107.7|14129.5|14124.5|14088.1|14083.1|0
1750053600000|2025-06-16 06:00:00|14112.1|14107.1|14132.9|14127.9|14141.4|14136.4|14106.3|14101.3|0
1750057200000|2025-06-16 07:00:00|14133.1|14128.1|14161|14156|14163.2|14158.2|14130.3|14125.3|0
1750060800000|2025-06-16 08:00:00|14161.1|14156.1|14187.3|14184.3|14189.7|14186.7|14140|14137|0
1750064400000|2025-06-16 09:00:00|14187.2|14184.2|14151.5|14148.5|14188.4|14185.4|14143.4|14140.4|0
1750068000000|2025-06-16 10:00:00|14151.9|14148.9|14164.4|14161.4|14164.9|14161.9|14146.5|14143.5|0
1750071600000|2025-06-16 11:00:00|14164.3|14161.3|14173.3|14170.3|14173.3|14170.3|14146|14143|0
1750075200000|2025-06-16 12:00:00|14173.6|14170.6|14176.1|14173.1|14191.6|14188.6|14168.1|14165.1|0
1750078800000|2025-06-16 13:00:00|14176|14173|14231.3|14229.5|14238.9|14237.1|14151.8|14148.8|0
1750082400000|2025-06-16 14:00:00|14232.5|14230.7|14252.6|14250.8|14256.4|14254.6|14209.3|14207.5|0
1750086000000|2025-06-16 15:00:00|14252.9|14251.1|14279.6|14277.8|14320.7|14318.9|14252.2|14250.4|0
1750089600000|2025-06-16 16:00:00|14279.9|14278.1|14258.2|14256.4|14294.8|14293|14243.9|14242.1|0
1750093200000|2025-06-16 17:00:00|14258.5|14256.7|14263.8|14262|14292.1|14290.3|14254.9|14253.1|0
1750096800000|2025-06-16 18:00:00|14264.1|14262.3|14274.2|14272.4|14286.6|14284.8|14250.1|14248.3|0
1750100400000|2025-06-16 19:00:00|14272.9|14271.1|14270.4|14268.6|14284.6|14282.8|14247.9|14246.1|0
1750104000000|2025-06-16 20:00:00|14271|14268|14253|14250|14272.2|14269.2|14241|14238|0
1750107600000|2025-06-16 21:00:00|14253.2|14250.2|14262.6|14259.6|14265.9|14262.9|14251.6|14248.6|0
1750111200000|2025-06-16 22:00:00|14263.1|14260.1|14216.1|14213.1|14263.1|14260.1|14210.3|14207.3|0
1750114800000|2025-06-16 23:00:00|14216.3|14213.3|14176.1|14171.1|14229.4|14226.4|14172.7|14169.7|0
1750118400000|2025-06-17 00:00:00|14176.2|14171.2|14225.6|14220.6|14226.8|14221.8|14169.3|14164.3|0
1750122000000|2025-06-17 01:00:00|14225.3|14220.3|14219.6|14214.6|14234.5|14229.5|14194.3|14189.3|0
1750125600000|2025-06-17 02:00:00|14219.2|14214.2|14241.3|14236.3|14244.5|14239.5|14178.3|14173.3|0
1750129200000|2025-06-17 03:00:00|14241.2|14236.2|14219.3|14214.3|14242.8|14237.8|14204.1|14199.1|0
1750132800000|2025-06-17 04:00:00|14219.4|14214.4|14212.9|14207.9|14230.7|14225.7|14201|14196|0
1750136400000|2025-06-17 05:00:00|14213.1|14208.1|14222|14217|14231|14226|14204|14199|0
1750140000000|2025-06-17 06:00:00|14223|14218|14211.4|14206.4|14250.8|14245.8|14205.5|14200.5|0
1750143600000|2025-06-17 07:00:00|14211.7|14206.7|14192|14187|14226.9|14221.9|14168.4|14163.4|0
1750147200000|2025-06-17 08:00:00|14190.7|14185.7|14210.9|14207.9|14225|14222|14181.9|14178.9|0
1750150800000|2025-06-17 09:00:00|14211.2|14208.2|14184.4|14181.4|14224.4|14221.4|14182.6|14179.6|0
1750154400000|2025-06-17 10:00:00|14184.5|14181.5|14175|14172|14190.4|14187.4|14158.2|14155.2|0
1750158000000|2025-06-17 11:00:00|14177.5|14174.5|14207.2|14204.2|14208|14205|14175.3|14172.3|0
1750161600000|2025-06-17 12:00:00|14207.1|14204.1|14199.9|14196.9|14227.8|14224.8|14197.5|14194.5|0
1750165200000|2025-06-17 13:00:00|14200|14197|14259.8|14258|14268.1|14266.3|14191.8|14188.8|0
1750168800000|2025-06-17 14:00:00|14263|14261.2|14249.2|14247.4|14282.5|14280.7|14237.9|14236.1|0
1750172400000|2025-06-17 15:00:00|14248.8|14247|14286.4|14284.6|14301.5|14299.7|14247.9|14246.1|0
1750176000000|2025-06-17 16:00:00|14287.6|14285.8|14249.3|14247.5|14314.2|14312.4|14245.1|14243.3|0
1750179600000|2025-06-17 17:00:00|14248.6|14246.8|14224.2|14222.4|14275.7|14273.9|14210.6|14208.8|0
1750183200000|2025-06-17 18:00:00|14220.2|14218.4|14259.3|14257.5|14260.2|14258.4|14200.8|14199|0
1750186800000|2025-06-17 19:00:00|14259.6|14257.8|14237|14235.2|14276.7|14274.9|14231.4|14229.6|0
1750190400000|2025-06-17 20:00:00|14237.6|14234.6|14230|14227|14263.2|14260.2|14221.1|14218.1|0
1750194000000|2025-06-17 21:00:00|14230.1|14227.1|14213.8|14210.8|14230.1|14227.1|14212.3|14209.3|0
1750197600000|2025-06-17 22:00:00|14213.6|14210.6|14182.6|14179.6|14214.2|14211.2|14181.7|14178.7|0
1750201200000|2025-06-17 23:00:00|14183|14180|14195.6|14190.6|14196.3|14193.3|14178.6|14175.6|0
1750204800000|2025-06-18 00:00:00|14196.1|14191.1|14247.2|14242.2|14253.7|14248.7|14195.2|14190.2|0
1750208400000|2025-06-18 01:00:00|14247.3|14242.3|14244.6|14239.6|14270.2|14265.2|14236.8|14231.8|0
1750212000000|2025-06-18 02:00:00|14244.9|14239.9|14246.9|14241.9|14264.2|14259.2|14237.4|14232.4|0
1750215600000|2025-06-18 03:00:00|14246.8|14241.8|14241.4|14236.4|14251.8|14246.8|14240|14235|0
1750219200000|2025-06-18 04:00:00|14241.5|14236.5|14248.8|14243.8|14253.4|14248.4|14224.4|14219.4|0
1750222800000|2025-06-18 05:00:00|14249|14244|14254.8|14249.8|14260.1|14255.1|14247.9|14242.9|0
1750226400000|2025-06-18 06:00:00|14254.7|14249.7|14265.5|14260.5|14284.5|14279.5|14250.1|14245.1|0
1750230000000|2025-06-18 07:00:00|14265|14260|14272.5|14267.5|14285.6|14280.6|14262|14257|0
1750233600000|2025-06-18 08:00:00|14273.1|14268.1|14300.7|14297.7|14305.3|14302.3|14252.4|14249.4|0
1750237200000|2025-06-18 09:00:00|14290.3|14287.3|14290.5|14287.5|14319.5|14316.5|14286.2|14283.2|0
1750240800000|2025-06-18 10:00:00|14290.4|14287.4|14250.2|14247.2|14292|14289|14249.7|14246.7|0
1750244400000|2025-06-18 11:00:00|14251.9|14248.9|14268.3|14265.3|14276.5|14273.5|14245.3|14242.3|0
1750248000000|2025-06-18 12:00:00|14268.1|14265.1|14263.9|14260.9|14272.9|14269.9|14261|14258|0
1750251600000|2025-06-18 13:00:00|14264.6|14261.6|14243.7|14241.9|14289.5|14287.7|14207.4|14205.6|0
1750255200000|2025-06-18 14:00:00|14244.4|14242.6|14293.6|14291.8|14313.3|14311.5|14220.3|14218.5|0
1750258800000|2025-06-18 15:00:00|14293.9|14292.1|14248.6|14246.8|14297.6|14295.8|14247.3|14245.5|0
1750262400000|2025-06-18 16:00:00|14248.4|14246.6|14248.6|14246.8|14264.8|14263|14230.4|14228.6|0
1750266000000|2025-06-18 17:00:00|14248|14246.2|14228.3|14226.5|14250.4|14248.6|14171.9|14170.1|0
1750269600000|2025-06-18 18:00:00|14230.6|14228.8|14172.6|14170.8|14265.6|14263.8|14154.6|14152.8|0
1750273200000|2025-06-18 19:00:00|14169.8|14168|14185.6|14183.8|14230.4|14228.6|14153.3|14151.5|0
1750276800000|2025-06-18 20:00:00|14181.9|14180.1|14193.4|14190.4|14202.8|14199.8|14179|14176|0
1750280400000|2025-06-18 21:00:00|14193.3|14190.3|14186|14183|14195.8|14192.8|14184.4|14181.4|0
1750284000000|2025-06-18 22:00:00|14186.2|14183.2|14173|14170|14189.2|14186.2|14167.8|14164.8|0
1750287600000|2025-06-18 23:00:00|14173.1|14170.1|14184.6|14179.6|14184.6|14180.9|14172.9|14169.9|0
1750291200000|2025-06-19 00:00:00|14184.5|14179.5|14145.4|14140.4|14186.9|14181.9|14114.6|14109.6|0
1750294800000|2025-06-19 01:00:00|14145.5|14140.5|14108.5|14103.5|14146.2|14141.2|14074.1|14069.1|0
1750298400000|2025-06-19 02:00:00|14108.4|14103.4|14112.4|14107.4|14128.5|14123.5|14096.7|14091.7|0
1750302000000|2025-06-19 03:00:00|14112.5|14107.5|14139.1|14134.1|14143.8|14138.8|14112.2|14107.2|0
1750305600000|2025-06-19 04:00:00|14138.9|14133.9|14149.8|14144.8|14153.1|14148.1|14134.1|14129.1|0
1750309200000|2025-06-19 05:00:00|14149.7|14144.7|14116.9|14111.9|14150.1|14145.1|14114.4|14109.4|0
1750312800000|2025-06-19 06:00:00|14117.1|14112.1|14116.9|14111.9|14132.7|14127.7|14093.4|14088.4|0
1750316400000|2025-06-19 07:00:00|14116.8|14111.8|14076.9|14071.9|14130.7|14125.7|14068.4|14063.4|0
1750320000000|2025-06-19 08:00:00|14077.4|14072.4|14099.2|14094.2|14108.3|14103.3|14076.9|14071.9|0
1750323600000|2025-06-19 09:00:00|14099.3|14094.3|14103.2|14098.2|14116.2|14111.2|14097.4|14092.4|0
1750327200000|2025-06-19 10:00:00|14103|14098|14112.5|14107.5|14119.6|14114.6|14088.8|14083.8|0
1750330800000|2025-06-19 11:00:00|14112.1|14107.1|14090.2|14085.2|14113.9|14108.9|14071|14066|0
1750334400000|2025-06-19 12:00:00|14090.4|14085.4|14054.9|14049.9|14097.7|14092.7|14041.8|14036.8|0
1750338000000|2025-06-19 13:00:00|14054|14049|14000.1|13995.1|14070.6|14065.6|13976.4|13971.4|0
1750341600000|2025-06-19 14:00:00|13999.4|13994.4|14028.6|14023.6|14032.9|14027.9|13991.7|13986.7|0
1750345200000|2025-06-19 15:00:00|14029.3|14024.3|13996.7|13991.7|14038.3|14033.3|13993.8|13988.8|0
1750348800000|2025-06-19 16:00:00|13997|13992|14012.2|14007.2|14039.1|14034.1|13995.3|13990.3|0
1750352400000|2025-06-19 17:00:00|14012.5|14007.5|14078.3|14073.3|14083.7|14078.7|14011.6|14006.6|0
1750356000000|2025-06-19 18:00:00|14078.4|14073.4|14089.3|14084.3|14126.4|14121.4|14073|14068|0
1750359600000|2025-06-19 19:00:00|14089.2|14084.2|14062.6|14057.6|14105.3|14100.3|14062.6|14057.6|0
1750370400000|2025-06-19 22:00:00|14096.7|14091.7|14142.8|14137.8|14165.2|14160.2|14089|14084|0
1750374000000|2025-06-19 23:00:00|14142.9|14137.9|14137.9|14132.9|14150.1|14145.1|14126.7|14121.7|0
1750377600000|2025-06-20 00:00:00|14137.7|14132.7|14138.3|14133.3|14164.7|14159.7|14133.3|14128.3|0
1750381200000|2025-06-20 01:00:00|14138.4|14133.4|14129.5|14124.5|14143.5|14138.5|14110.6|14105.6|0
1750384800000|2025-06-20 02:00:00|14129.6|14124.6|14141.7|14136.7|14149.3|14144.3|14124.4|14119.4|0
1750388400000|2025-06-20 03:00:00|14141.8|14136.8|14147.3|14142.3|14155.1|14150.1|14135.3|14130.3|0
1750392000000|2025-06-20 04:00:00|14147.2|14142.2|14152.9|14147.9|14161.3|14156.3|14143.4|14138.4|0
1750395600000|2025-06-20 05:00:00|14152.6|14147.6|14162.8|14157.8|14163.4|14158.4|14140.3|14135.3|0
1750399200000|2025-06-20 06:00:00|14163|14158|14151.7|14146.7|14178|14173|14145.5|14140.5|0
1750402800000|2025-06-20 07:00:00|14151.6|14146.6|14164.6|14159.6|14169.5|14164.5|14141.8|14136.8|0
1750406400000|2025-06-20 08:00:00|14165.1|14160.1|14136.5|14133.5|14183.6|14180.6|14134.9|14131.9|0
1750410000000|2025-06-20 09:00:00|14134.2|14131.2|14158.7|14155.7|14159.8|14156.8|14133.9|14130.9|0
1750413600000|2025-06-20 10:00:00|14158.8|14155.8|14156|14153|14164.3|14161.3|14156|14153|0
1750417200000|2025-06-20 11:00:00|14165.3|14162.3|14206.7|14203.7|14215|14212|14163.3|14160.3|0
1750420800000|2025-06-20 12:00:00|14206.6|14203.6|14234.3|14231.3|14237.9|14234.9|14206|14203|0
1750424400000|2025-06-20 13:00:00|14234.4|14231.4|14193.4|14191.6|14300.3|14297.3|14192.9|14191.1|0
1750428000000|2025-06-20 14:00:00|14193.8|14192|14065.9|14064.1|14203.7|14201.9|14055.6|14053.8|0
1750431600000|2025-06-20 15:00:00|14063.8|14062|14076.2|14074.4|14119.5|14117.7|14030.3|14028.5|0
1750435200000|2025-06-20 16:00:00|14076|14074.2|14099.5|14097.7|14111.8|14110|14069.7|14067.9|0
1750438800000|2025-06-20 17:00:00|14098.7|14096.9|14067.6|14065.8|14118.8|14117|14021.9|14020.1|0
1750442400000|2025-06-20 18:00:00|14067.4|14065.6|14033.5|14031.7|14104|14102.2|14029.4|14027.6|0
1750446000000|2025-06-20 19:00:00|14031.3|14029.5|14048.7|14046.9|14059.4|14057.6|14015.7|14013.9|0
1750449600000|2025-06-20 20:00:00|14049.3|14046.3|14066.6|14063.6|14084.4|14081.4|14038|14035|0
1750629600000|2025-06-22 22:00:00|13937.9|13932.9|13986|13981|14003.4|13998.4|13926.3|13921.3|0
1750633200000|2025-06-22 23:00:00|13986.1|13981.1|13987.4|13982.4|13994.1|13989.1|13964.8|13959.8|0
1750636800000|2025-06-23 00:00:00|13987.3|13982.3|13966.7|13961.7|13987.4|13982.4|13950.1|13945.1|0
1750640400000|2025-06-23 01:00:00|13966.9|13961.9|13972.4|13967.4|13979.8|13974.8|13953.8|13948.8|0
1750644000000|2025-06-23 02:00:00|13972.7|13967.7|13986|13981|13994.9|13989.9|13971.3|13966.3|0
1750647600000|2025-06-23 03:00:00|13984.5|13979.5|13991.4|13986.4|13995.5|13990.5|13983.7|13978.7|0
1750651200000|2025-06-23 04:00:00|13991.6|13986.6|13990.2|13985.2|13995.9|13990.9|13985.4|13980.4|0
1750654800000|2025-06-23 05:00:00|13990|13985|14022.1|14017.1|14025.2|14020.2|13989.6|13984.6|0
1750658400000|2025-06-23 06:00:00|14022.4|14017.4|14028.8|14023.8|14040.3|14035.3|14014.2|14009.2|0
1750662000000|2025-06-23 07:00:00|14028.9|14023.9|14082.8|14077.8|14088.5|14083.5|14028.9|14023.9|0
1750665600000|2025-06-23 08:00:00|14082.9|14077.9|14072.3|14069.3|14106.9|14103.9|14031.2|14028.2|0
1750669200000|2025-06-23 09:00:00|14072.8|14069.8|14049.8|14046.8|14089.6|14086.6|14049.7|14046.7|0
1750672800000|2025-06-23 10:00:00|14049.9|14046.9|14032.4|14029.4|14063.6|14060.6|14023.1|14020.1|0
1750676400000|2025-06-23 11:00:00|14034.5|14031.5|14015|14012|14040.2|14037.2|13988.5|13985.5|0
1750680000000|2025-06-23 12:00:00|14014.4|14011.4|14051.2|14048.2|14051.9|14048.9|14013.2|14010.2|0
1750683600000|2025-06-23 13:00:00|14051.1|14048.1|14035.8|14034|14060.7|14057.7|13892.7|13890.9|0
1750687200000|2025-06-23 14:00:00|14035.4|14033.6|14068.9|14067.1|14108.4|14106.6|14035.4|14033.6|0
1750690800000|2025-06-23 15:00:00|14069.4|14067.6|14089.1|14087.3|14116.4|14114.6|14067.8|14066|0
1750694400000|2025-06-23 16:00:00|14089|14087.2|14043.2|14041.4|14091.1|14089.3|13959.3|13957.5|0
1750698000000|2025-06-23 17:00:00|14044.4|14042.6|14180.1|14178.3|14195.3|14193.5|14030.9|14029.1|0
1750701600000|2025-06-23 18:00:00|14180.5|14178.7|14164|14162.2|14207.6|14205.8|14159.4|14157.6|0
1750705200000|2025-06-23 19:00:00|14163.9|14162.1|14201.5|14199.7|14213.1|14211.3|14155.2|14153.4|0
1750708800000|2025-06-23 20:00:00|14202.5|14199.5|14190.6|14187.6|14203.5|14200.5|14177.1|14174.1|0
1750712400000|2025-06-23 21:00:00|14190.5|14187.5|14198|14195|14198.9|14195.9|14190|14187|0
1750716000000|2025-06-23 22:00:00|14197.9|14194.9|14280|14277|14283.7|14280.7|14196.5|14193.5|0
1750719600000|2025-06-23 23:00:00|14280.4|14277.4|14320.1|14315.1|14320.6|14317.6|14280.3|14277.3|0
1750723200000|2025-06-24 00:00:00|14319.1|14314.1|14313.8|14308.8|14328.2|14323.2|14293|14288|0
1750726800000|2025-06-24 01:00:00|14313.2|14308.2|14340.6|14335.6|14344.3|14339.3|14305|14300|0
1750730400000|2025-06-24 02:00:00|14340.3|14335.3|14319|14314|14342.8|14337.8|14305.4|14300.4|0
1750734000000|2025-06-24 03:00:00|14318.4|14313.4|14326.8|14321.8|14330.9|14325.9|14315.2|14310.2|0
1750737600000|2025-06-24 04:00:00|14326.7|14321.7|14325|14320|14328.8|14323.8|14308.9|14303.9|0
1750741200000|2025-06-24 05:00:00|14324.9|14319.9|14360.8|14355.8|14366.4|14361.4|14323.8|14318.8|0
1750744800000|2025-06-24 06:00:00|14360.6|14355.6|14406.1|14401.1|14414.7|14409.7|14360.6|14355.6|0
1750748400000|2025-06-24 07:00:00|14406|14401|14370.4|14365.4|14422.3|14417.3|14338.6|14333.6|0
1750752000000|2025-06-24 08:00:00|14370.8|14365.8|14344.1|14341.1|14379.4|14374.4|14342.5|14339.5|0
1750755600000|2025-06-24 09:00:00|14344|14341|14350.8|14347.8|14368.7|14365.7|14344|14341|0
1750759200000|2025-06-24 10:00:00|14350.7|14347.7|14330.3|14327.3|14351.4|14348.4|14325.7|14322.7|0
1750762800000|2025-06-24 11:00:00|14328.7|14325.7|14364.7|14361.7|14366.5|14363.5|14313.4|14310.4|0
1750766400000|2025-06-24 12:00:00|14364.8|14361.8|14355.5|14352.5|14367.5|14364.5|14343.5|14340.5|0
1750770000000|2025-06-24 13:00:00|14355.3|14352.3|14355.8|14354|14400.6|14398.8|14331.5|14329.7|0
1750773600000|2025-06-24 14:00:00|14357.3|14355.5|14348.2|14346.4|14376|14374.2|14328.5|14326.7|0
1750777200000|2025-06-24 15:00:00|14348.8|14347|14393|14391.2|14415.5|14413.7|14347.3|14345.5|0
1750780800000|2025-06-24 16:00:00|14392.9|14391.1|14396.7|14394.9|14410.5|14408.7|14373.4|14371.6|0
1750784400000|2025-06-24 17:00:00|14396.5|14394.7|14413.9|14412.1|14415.6|14413.8|14377.8|14376|0
1750788000000|2025-06-24 18:00:00|14414.2|14412.4|14416.2|14414.4|14423.8|14422|14400.7|14398.9|0
1750791600000|2025-06-24 19:00:00|14416|14414.2|14403.9|14402.1|14428.4|14426.6|14396|14394.2|0
1750795200000|2025-06-24 20:00:00|14404.5|14401.5|14413.5|14410.5|14420.5|14417.5|14384.4|14381.4|0
1750798800000|2025-06-24 21:00:00|14413.4|14410.4|14412.6|14409.6|14416.8|14413.8|14411.2|14408.2|0
1750802400000|2025-06-24 22:00:00|14412.4|14409.4|14403.1|14400.1|14412.4|14409.4|14398.3|14395.3|0
1750806000000|2025-06-24 23:00:00|14402.8|14399.8|14413.3|14408.3|14415|14412|14402.3|14399.3|0
1750809600000|2025-06-25 00:00:00|14414.6|14409.6|14413.7|14408.7|14419.9|14414.9|14403.5|14398.5|0
1750813200000|2025-06-25 01:00:00|14413.3|14408.3|14396.3|14391.3|14413.3|14408.3|14391.6|14386.6|0
1750816800000|2025-06-25 02:00:00|14396.2|14391.2|14399.8|14394.8|14400.8|14395.8|14392.3|14387.3|0
1750820400000|2025-06-25 03:00:00|14400.4|14395.4|14400.9|14395.9|14411.8|14406.8|14400.4|14395.4|0
1750824000000|2025-06-25 04:00:00|14401|14396|14414|14409|14414.9|14409.9|14400.7|14395.7|0
1750827600000|2025-06-25 05:00:00|14414.1|14409.1|14414.8|14409.8|14421.8|14416.8|14410.1|14405.1|0
1750831200000|2025-06-25 06:00:00|14414.7|14409.7|14410.2|14405.2|14420.3|14415.3|14409.9|14404.9|0
1750834800000|2025-06-25 07:00:00|14410.1|14405.1|14412.9|14407.9|14418.9|14413.9|14400.4|14395.4|0
1750838400000|2025-06-25 08:00:00|14413.4|14408.4|14430.4|14427.4|14445.8|14442.8|14411.8|14406.8|0
1750842000000|2025-06-25 09:00:00|14430.7|14427.7|14435.1|14432.1|14444|14441|14430.3|14427.3|0
1750845600000|2025-06-25 10:00:00|14434.9|14431.9|14451.9|14448.9|14455.7|14452.7|14429.3|14426.3|0
1750849200000|2025-06-25 11:00:00|14451.1|14448.1|14480.7|14477.7|14483.1|14480.1|14448|14445|0
1750852800000|2025-06-25 12:00:00|14480.6|14477.6|14504.5|14501.5|14504.8|14501.8|14476.3|14473.3|0
1750856400000|2025-06-25 13:00:00|14504.4|14501.4|14598.4|14596.6|14609.8|14608|14480.2|14477.2|0
1750860000000|2025-06-25 14:00:00|14598.5|14596.7|14579.9|14578.1|14605.6|14603.8|14561.3|14559.5|0
1750863600000|2025-06-25 15:00:00|14578.9|14577.1|14542.8|14541|14580.9|14579.1|14533.8|14532|0
1750867200000|2025-06-25 16:00:00|14542.5|14540.7|14540.2|14538.4|14547|14545.2|14522.4|14520.6|0
1750870800000|2025-06-25 17:00:00|14540.6|14538.8|14506.6|14504.8|14547|14545.2|14500.5|14498.7|0
1750874400000|2025-06-25 18:00:00|14506.4|14504.6|14512.8|14511|14531.7|14529.9|14503|14501.2|0
1750878000000|2025-06-25 19:00:00|14512.6|14510.8|14543.7|14541.9|14543.7|14541.9|14507.5|14505.7|0
1750881600000|2025-06-25 20:00:00|14545.2|14540.7|14543.6|14540.6|14557.4|14554.4|14533.3|14530.3|0
1750885200000|2025-06-25 21:00:00|14543.7|14540.7|14539.3|14536.3|14551.4|14548.4|14538.9|14535.9|0
1750888800000|2025-06-25 22:00:00|14539.4|14536.4|14545.8|14542.8|14553.1|14550.1|14538.6|14535.6|0
1750892400000|2025-06-25 23:00:00|14545.7|14542.7|14556.5|14551.5|14556.5|14551.8|14537.5|14534.5|0
1750896000000|2025-06-26 00:00:00|14556.4|14551.4|14564.5|14559.5|14567.7|14562.7|14551.1|14546.1|0
1750899600000|2025-06-26 01:00:00|14564.7|14559.7|14558.6|14553.6|14566.8|14561.8|14554.5|14549.5|0
1750903200000|2025-06-26 02:00:00|14558.7|14553.7|14565.5|14560.5|14570.7|14565.7|14558.4|14553.4|0
1750906800000|2025-06-26 03:00:00|14565.6|14560.6|14577.8|14572.8|14583.5|14578.5|14565.6|14560.6|0
1750910400000|2025-06-26 04:00:00|14577.9|14572.9|14584.9|14579.9|14585.8|14580.8|14574.2|14569.2|0
1750914000000|2025-06-26 05:00:00|14584.8|14579.8|14589.4|14584.4|14589.4|14584.4|14577.3|14572.3|0
1750917600000|2025-06-26 06:00:00|14589|14584|14604.6|14599.6|14611.3|14606.3|14587.3|14582.3|0
1750921200000|2025-06-26 07:00:00|14604.5|14599.5|14603.8|14598.8|14620.1|14615.1|14598.3|14593.3|0
1750924800000|2025-06-26 08:00:00|14603.4|14598.4|14643.4|14640.4|14644.5|14641.5|14602.5|14598.3|0
1750928400000|2025-06-26 09:00:00|14643|14640|14639.9|14636.9|14648|14645|14636.4|14633.4|0
1750932000000|2025-06-26 10:00:00|14640|14637|14636.6|14633.6|14653.9|14650.9|14625.9|14622.9|0
1750935600000|2025-06-26 11:00:00|14632.4|14629.4|14648.1|14645.1|14648.1|14645.1|14624.9|14621.9|0
1750939200000|2025-06-26 12:00:00|14648.7|14645.7|14620.1|14617.1|14651.6|14648.6|14616.6|14613.6|0
1750942800000|2025-06-26 13:00:00|14619.8|14616.8|14627.5|14625.7|14636.7|14634.9|14550.4|14548.6|0
1750946400000|2025-06-26 14:00:00|14630.6|14628.8|14653.9|14652.1|14682.5|14680.7|14626.5|14624.7|0
1750950000000|2025-06-26 15:00:00|14654|14652.2|14699.8|14698|14708.7|14706.9|14652.8|14651|0
1750953600000|2025-06-26 16:00:00|14700.3|14698.5|14694.8|14693|14715.1|14713.3|14677.8|14676|0
1750957200000|2025-06-26 17:00:00|14694.6|14692.8|14731.8|14730|14736.1|14734.3|14690.9|14689.1|0
1750960800000|2025-06-26 18:00:00|14731.9|14730.1|14755.8|14754|14770.7|14768.9|14728.8|14727|0
1750964400000|2025-06-26 19:00:00|14755.9|14754.1|14761.5|14759.7|14774.8|14773|14746.8|14745|0
1750968000000|2025-06-26 20:00:00|14761.3|14758.3|14751.4|14748.4|14762.3|14759.3|14729.7|14726.7|0
1750971600000|2025-06-26 21:00:00|14751.9|14748.9|14763.7|14760.7|14764.7|14761.7|14749.5|14746.5|0
1750975200000|2025-06-26 22:00:00|14763.9|14760.9|14776.9|14773.9|14778|14775|14761.3|14758.3|0
1750978800000|2025-06-26 23:00:00|14776.8|14773.8|14776.3|14771.3|14777.8|14774.8|14764.6|14761.6|0
1750982400000|2025-06-27 00:00:00|14776.2|14771.2|14768.7|14763.7|14786.1|14781.1|14768|14763|0
1750986000000|2025-06-27 01:00:00|14768.5|14763.5|14778.1|14773.1|14784.6|14779.6|14765.8|14760.8|0
1750989600000|2025-06-27 02:00:00|14778.2|14773.2|14788.6|14783.6|14789.4|14784.4|14775|14770|0
1750993200000|2025-06-27 03:00:00|14788.7|14783.7|14787.4|14782.4|14796.9|14791.9|14785.2|14780.2|0
1750996800000|2025-06-27 04:00:00|14787.8|14782.8|14784.1|14779.1|14790.9|14785.9|14782.9|14777.9|0
1751000400000|2025-06-27 05:00:00|14784|14779|14798.5|14793.5|14804.4|14799.4|14783.5|14778.5|0
1751004000000|2025-06-27 06:00:00|14798.7|14793.7|14817.4|14812.4|14824|14819|14797.2|14792.2|0
1751007600000|2025-06-27 07:00:00|14817.3|14812.3|14817.2|14812.2|14834.1|14829.1|14809.8|14804.8|0
1751011200000|2025-06-27 08:00:00|14817.7|14812.7|14836.1|14833.1|14837.2|14834.2|14810.2|14807.2|0
1751014800000|2025-06-27 09:00:00|14836|14833|14831.7|14828.7|14838.7|14835.7|14828.3|14825.3|0
1751018400000|2025-06-27 10:00:00|14831.9|14828.9|14828|14825|14832.8|14829.8|14820.9|14817.9|0
1751022000000|2025-06-27 11:00:00|14824.7|14821.7|14851.6|14848.6|14852.2|14849.2|14816.4|14813.4|0
1751025600000|2025-06-27 12:00:00|14851.7|14848.7|14826.8|14823.8|14853.7|14850.7|14818.7|14815.7|0
1751029200000|2025-06-27 13:00:00|14826.5|14823.5|14824.5|14822.7|14832.8|14831|14782.3|14780.5|0
1751032800000|2025-06-27 14:00:00|14827.4|14825.6|14833.4|14831.6|14863.1|14861.3|14820.4|14818.6|0
1751036400000|2025-06-27 15:00:00|14833.3|14831.5|14875.4|14873.6|14890.4|14888.6|14819.7|14817.9|0
1751040000000|2025-06-27 16:00:00|14875.6|14873.8|14860.2|14858.4|14875.8|14874|14836|14834.2|0
1751043600000|2025-06-27 17:00:00|14859.8|14858|14829.8|14828|14868.2|14866.4|14804.5|14802.7|0
1751047200000|2025-06-27 18:00:00|14829.9|14828.1|14727.6|14725.8|14830.4|14828.6|14718.1|14716.3|0
1751050800000|2025-06-27 19:00:00|14727.4|14725.6|14889.3|14887.5|14896.2|14894.4|14727.4|14725.6|0
1751054400000|2025-06-27 20:00:00|14893.6|14890.6|14886.4|14883.4|14893.6|14890.6|14867.3|14864.3|0
1751234400000|2025-06-29 22:00:00|14916.2|14911.2|14944.4|14939.4|14960.5|14955.5|14900.5|14895.5|0
1751238000000|2025-06-29 23:00:00|14944.3|14939.3|14943.1|14938.1|14963.7|14958.7|14936.8|14931.8|0
1751241600000|2025-06-30 00:00:00|14943|14938|14954.4|14949.4|14960.3|14955.3|14936.4|14931.4|0
1751245200000|2025-06-30 01:00:00|14953.6|14948.6|14946.3|14941.3|14956|14951|14939.8|14934.8|0
1751248800000|2025-06-30 02:00:00|14946.5|14941.5|14974.2|14969.2|14982.6|14977.6|14944.1|14939.1|0
1751252400000|2025-06-30 03:00:00|14973.6|14968.6|14982.6|14977.6|14987.6|14982.6|14971.4|14966.4|0
1751256000000|2025-06-30 04:00:00|14982.5|14977.5|14983.3|14978.3|14991|14986|14981.3|14976.3|0
1751259600000|2025-06-30 05:00:00|14983.1|14978.1|14984.6|14979.6|14990.1|14985.1|14974.9|14969.9|0
1751263200000|2025-06-30 06:00:00|14984.7|14979.7|14988.9|14983.9|15002.7|14997.7|14983.9|14978.9|0
1751266800000|2025-06-30 07:00:00|14987.8|14982.8|14979.5|14974.5|14988.2|14983.2|14966.1|14961.1|0
1751270400000|2025-06-30 08:00:00|14981.5|14976.5|15004.3|15001.3|15007.1|15004.1|14969.9|14966.9|0
1751274000000|2025-06-30 09:00:00|15004.2|15001.2|15010.1|15007.1|15033|15030|15004.1|15001.1|0
1751277600000|2025-06-30 10:00:00|15010.4|15007.4|15018.2|15015.2|15029.2|15026.2|15008.3|15005.3|0
1751281200000|2025-06-30 11:00:00|15017.3|15014.3|15034.4|15031.4|15037|15034|15005.1|15002.1|0
1751284800000|2025-06-30 12:00:00|15033.9|15030.9|15013.3|15010.3|15033.9|15030.9|15002.6|14999.6|0
1751288400000|2025-06-30 13:00:00|15013.2|15010.2|14955.9|14954.1|15025.9|15022.9|14916.5|14914.7|0
1751292000000|2025-06-30 14:00:00|14955|14953.2|14933.7|14931.9|14972.9|14971.1|14917|14915.2|0
1751295600000|2025-06-30 15:00:00|14933.9|14932.1|14941|14939.2|14959.1|14957.3|14916.2|14914.4|0
1751299200000|2025-06-30 16:00:00|14941.3|14939.5|14950.1|14948.3|14969.9|14968.1|14936.2|14934.4|0
1751302800000|2025-06-30 17:00:00|14950.4|14948.6|14937.3|14935.5|14955.5|14953.7|14917.5|14915.7|0
1751306400000|2025-06-30 18:00:00|14937|14935.2|14950.3|14948.5|14950.3|14948.5|14899.5|14897.7|0
1751310000000|2025-06-30 19:00:00|14950.5|14948.7|14984.1|14982.3|15012.6|15010.8|14950.3|14948.5|0
1751313600000|2025-06-30 20:00:00|14984.7|14981.7|14976.2|14973.2|14991.2|14988.2|14960.6|14957.6|0
1751317200000|2025-06-30 21:00:00|14975.9|14972.9|14978.4|14975.4|14979.1|14976.1|14974.2|14971.2|0
1751320800000|2025-06-30 22:00:00|14978.5|14975.5|14979|14976|14982.7|14979.7|14973.2|14970.2|0
1751324400000|2025-06-30 23:00:00|14978.6|14975.6|14987.9|14982.9|14991.3|14988.3|14976.2|14973.2|0
1751328000000|2025-07-01 00:00:00|14988|14983|15001.7|14996.7|15004.7|14999.7|14988|14983|0
1751331600000|2025-07-01 01:00:00|15002.2|14997.2|15009.7|15004.7|15011.6|15006.6|14990.9|14985.9|0
1751335200000|2025-07-01 02:00:00|15009.3|15004.3|14985.6|14980.6|15010.8|15005.8|14984.2|14979.2|0
1751338800000|2025-07-01 03:00:00|14985.7|14980.7|14981.5|14976.5|14990.1|14985.1|14978.6|14973.6|0
1751342400000|2025-07-01 04:00:00|14981.4|14976.4|14970.8|14965.8|14985.1|14980.1|14968.7|14963.7|0
1751346000000|2025-07-01 05:00:00|14970.9|14965.9|14959.9|14954.9|14973.6|14968.6|14956.8|14951.8|0
1751349600000|2025-07-01 06:00:00|14959.3|14954.3|14959.3|14954.3|14963.5|14958.5|14949.6|14944.6|0
1751353200000|2025-07-01 07:00:00|14959.2|14954.2|14961|14956|14976.6|14971.6|14946.3|14941.3|0
1751356800000|2025-07-01 08:00:00|14962.1|14957.1|14979.6|14976.6|14979.6|14976.6|14944.8|14941.8|0
1751360400000|2025-07-01 09:00:00|14979.5|14976.5|14948.4|14945.4|14981|14978|14937.3|14934.3|0
1751364000000|2025-07-01 10:00:00|14948.3|14945.3|14969.8|14966.8|14971.5|14968.5|14948.3|14945.3|0
1751367600000|2025-07-01 11:00:00|14970.7|14967.7|14965.2|14962.2|14981.1|14978.1|14956.8|14953.8|0
1751371200000|2025-07-01 12:00:00|14965.4|14962.4|14955|14952|14972.5|14969.5|14920.2|14917.2|0
1751374800000|2025-07-01 13:00:00|14954.7|14951.7|14950.7|14948.9|14971.9|14970.1|14919.8|14918|0
1751378400000|2025-07-01 14:00:00|14949|14947.2|14765.9|14764.1|14962.2|14960.4|14753.9|14752.1|0
1751382000000|2025-07-01 15:00:00|14765.3|14763.5|14649.2|14647.4|14774.8|14773|14625.1|14623.3|0
1751385600000|2025-07-01 16:00:00|14650.3|14648.5|14738.6|14736.8|14757|14755.2|14625.5|14623.7|0
1751389200000|2025-07-01 17:00:00|14738.9|14737.1|14769.3|14767.5|14776.8|14775|14731.1|14729.3|0
1751392800000|2025-07-01 18:00:00|14770.6|14768.8|14708.4|14706.6|14777.8|14776|14707.5|14705.7|0
1751396400000|2025-07-01 19:00:00|14704.2|14702.4|14721.2|14719.4|14749.1|14747.3|14671.7|14669.9|0
1751400000000|2025-07-01 20:00:00|14721.8|14718.8|14724.6|14721.6|14746.1|14743.1|14712.7|14709.7|0
1751403600000|2025-07-01 21:00:00|14724.7|14721.7|14716.2|14713.2|14727.1|14724.1|14711.6|14708.6|0
1751407200000|2025-07-01 22:00:00|14717.4|14714.4|14731.8|14728.8|14734.1|14731.1|14717.4|14714.4|0
1751410800000|2025-07-01 23:00:00|14731.9|14728.9|14728.2|14723.2|14735.5|14732.5|14726.4|14723|0
1751414400000|2025-07-02 00:00:00|14728.5|14723.5|14731.4|14726.4|14737.7|14732.7|14726.9|14721.9|0
1751418000000|2025-07-02 01:00:00|14731.7|14726.7|14715.4|14710.4|14735|14730|14714.3|14709.3|0
1751421600000|2025-07-02 02:00:00|14715.3|14710.3|14750|14745|14750|14745|14704.8|14699.8|0
1751425200000|2025-07-02 03:00:00|14751.4|14746.4|14750.3|14745.3|14754.6|14749.6|14744.7|14739.7|0
1751428800000|2025-07-02 04:00:00|14750.1|14745.1|14773.2|14768.2|14779|14774|14748.4|14743.4|0
1751432400000|2025-07-02 05:00:00|14773|14768|14770.7|14765.7|14773.3|14768.3|14754.9|14749.9|0
1751436000000|2025-07-02 06:00:00|14770.8|14765.8|14773.4|14768.4|14777.5|14772.5|14763.2|14758.2|0
1751439600000|2025-07-02 07:00:00|14773.3|14768.3|14739.3|14734.3|14776.5|14771.5|14735|14730|0
1751443200000|2025-07-02 08:00:00|14739|14734|14732.7|14729.7|14772.2|14769.2|14729.7|14726.7|0
1751446800000|2025-07-02 09:00:00|14732.9|14729.9|14739|14736|14741.1|14738.1|14725.5|14722.5|0
1751450400000|2025-07-02 10:00:00|14739.1|14736.1|14714.2|14711.2|14741.4|14738.4|14710.8|14707.8|0
1751454000000|2025-07-02 11:00:00|14721.4|14718.4|14699.4|14696.4|14734|14731|14689.7|14686.7|0
1751457600000|2025-07-02 12:00:00|14698.2|14695.2|14660.8|14657.8|14714.5|14711.5|14644.9|14641.9|0
1751461200000|2025-07-02 13:00:00|14660.9|14657.9|14742.8|14741|14761|14759.2|14659.2|14656.2|0
1751464800000|2025-07-02 14:00:00|14742.4|14740.6|14810.8|14809|14832.2|14830.4|14738.4|14736.6|0
1751468400000|2025-07-02 15:00:00|14813.9|14812.1|14802|14800.2|14840.9|14839.1|14769.5|14767.7|0
1751472000000|2025-07-02 16:00:00|14802.5|14800.7|14821.6|14819.8|14829.7|14827.9|14801.2|14799.4|0
1751475600000|2025-07-02 17:00:00|14821.2|14819.4|14803.2|14801.4|14822.7|14820.9|14782.1|14780.3|0
1751479200000|2025-07-02 18:00:00|14803|14801.2|14786.5|14784.7|14804.1|14802.3|14774.2|14772.4|0
1751482800000|2025-07-02 19:00:00|14786.8|14785|14822.4|14820.6|14829.4|14827.6|14786.1|14784.3|0
1751486400000|2025-07-02 20:00:00|14823|14820|14808.1|14805.1|14823.4|14820.4|14802.1|14799.1|0
1751490000000|2025-07-02 21:00:00|14808|14805|14809.3|14806.3|14810.5|14807.5|14804.8|14801.8|0
1751493600000|2025-07-02 22:00:00|14809|14806|14809.9|14806.9|14810.5|14807.5|14806.1|14803.1|0
1751497200000|2025-07-02 23:00:00|14810|14807|14814|14809|14814.2|14811|14809.9|14806.9|0
1751500800000|2025-07-03 00:00:00|14813.9|14808.9|14815.8|14810.8|14820|14815|14807.6|14802.6|0
1751504400000|2025-07-03 01:00:00|14815.5|14810.5|14815.2|14810.2|14827.2|14822.2|14810|14805|0
1751508000000|2025-07-03 02:00:00|14815|14810|14813.2|14808.2|14815.6|14810.6|14799|14794|0
1751511600000|2025-07-03 03:00:00|14813.1|14808.1|14823.3|14818.3|14837.4|14832.4|14812|14807|0
1751515200000|2025-07-03 04:00:00|14823.1|14818.1|14827.2|14822.2|14832.1|14827.1|14821.7|14816.7|0
1751518800000|2025-07-03 05:00:00|14827|14822|14831.4|14826.4|14831.9|14826.9|14815.8|14810.8|0
1751522400000|2025-07-03 06:00:00|14831.5|14826.5|14836.4|14831.4|14842.7|14837.7|14823.4|14818.4|0
1751526000000|2025-07-03 07:00:00|14836|14831|14836.5|14831.5|14850.6|14845.6|14830.4|14825.4|0
1751529600000|2025-07-03 08:00:00|14836.3|14831.3|14828.9|14825.9|14873.2|14870.2|14828.1|14825.1|0
1751533200000|2025-07-03 09:00:00|14828|14825|14816.4|14813.4|14836.8|14833.8|14813.5|14810.5|0
1751536800000|2025-07-03 10:00:00|14816.6|14813.6|14829.7|14826.7|14830.2|14827.2|14810.3|14807.3|0
1751540400000|2025-07-03 11:00:00|14829.8|14826.8|14839|14836|14842.9|14839.9|14824.9|14821.9|0
1751544000000|2025-07-03 12:00:00|14837.5|14834.5|14871.8|14868.8|14884.4|14881.4|14835.9|14832.9|0
1751547600000|2025-07-03 13:00:00|14872|14869|14984.9|14983.1|14990.8|14989|14872|14869|0
1751551200000|2025-07-03 14:00:00|14987|14985.2|15028.1|15026.3|15060.3|15058.5|14986.9|14985.1|0
1751554800000|2025-07-03 15:00:00|15028.4|15026.6|15071.8|15070|15083.3|15081.5|15028.2|15026.4|0
1751558400000|2025-07-03 16:00:00|15072.6|15070.8|15062.1|15060.3|15090.3|15088.5|15028.3|15026.5|0
1751562000000|2025-07-03 17:00:00|15058.3|15053.3|15054.4|15049.4|15066.7|15061.7|15041.3|15036.3|0
1751565600000|2025-07-03 18:00:00|15052.9|15047.9|15057.3|15052.3|15060.1|15055.1|15051.7|15046.7|0
1751569200000|2025-07-03 19:00:00|15057.2|15052.2|15054.4|15049.4|15060.1|15055.1|15046.1|15041.1|0
1751580000000|2025-07-03 22:00:00|15042.7|15037.7|15051.5|15046.5|15061.9|15056.9|15034.9|15029.9|0
1751583600000|2025-07-03 23:00:00|15050.8|15045.8|15043|15038|15056.3|15051.3|15038.6|15033.6|0
1751587200000|2025-07-04 00:00:00|15042.4|15037.4|15036|15031|15043|15038|15030|15025|0
1751590800000|2025-07-04 01:00:00|15036.2|15031.2|15037.5|15032.5|15052.9|15047.9|15035.2|15030.2|0
1751594400000|2025-07-04 02:00:00|15037.2|15032.2|15028.3|15023.3|15039.5|15034.5|15012.6|15007.6|0
1751598000000|2025-07-04 03:00:00|15028.2|15023.2|15024.5|15019.5|15031.4|15026.4|15020.1|15015.1|0
1751601600000|2025-07-04 04:00:00|15024.6|15019.6|15021.6|15016.6|15028.3|15023.3|15013.5|15008.5|0
1751605200000|2025-07-04 05:00:00|15021.7|15016.7|15021.7|15016.7|15024.8|15019.8|15008.8|15003.8|0
1751608800000|2025-07-04 06:00:00|15021.6|15016.6|15007.1|15002.1|15022.7|15017.7|15005.6|15000.6|0
1751612400000|2025-07-04 07:00:00|15007.4|15002.4|14979.5|14974.5|15017.2|15012.2|14976.8|14971.8|0
1751616000000|2025-07-04 08:00:00|14978.6|14973.6|14965.8|14960.8|14997.3|14992.3|14962.4|14957.4|0
1751619600000|2025-07-04 09:00:00|14965.6|14960.6|14978.6|14973.6|14982.8|14977.8|14953.7|14948.7|0
1751623200000|2025-07-04 10:00:00|14978.2|14973.2|14949.8|14944.8|14982.1|14977.1|14933.5|14928.5|0
1751626800000|2025-07-04 11:00:00|14949.7|14944.7|14961.4|14956.4|14971.6|14966.6|14945.3|14940.3|0
1751630400000|2025-07-04 12:00:00|14961.5|14956.5|14961.9|14956.9|14970.8|14965.8|14953.7|14948.7|0
1751634000000|2025-07-04 13:00:00|14962.1|14957.1|14963.1|14958.1|14969.8|14964.8|14937.9|14932.9|0
1751637600000|2025-07-04 14:00:00|14963.6|14958.6|14972.2|14967.2|14978.1|14973.1|14952.6|14947.6|0
1751641200000|2025-07-04 15:00:00|14971.7|14966.7|14970.6|14965.6|14976.7|14971.7|14954.4|14949.4|0
1751644800000|2025-07-04 16:00:00|14970.7|14965.7|14951.5|14946.5|14971.3|14966.3|14943.8|14938.8|0
1751648400000|2025-07-04 17:00:00|14950.9|14945.9|14942.4|14937.4|14958.6|14953.6|14934|14929|0
1751652000000|2025-07-04 18:00:00|14942.5|14937.5|14935.4|14930.4|14945.2|14940.2|14931.1|14926.1|0
1751655600000|2025-07-04 19:00:00|14934.6|14929.6|14931.6|14926.6|14948|14943|14913|14908|0
1751839200000|2025-07-06 22:00:00|15025.2|15020.2|15001.2|14996.2|15033|15028|14999.1|14994.1|0
1751842800000|2025-07-06 23:00:00|15000.6|14995.6|15006.2|15001.2|15021.5|15016.5|14989.7|14984.7|0
1751846400000|2025-07-07 00:00:00|15006.4|15001.4|14996.9|14991.9|15017.1|15012.1|14992.5|14987.5|0
1751850000000|2025-07-07 01:00:00|14996.3|14991.3|14977.2|14972.2|14997.1|14992.1|14957.3|14952.3|0
1751853600000|2025-07-07 02:00:00|14977.4|14972.4|14987.8|14982.8|14995.9|14990.9|14975.1|14970.1|0
1751857200000|2025-07-07 03:00:00|14987.7|14982.7|14999.7|14994.7|15001.1|14996.1|14976.2|14971.2|0
1751860800000|2025-07-07 04:00:00|14999.4|14994.4|14980.3|14975.3|15011.1|15006.1|14978.6|14973.6|0
1751864400000|2025-07-07 05:00:00|14980.4|14975.4|14981.9|14976.9|14983.2|14978.2|14970.1|14965.1|0
1751868000000|2025-07-07 06:00:00|14981.7|14976.7|14973.6|14968.6|14983.5|14978.5|14959.7|14954.7|0
1751871600000|2025-07-07 07:00:00|14974.5|14969.5|14981.7|14976.7|14982|14977|14965.7|14960.7|0
1751875200000|2025-07-07 08:00:00|14980.3|14975.3|14963.2|14960.2|14983.3|14980.3|14947.8|14944.8|0
1751878800000|2025-07-07 09:00:00|14963.1|14960.1|14984|14981|14984.4|14981.4|14946.9|14943.9|0
1751882400000|2025-07-07 10:00:00|14984.4|14981.4|15000.9|14997.9|15006.9|15003.9|14983.4|14980.4|0
1751886000000|2025-07-07 11:00:00|15001.4|14998.4|15020.7|15017.7|15020.8|15017.8|15000|14997|0
1751889600000|2025-07-07 12:00:00|15020.3|15017.3|14995.5|14992.5|15027.9|15024.9|14993.5|14990.5|0
1751893200000|2025-07-07 13:00:00|14995.3|14992.3|14997.6|14995.8|15024.7|15022.9|14963.3|14961.5|0
1751896800000|2025-07-07 14:00:00|14997.2|14995.4|14961.5|14959.7|15016.1|15014.3|14953|14951.2|0
1751900400000|2025-07-07 15:00:00|14961.3|14959.5|14991.2|14989.4|14997.3|14995.5|14960.1|14958.3|0
1751904000000|2025-07-07 16:00:00|14991.4|14989.6|14941.5|14939.7|15008|15006.2|14925.6|14923.8|0
1751907600000|2025-07-07 17:00:00|14942.2|14940.4|14936.7|14934.9|14970.4|14968.6|14920.3|14918.5|0
1751911200000|2025-07-07 18:00:00|14936.5|14934.7|14935.4|14933.6|14942.8|14941|14879.3|14877.5|0
1751914800000|2025-07-07 19:00:00|14934.1|14932.3|14949.2|14947.4|14950.4|14948.6|14917.3|14915.5|0
1751918400000|2025-07-07 20:00:00|14949.8|14946.8|14924.1|14921.1|14956.6|14953.6|14918.7|14915.7|0
1751922000000|2025-07-07 21:00:00|14924.2|14921.2|14916.9|14913.9|14924.6|14921.6|14915.5|14912.5|0
1751925600000|2025-07-07 22:00:00|14917.2|14914.2|14918.7|14915.7|14924|14921|14910.9|14907.9|0
1751929200000|2025-07-07 23:00:00|14918.8|14915.8|14932.6|14927.6|14932.8|14929.5|14918.7|14915.7|0
1751932800000|2025-07-08 00:00:00|14932.1|14927.1|14955.6|14950.6|14960.9|14955.9|14920.6|14915.6|0
1751936400000|2025-07-08 01:00:00|14955.7|14950.7|14946.8|14941.8|14967.3|14962.3|14942.9|14937.9|0
1751940000000|2025-07-08 02:00:00|14946.6|14941.6|14976.6|14971.6|14978.3|14973.3|14941.7|14936.7|0
1751943600000|2025-07-08 03:00:00|14976.8|14971.8|14962.5|14957.5|14977.8|14972.8|14958.8|14953.8|0
1751947200000|2025-07-08 04:00:00|14962.4|14957.4|14958.4|14953.4|14970|14965|14957.2|14952.2|0
1751950800000|2025-07-08 05:00:00|14958.5|14953.5|14975.2|14970.2|14975.9|14970.9|14954.6|14949.6|0
1751954400000|2025-07-08 06:00:00|14975.3|14970.3|14984.6|14979.6|14987.6|14982.6|14967.8|14962.8|0
1751958000000|2025-07-08 07:00:00|14984.5|14979.5|14996.1|14991.1|15002|14997|14964|14959|0
1751961600000|2025-07-08 08:00:00|14996.3|14991.3|15006.8|15003.8|15020.1|15017.1|14990.6|14987.6|0
1751965200000|2025-07-08 09:00:00|15006.2|15003.2|14996.5|14993.5|15008.9|15005.9|14987.4|14984.4|0
1751968800000|2025-07-08 10:00:00|14996.4|14993.4|14998.9|14995.9|15000.4|14997.4|14978.9|14975.9|0
1751972400000|2025-07-08 11:00:00|14997.5|14994.5|14998.1|14995.1|15002.7|14999.7|14989.9|14986.9|0
1751976000000|2025-07-08 12:00:00|14996.7|14993.7|14998.5|14995.5|15005.2|15002.2|14988.5|14985.5|0
1751979600000|2025-07-08 13:00:00|14998.4|14995.4|14901.3|14899.5|15012.1|15009.1|14900.7|14898.9|0
1751983200000|2025-07-08 14:00:00|14901.6|14899.8|14850|14848.2|14915.4|14913.6|14812.9|14811.1|0
1751986800000|2025-07-08 15:00:00|14850.1|14848.3|14863.2|14861.4|14866.7|14864.9|14811|14809.2|0
1751990400000|2025-07-08 16:00:00|14863.3|14861.5|14891.4|14889.6|14911.4|14909.6|14860.9|14859.1|0
1751994000000|2025-07-08 17:00:00|14891.8|14890|14902.6|14900.8|14904.6|14902.8|14865.9|14864.1|0
1751997600000|2025-07-08 18:00:00|14901.3|14899.5|14862|14860.2|14907.5|14905.7|14857.4|14855.6|0
1752001200000|2025-07-08 19:00:00|14861.4|14859.6|14877.6|14875.8|14882.4|14880.6|14840.2|14838.4|0
1752004800000|2025-07-08 20:00:00|14878.2|14875.2|14869.7|14866.7|14884.2|14881.2|14857.8|14854.8|0
1752008400000|2025-07-08 21:00:00|14869.6|14866.6|14875.4|14872.4|14876.5|14873.5|14866.5|14863.5|0
1752012000000|2025-07-08 22:00:00|14875.3|14872.3|14878.9|14875.9|14881|14878|14875.1|14872.1|0
1752015600000|2025-07-08 23:00:00|14878.7|14875.7|14880.2|14875.2|14882.1|14879.1|14876.1|14873.1|0
1752019200000|2025-07-09 00:00:00|14877.2|14872.2|14862.1|14857.1|14879.1|14874.1|14854.5|14849.5|0
1752022800000|2025-07-09 01:00:00|14862|14857|14872.6|14867.6|14873.8|14868.8|14847.4|14842.4|0
1752026400000|2025-07-09 02:00:00|14873.3|14868.3|14866.1|14861.1|14879.9|14874.9|14865.6|14860.6|0
1752030000000|2025-07-09 03:00:00|14865.9|14860.9|14861.3|14856.3|14869.4|14864.4|14857.6|14852.6|0
1752033600000|2025-07-09 04:00:00|14861.5|14856.5|14874|14869|14875.7|14870.7|14858.8|14853.8|0
1752037200000|2025-07-09 05:00:00|14874.1|14869.1|14861.4|14856.4|14876.7|14871.7|14858.2|14853.2|0
1752040800000|2025-07-09 06:00:00|14861.5|14856.5|14876.8|14871.8|14878.7|14873.7|14840.1|14835.1|0
1752044400000|2025-07-09 07:00:00|14876.9|14871.9|14874.8|14869.8|14882.2|14877.2|14861.9|14856.9|0
1752048000000|2025-07-09 08:00:00|14874.2|14869.2|14865.5|14862.5|14875.9|14872.9|14849.7|14846.7|0
1752051600000|2025-07-09 09:00:00|14865.6|14862.6|14891|14888|14899.6|14896.6|14865.6|14862.6|0
1752055200000|2025-07-09 10:00:00|14890.5|14887.5|14884|14881|14891.5|14888.5|14875.7|14872.7|0
1752058800000|2025-07-09 11:00:00|14884.4|14881.4|14914|14911|14916|14913|14884.4|14881.4|0
1752062400000|2025-07-09 12:00:00|14913.9|14910.9|14919.7|14916.7|14935.9|14932.9|14909.8|14906.8|0
1752066000000|2025-07-09 13:00:00|14919.8|14916.8|15068.9|15067.1|15074.8|15073|14919.4|14916.4|0
1752069600000|2025-07-09 14:00:00|15068.7|15066.9|14985.6|14983.8|15094.5|15092.7|14974.2|14972.4|0
1752073200000|2025-07-09 15:00:00|14983.8|14982|14995.7|14993.9|15020.2|15018.4|14969.4|14967.6|0
1752076800000|2025-07-09 16:00:00|14995.8|14994|15012.1|15010.3|15031.6|15029.8|14982.8|14981|0
1752080400000|2025-07-09 17:00:00|15011.6|15009.8|14993.6|14991.8|15025.3|15023.5|14962.4|14960.6|0
1752084000000|2025-07-09 18:00:00|14993|14991.2|15029.7|15027.9|15034.8|15033|14992.9|14991.1|0
1752087600000|2025-07-09 19:00:00|15029.8|15028|15052|15050.2|15053.8|15052|15024.2|15022.4|0
1752091200000|2025-07-09 20:00:00|15052.6|15049.6|15038|15035|15057.6|15054.6|15037.2|15034.2|0
1752094800000|2025-07-09 21:00:00|15038.1|15035.1|15042.4|15039.4|15044|15041|15036.8|15033.8|0
1752098400000|2025-07-09 22:00:00|15042.3|15039.3|15051.4|15048.4|15053.1|15050.1|15040.7|15037.7|0
1752102000000|2025-07-09 23:00:00|15051.3|15048.3|15043.1|15038.1|15053.4|15050.4|15041.7|15037.9|0
1752105600000|2025-07-10 00:00:00|15043.2|15038.2|15021.9|15016.9|15043.2|15038.2|15021.3|15016.3|0
1752109200000|2025-07-10 01:00:00|15022|15017|15011.5|15006.5|15026.9|15021.9|15010|15005|0
1752112800000|2025-07-10 02:00:00|15011.3|15006.3|15031.5|15026.5|15033.3|15028.3|15011.3|15006.3|0
1752116400000|2025-07-10 03:00:00|15030|15025|15016.1|15011.1|15030.8|15025.8|15013.5|15008.5|0
1752120000000|2025-07-10 04:00:00|15016|15011|15014.6|15009.6|15016.4|15011.4|15009.3|15004.3|0
1752123600000|2025-07-10 05:00:00|15014.7|15009.7|15012.9|15007.9|15019.3|15014.3|15003.3|14998.3|0
1752127200000|2025-07-10 06:00:00|15012.4|15007.4|15012.6|15007.6|15015.6|15010.6|15004.5|14999.5|0
1752130800000|2025-07-10 07:00:00|15012.8|15007.8|15031.9|15026.9|15033.2|15028.2|15006.3|15001.3|0
1752134400000|2025-07-10 08:00:00|15032.7|15027.7|15054.4|15051.4|15060.8|15057.8|15030.5|15025.5|0
1752138000000|2025-07-10 09:00:00|15054.1|15051.1|15039.5|15036.5|15065.1|15062.1|15030.7|15027.7|0
1752141600000|2025-07-10 10:00:00|15039.2|15036.2|15043.4|15040.4|15052.9|15049.9|15038.7|15035.7|0
1752145200000|2025-07-10 11:00:00|15039.3|15036.3|15067.5|15064.5|15069.7|15066.7|15039.3|15036.3|0
1752148800000|2025-07-10 12:00:00|15067.1|15064.1|15045.1|15042.1|15067.1|15064.1|15040.9|15037.9|0
1752152400000|2025-07-10 13:00:00|15045.2|15042.2|14894.6|14892.8|15071.5|15069.7|14884.2|14882.4|0
1752156000000|2025-07-10 14:00:00|14891|14889.2|14848.7|14846.9|14891.9|14890.1|14792.2|14790.4|0
1752159600000|2025-07-10 15:00:00|14848.5|14846.7|14915.9|14914.1|14915.9|14914.1|14814.1|14812.3|0
1752163200000|2025-07-10 16:00:00|14915.4|14913.6|14892.4|14890.6|14916.7|14914.9|14870.1|14868.3|0
1752166800000|2025-07-10 17:00:00|14892|14890.2|14906.2|14904.4|14915|14913.2|14885.9|14884.1|0
1752170400000|2025-07-10 18:00:00|14906.4|14904.6|14900.7|14898.9|14912|14910.2|14885.3|14883.5|0
1752174000000|2025-07-10 19:00:00|14900.4|14898.6|14864.4|14862.6|14904.6|14902.8|14848.2|14846.4|0
1752177600000|2025-07-10 20:00:00|14865|14862|14883.4|14880.4|14884.9|14881.9|14863.7|14860.7|0
1752181200000|2025-07-10 21:00:00|14883.5|14880.5|14882.8|14879.8|14886.4|14883.4|14880.2|14877.2|0
1752184800000|2025-07-10 22:00:00|14882.5|14879.5|14888.9|14885.9|14888.9|14885.9|14880.4|14877.4|0
1752188400000|2025-07-10 23:00:00|14888.7|14885.7|14896.7|14891.7|14897.3|14894.3|14888.1|14885.1|0
1752192000000|2025-07-11 00:00:00|14897|14892|14782.4|14777.4|14897.4|14892.4|14747.1|14742.1|0
1752195600000|2025-07-11 01:00:00|14783.2|14778.2|14813.5|14808.5|14822.6|14817.6|14770.9|14765.9|0
1752199200000|2025-07-11 02:00:00|14812.8|14807.8|14826.8|14821.8|14827.8|14822.8|14807.7|14802.7|0
1752202800000|2025-07-11 03:00:00|14826.7|14821.7|14842.4|14837.4|14843.9|14838.9|14825.9|14820.9|0
1752206400000|2025-07-11 04:00:00|14842.5|14837.5|14841.3|14836.3|14846.9|14841.9|14837.7|14832.7|0
1752210000000|2025-07-11 05:00:00|14841|14836|14823.9|14818.9|14847.3|14842.3|14820.9|14815.9|0
1752213600000|2025-07-11 06:00:00|14824.1|14819.1|14835.1|14830.1|14843.5|14838.5|14823.8|14818.8|0
1752217200000|2025-07-11 07:00:00|14834.9|14829.9|14795.9|14790.9|14842.6|14837.6|14793.4|14788.4|0
1752220800000|2025-07-11 08:00:00|14796|14791|14808.4|14805.4|14840.7|14837.7|14787.6|14784.6|0
1752224400000|2025-07-11 09:00:00|14808.3|14805.3|14790.6|14787.6|14823.3|14820.3|14789|14786|0
1752228000000|2025-07-11 10:00:00|14790.8|14787.8|14816.2|14813.2|14816.9|14813.9|14787.1|14784.1|0
1752231600000|2025-07-11 11:00:00|14816.5|14813.5|14832|14829|14837|14834|14805.7|14802.7|0
1752235200000|2025-07-11 12:00:00|14831.9|14828.9|14824.5|14821.5|14835.8|14832.8|14810|14807|0
1752238800000|2025-07-11 13:00:00|14824.3|14821.3|14839.1|14837.3|14852.3|14850.5|14754.7|14752.9|0
1752242400000|2025-07-11 14:00:00|14838.7|14836.9|14844.5|14842.7|14868.4|14866.6|14828.6|14826.8|0
1752246000000|2025-07-11 15:00:00|14844.6|14842.8|14868.7|14866.9|14884.6|14882.8|14803.2|14801.4|0
1752249600000|2025-07-11 16:00:00|14869|14867.2|14871.5|14869.7|14885.8|14884|14852.5|14850.7|0
1752253200000|2025-07-11 17:00:00|14871.8|14870|14852.6|14850.8|14881.4|14879.6|14813.7|14811.9|0
1752256800000|2025-07-11 18:00:00|14851.8|14850|14828.5|14826.7|14875.2|14873.4|14825.7|14823.9|0
1752260400000|2025-07-11 19:00:00|14828|14826.2|14806|14804.2|14836.4|14834.6|14797|14795.2|0
1752264000000|2025-07-11 20:00:00|14806.6|14803.6|14802.7|14799.7|14809|14806|14796.6|14793.6|0
1752444000000|2025-07-13 22:00:00|14730.9|14725.9|14766.2|14761.2|14770|14765|14720.9|14715.9|0
1752447600000|2025-07-13 23:00:00|14765.4|14760.4|14754.5|14749.5|14768.6|14763.6|14734.6|14729.6|0
1752451200000|2025-07-14 00:00:00|14754.8|14749.8|14743.8|14738.8|14762.5|14757.5|14742.6|14737.6|0
1752454800000|2025-07-14 01:00:00|14745.1|14740.1|14748.1|14743.1|14753.6|14748.6|14737|14732|0
1752458400000|2025-07-14 02:00:00|14748|14743|14748.3|14743.3|14758.8|14753.8|14747.2|14742.2|0
1752462000000|2025-07-14 03:00:00|14748.2|14743.2|14759.6|14754.6|14761.1|14756.1|14743.4|14738.4|0
1752465600000|2025-07-14 04:00:00|14759.7|14754.7|14751.6|14746.6|14763.2|14758.2|14751|14746|0
1752469200000|2025-07-14 05:00:00|14751.5|14746.5|14729.7|14724.7|14756.6|14751.6|14727.1|14722.1|0
1752472800000|2025-07-14 06:00:00|14729.5|14724.5|14737.1|14732.1|14740.6|14735.6|14719|14714|0
1752476400000|2025-07-14 07:00:00|14737.5|14732.5|14760.7|14755.7|14762.5|14757.5|14711.3|14706.3|0
1752480000000|2025-07-14 08:00:00|14760.5|14755.5|14741.3|14738.3|14762|14757|14724.7|14721.7|0
1752483600000|2025-07-14 09:00:00|14741.7|14738.7|14748.8|14745.8|14749.8|14746.8|14734.2|14731.2|0
1752487200000|2025-07-14 10:00:00|14748.7|14745.7|14732.7|14729.7|14750.1|14747.1|14728.3|14725.3|0
1752490800000|2025-07-14 11:00:00|14737.3|14734.3|14743.9|14740.9|14746.8|14743.8|14731.6|14728.6|0
1752494400000|2025-07-14 12:00:00|14741.8|14738.8|14752.3|14749.3|14760.2|14757.2|14731.6|14728.6|0
1752498000000|2025-07-14 13:00:00|14751.9|14748.9|14793.6|14791.8|14826.5|14824.7|14713.8|14712|0
1752501600000|2025-07-14 14:00:00|14795|14793.2|14851.7|14849.9|14852.6|14850.8|14789.9|14788.1|0
1752505200000|2025-07-14 15:00:00|14850.4|14848.6|14860.8|14859|14897.5|14895.7|14842.8|14841|0
1752508800000|2025-07-14 16:00:00|14860.7|14858.9|14877.1|14875.3|14887.9|14886.1|14847.9|14846.1|0
1752512400000|2025-07-14 17:00:00|14877.7|14875.9|14884.6|14882.8|14901|14899.2|14874.6|14872.8|0
1752516000000|2025-07-14 18:00:00|14883.9|14882.1|14874|14872.2|14888|14886.2|14873.6|14871.8|0
1752519600000|2025-07-14 19:00:00|14874.1|14872.3|14858.5|14856.7|14880.5|14878.7|14845.3|14843.5|0
1752523200000|2025-07-14 20:00:00|14859.1|14856.1|14852|14849|14859.1|14856.1|14841.6|14838.6|0
1752526800000|2025-07-14 21:00:00|14852.1|14849.1|14847.9|14844.9|14852.8|14849.8|14847.3|14844.3|0
1752530400000|2025-07-14 22:00:00|14847.7|14844.7|14844.3|14841.3|14848.5|14845.5|14839.1|14836.1|0
1752534000000|2025-07-14 23:00:00|14844.6|14841.6|14837.4|14832.4|14845.2|14842.2|14834|14831|0
1752537600000|2025-07-15 00:00:00|14837.8|14832.8|14833.6|14828.6|14843.5|14838.5|14827.9|14822.9|0
1752541200000|2025-07-15 01:00:00|14833.7|14828.7|14944.5|14939.5|14965.8|14960.8|14828.1|14823.1|0
1752544800000|2025-07-15 02:00:00|14944.6|14939.6|14884|14879|14958.9|14953.9|14873|14868|0
1752548400000|2025-07-15 03:00:00|14883.7|14878.7|14917.5|14912.5|14922.2|14917.2|14877.5|14872.5|0
1752552000000|2025-07-15 04:00:00|14917.4|14912.4|14933.3|14928.3|14936.3|14931.3|14914.9|14909.9|0
1752555600000|2025-07-15 05:00:00|14933.2|14928.2|14957.1|14952.1|14972.6|14967.6|14931.9|14926.9|0
1752559200000|2025-07-15 06:00:00|14957.7|14952.7|14953.5|14948.5|14962.7|14957.7|14945.9|14940.9|0
1752562800000|2025-07-15 07:00:00|14955|14950|14963.8|14958.8|14971.2|14966.2|14945.5|14940.5|0
1752566400000|2025-07-15 08:00:00|14963.6|14958.6|14984.9|14981.9|14990.8|14987.8|14937.2|14934.2|0
1752570000000|2025-07-15 09:00:00|14984.3|14981.3|14992.7|14989.7|14996.2|14993.2|14981.5|14978.5|0
1752573600000|2025-07-15 10:00:00|14992.4|14989.4|14985.3|14982.3|15000.7|14997.7|14980.8|14977.8|0
1752577200000|2025-07-15 11:00:00|14984.1|14981.1|14979.3|14976.3|14990.7|14987.7|14970.6|14967.6|0
1752580800000|2025-07-15 12:00:00|14979.1|14976.1|14997.2|14994.2|15000.8|14997.8|14956.7|14953.7|0
1752584400000|2025-07-15 13:00:00|14997.1|14994.1|14968.8|14967|15009.3|15006.3|14944.1|14942.3|0
1752588000000|2025-07-15 14:00:00|14969.1|14967.3|14945.3|14943.5|15003.2|15001.4|14943.6|14941.8|0
1752591600000|2025-07-15 15:00:00|14946.4|14944.6|14995.6|14993.8|15013.2|15011.4|14946.4|14944.6|0
1752595200000|2025-07-15 16:00:00|14995.5|14993.7|14957.7|14955.9|15000.6|14998.8|14948.3|14946.5|0
1752598800000|2025-07-15 17:00:00|14957.1|14955.3|15018.2|15016.4|15018.6|15016.8|14956.2|14954.4|0
1752602400000|2025-07-15 18:00:00|15018.7|15016.9|14970.6|14968.8|15029.2|15027.4|14970.4|14968.6|0
1752606000000|2025-07-15 19:00:00|14969|14967.2|14934.9|14933.1|14988.3|14986.5|14932.1|14930.3|0
1752609600000|2025-07-15 20:00:00|14933.4|14930.4|14919.4|14916.4|14941|14938|14899.6|14896.6|0
1752613200000|2025-07-15 21:00:00|14919.8|14916.8|14923.2|14920.2|14926|14923|14917.4|14914.4|0
1752616800000|2025-07-15 22:00:00|14923|14920|14915.5|14912.5|14925.1|14922.1|14902|14899|0
1752620400000|2025-07-15 23:00:00|14915.3|14912.3|14911.4|14906.4|14917.8|14914.8|14907.6|14904.6|0
1752624000000|2025-07-16 00:00:00|14911.3|14906.3|14901.7|14896.7|14914.7|14909.7|14886.1|14881.1|0
1752627600000|2025-07-16 01:00:00|14901.4|14896.4|14923.4|14918.4|14924|14919|14900|14895|0
1752631200000|2025-07-16 02:00:00|14923.6|14918.6|14910.4|14905.4|14925.5|14920.5|14906.7|14901.7|0
1752634800000|2025-07-16 03:00:00|14910.6|14905.6|14913.3|14908.3|14921.2|14916.2|14910.1|14905.1|0
1752638400000|2025-07-16 04:00:00|14914|14909|14916.8|14911.8|14924.7|14919.7|14913.2|14908.2|0
1752642000000|2025-07-16 05:00:00|14916.7|14911.7|14907.2|14902.2|14934|14929|14897.6|14892.6|0
1752645600000|2025-07-16 06:00:00|14906.6|14901.6|14882.8|14877.8|14908.7|14903.7|14879|14874|0
1752649200000|2025-07-16 07:00:00|14882.3|14877.3|14890.9|14885.9|14897.5|14892.5|14854.9|14849.9|0
1752652800000|2025-07-16 08:00:00|14891|14886|14917.8|14914.8|14923.5|14920.5|14890.8|14885.8|0
1752656400000|2025-07-16 09:00:00|14918|14915|14917.3|14914.3|14919.3|14916.3|14899.2|14896.2|0
1752660000000|2025-07-16 10:00:00|14917.4|14914.4|14932.5|14929.5|14932.7|14929.7|14914.3|14911.3|0
1752663600000|2025-07-16 11:00:00|14932.1|14929.1|14936.8|14933.8|14937.2|14934.2|14923.3|14920.3|0
1752667200000|2025-07-16 12:00:00|14937.2|14934.2|14979.5|14976.5|14984.4|14981.4|14934.6|14931.6|0
1752670800000|2025-07-16 13:00:00|14979.4|14976.4|14871.1|14869.3|14987.8|14986|14864.9|14863.1|0
1752674400000|2025-07-16 14:00:00|14870.8|14869|14907.4|14905.6|14942.8|14941|14867.9|14866.1|0
1752678000000|2025-07-16 15:00:00|14908.5|14906.7|14891.7|14889.9|14951.8|14950|14795.7|14793.9|0
1752681600000|2025-07-16 16:00:00|14890.3|14888.5|14922.1|14920.3|14922.1|14920.3|14860.9|14859.1|0
1752685200000|2025-07-16 17:00:00|14922.4|14920.6|14909.3|14907.5|14929.8|14928|14897.3|14895.5|0
1752688800000|2025-07-16 18:00:00|14909.6|14907.8|14934.9|14933.1|14935.2|14933.4|14899|14897.2|0
1752692400000|2025-07-16 19:00:00|14934.4|14932.6|14912.6|14910.8|14936.3|14934.5|14909.4|14907.6|0
1752696000000|2025-07-16 20:00:00|14911.7|14908.7|14900.6|14897.6|14911.7|14908.7|14889.4|14886.4|0
1752699600000|2025-07-16 21:00:00|14900.5|14897.5|14912.9|14909.9|14915.9|14912.9|14900.4|14897.4|0
1752703200000|2025-07-16 22:00:00|14912.7|14909.7|14893.9|14890.9|14912.7|14909.7|14893.7|14890.7|0
1752706800000|2025-07-16 23:00:00|14894|14891|14902.5|14897.5|14902.5|14898.5|14893.4|14890.4|0
1752710400000|2025-07-17 00:00:00|14902.2|14897.2|14910.3|14905.3|14911.6|14906.6|14891.3|14886.3|0
1752714000000|2025-07-17 01:00:00|14910.1|14905.1|14898.4|14893.4|14915.8|14910.8|14893|14888|0
1752717600000|2025-07-17 02:00:00|14898.3|14893.3|14891.9|14886.9|14898.4|14893.4|14889.7|14884.7|0
1752721200000|2025-07-17 03:00:00|14891.8|14886.8|14901.7|14896.7|14902.9|14897.9|14886.8|14881.8|0
1752724800000|2025-07-17 04:00:00|14901.9|14896.9|14903.5|14898.5|14904.2|14899.2|14893.6|14888.6|0
1752728400000|2025-07-17 05:00:00|14903.4|14898.4|14935.8|14930.8|14944.5|14939.5|14902.2|14897.2|0
1752732000000|2025-07-17 06:00:00|14935.6|14930.6|14970.9|14965.9|14980.4|14975.4|14935.5|14930.5|0
1752735600000|2025-07-17 07:00:00|14971|14966|14954.1|14949.1|14973.2|14968.2|14944.8|14939.8|0
1752739200000|2025-07-17 08:00:00|14952.9|14947.9|14958.9|14955.9|14965.9|14962.9|14942.1|14939.1|0
1752742800000|2025-07-17 09:00:00|14959.2|14956.2|14954.1|14951.1|14973.1|14970.1|14953.5|14950.5|0
1752746400000|2025-07-17 10:00:00|14954.2|14951.2|14946.6|14943.6|14961.1|14958.1|14940.1|14937.1|0
1752750000000|2025-07-17 11:00:00|14939.8|14936.8|14943.8|14940.8|14951.1|14948.1|14933.9|14930.9|0
1752753600000|2025-07-17 12:00:00|14943.7|14940.7|14969.2|14966.2|14969.8|14966.8|14938.1|14935.1|0
1752757200000|2025-07-17 13:00:00|14969|14966|14957.8|14956|14973.1|14970.1|14895.8|14894|0
1752760800000|2025-07-17 14:00:00|14957.5|14955.7|14966.7|14964.9|14975.1|14973.3|14918.8|14917|0
1752764400000|2025-07-17 15:00:00|14966.5|14964.7|14999.6|14997.8|15005.2|15003.4|14966.5|14964.7|0
1752768000000|2025-07-17 16:00:00|14999.2|14997.4|15016|15014.2|15038.4|15036.6|14998.8|14997|0
1752771600000|2025-07-17 17:00:00|15014.8|15013|15032.1|15030.3|15032.3|15030.5|15005.5|15003.7|0
1752775200000|2025-07-17 18:00:00|15032.2|15030.4|15013.8|15012|15035.4|15033.6|15004.9|15003.1|0
1752778800000|2025-07-17 19:00:00|15014|15012.2|15005.1|15003.3|15028.9|15027.1|14990.3|14988.5|0
1752782400000|2025-07-17 20:00:00|15004.5|15002.7|14996.9|14993.9|15047.6|15044.6|14952.5|14949.5|0
1752786000000|2025-07-17 21:00:00|14996.6|14993.6|14982.9|14979.9|15000.2|14997.2|14978.1|14975.1|0
1752789600000|2025-07-17 22:00:00|14982.7|14979.7|14985|14982|14987.5|14984.5|14976.6|14973.6|0
1752793200000|2025-07-17 23:00:00|14985.1|14982.1|14994.9|14989.9|14995.7|14992.6|14982|14979|0
1752796800000|2025-07-18 00:00:00|14995|14990|14986.9|14981.9|14997.8|14992.8|14984.8|14979.8|0
1752800400000|2025-07-18 01:00:00|14986.8|14981.8|14986.4|14981.4|14990.3|14985.3|14981.5|14976.5|0
1752804000000|2025-07-18 02:00:00|14986.2|14981.2|14995.7|14990.7|15000.6|14995.6|14982.1|14977.1|0
1752807600000|2025-07-18 03:00:00|14995.6|14990.6|14992.6|14987.6|14999.6|14994.6|14991.6|14986.6|0
1752811200000|2025-07-18 04:00:00|14992.5|14987.5|14994.6|14989.6|14996.2|14991.2|14989.8|14984.8|0
1752814800000|2025-07-18 05:00:00|14994.5|14989.5|15015.2|15010.2|15016.5|15011.5|14994|14989|0
1752818400000|2025-07-18 06:00:00|15015|15010|15001.6|14996.6|15019.3|15014.3|15001|14996|0
1752822000000|2025-07-18 07:00:00|15001.5|14996.5|14992.5|14987.5|15007.6|15002.6|14985.7|14980.7|0
1752825600000|2025-07-18 08:00:00|14992.1|14987.1|15023|15020|15024.4|15021.4|14991.5|14986.5|0
1752829200000|2025-07-18 09:00:00|15023.1|15020.1|15014.5|15011.5|15030.3|15027.3|15013.9|15010.9|0
1752832800000|2025-07-18 10:00:00|15014.4|15011.4|15014.2|15011.2|15015.3|15012.3|15003.5|15000.5|0
1752836400000|2025-07-18 11:00:00|15015.9|15012.9|15001.1|14998.1|15016.5|15013.5|14999.1|14996.1|0
1752840000000|2025-07-18 12:00:00|15000.9|14997.9|14995.8|14992.8|15001.5|14998.5|14988.1|14985.1|0
1752843600000|2025-07-18 13:00:00|14996.1|14993.1|14915.2|14913.4|15069.4|15066.4|14911.5|14909.7|0
1752847200000|2025-07-18 14:00:00|14915.5|14913.7|14902.2|14900.4|14931.5|14929.7|14856.5|14854.7|0
1752850800000|2025-07-18 15:00:00|14901.3|14899.5|14951.5|14949.7|14951.6|14949.8|14866.2|14864.4|0
1752854400000|2025-07-18 16:00:00|14951.4|14949.6|14921.9|14920.1|14955.2|14953.4|14900.3|14898.5|0
1752858000000|2025-07-18 17:00:00|14922.4|14920.6|14931.9|14930.1|14952.1|14950.3|14914.6|14912.8|0
1752861600000|2025-07-18 18:00:00|14932.6|14930.8|14938.3|14936.5|14966.9|14965.1|14932.6|14930.8|0
1752865200000|2025-07-18 19:00:00|14938.2|14936.4|14960.4|14958.6|14964.2|14962.4|14934.5|14932.7|0
1752868800000|2025-07-18 20:00:00|14961|14958|14956.5|14953.5|14963.9|14960.9|14943.9|14940.9|0
1753048800000|2025-07-20 22:00:00|14951.9|14946.9|14968.5|14963.5|14969|14964|14940.8|14935.8|0
1753052400000|2025-07-20 23:00:00|14968.6|14963.6|14979.6|14974.6|14981.2|14976.2|14963.5|14958.5|0
1753056000000|2025-07-21 00:00:00|14979.8|14974.8|14974.2|14969.2|14981.7|14976.7|14973.3|14968.3|0
1753059600000|2025-07-21 01:00:00|14974.1|14969.1|14982.5|14977.5|14991.3|14986.3|14973.5|14968.5|0
1753063200000|2025-07-21 02:00:00|14982.4|14977.4|14977.6|14972.6|14986.8|14981.8|14976.1|14971.1|0
1753066800000|2025-07-21 03:00:00|14977.7|14972.7|14970.1|14965.1|14980.5|14975.5|14967.2|14962.2|0
1753070400000|2025-07-21 04:00:00|14970|14965|14987|14982|14987.3|14982.3|14969.8|14964.8|0
1753074000000|2025-07-21 05:00:00|14986.9|14981.9|14985.6|14980.6|14991|14986|14982|14977|0
1753077600000|2025-07-21 06:00:00|14985.8|14980.8|14992.3|14987.3|15004.5|14999.5|14984.1|14979.1|0
1753081200000|2025-07-21 07:00:00|14992.6|14987.6|15008.1|15003.1|15009.4|15004.4|14992.3|14987.3|0
1753084800000|2025-07-21 08:00:00|15007.9|15002.9|15013.3|15010.3|15014.2|15011.2|14990.8|14987.8|0
1753088400000|2025-07-21 09:00:00|15013.5|15010.5|15005|15002|15020.7|15017.7|15004.1|15001.1|0
1753092000000|2025-07-21 10:00:00|15005.1|15002.1|15016.3|15013.3|15028.8|15025.8|15004.4|15001.4|0
1753095600000|2025-07-21 11:00:00|15014.8|15011.8|15006.1|15003.1|15015.8|15012.8|15005.1|15002.1|0
1753099200000|2025-07-21 12:00:00|15006|15003|14988|14985|15018.6|15015.6|14985.2|14982.2|0
1753102800000|2025-07-21 13:00:00|14988.1|14985.1|15103|15101.2|15117.7|15115.9|14975.1|14972.1|0
1753106400000|2025-07-21 14:00:00|15101.4|15099.6|15097.3|15095.5|15133.7|15131.9|15094.7|15092.9|0
1753110000000|2025-07-21 15:00:00|15098.5|15096.7|15095|15093.2|15111.9|15110.1|15080.6|15078.8|0
1753113600000|2025-07-21 16:00:00|15094.9|15093.1|15122.6|15120.8|15128.7|15126.9|15075.3|15073.5|0
1753117200000|2025-07-21 17:00:00|15122.7|15120.9|15132.6|15130.8|15138.1|15136.3|15118.5|15116.7|0
1753120800000|2025-07-21 18:00:00|15132.1|15130.3|15115.7|15113.9|15140.7|15138.9|15104.3|15102.5|0
1753124400000|2025-07-21 19:00:00|15116.1|15114.3|15110.5|15108.7|15127.2|15125.4|15097.8|15096|0
1753128000000|2025-07-21 20:00:00|15111.1|15108.1|15109.4|15106.4|15116|15113|15095.7|15092.7|0
1753131600000|2025-07-21 21:00:00|15109.6|15106.6|15096|15093|15110.4|15107.4|15091.5|15088.5|0
1753135200000|2025-07-21 22:00:00|15095.8|15092.8|15104.4|15101.4|15104.7|15101.7|15095.8|15092.8|0
1753138800000|2025-07-21 23:00:00|15104.1|15101.1|15107.7|15102.7|15107.8|15104.7|15102.5|15099.5|0
1753142400000|2025-07-22 00:00:00|15106.9|15101.9|15103.2|15098.2|15117.8|15112.8|15101.6|15096.6|0
1753146000000|2025-07-22 01:00:00|15102.7|15097.7|15120.4|15115.4|15121.8|15116.8|15099.7|15094.7|0
1753149600000|2025-07-22 02:00:00|15120.5|15115.5|15107.8|15102.8|15121|15116|15105.9|15100.9|0
1753153200000|2025-07-22 03:00:00|15108|15103|15095.5|15090.5|15108.8|15103.8|15089.7|15084.7|0
1753156800000|2025-07-22 04:00:00|15095.4|15090.4|15080.3|15075.3|15096.1|15091.1|15074.2|15069.2|0
1753160400000|2025-07-22 05:00:00|15080.4|15075.4|15086|15081|15087.1|15082.1|15075.5|15070.5|0
1753164000000|2025-07-22 06:00:00|15086.1|15081.1|15085.9|15080.9|15089.4|15084.4|15079.9|15074.9|0
1753167600000|2025-07-22 07:00:00|15085|15080|15083.4|15078.4|15109.6|15104.6|15068.4|15063.4|0
1753171200000|2025-07-22 08:00:00|15083.6|15078.6|15069.9|15066.9|15114.2|15111.2|15067.8|15064.8|0
1753174800000|2025-07-22 09:00:00|15070.1|15067.1|15086.1|15083.1|15087.2|15084.2|15068.5|15065.5|0
1753178400000|2025-07-22 10:00:00|15086.3|15083.3|15099.1|15096.1|15099.1|15096.1|15085.3|15082.3|0
1753182000000|2025-07-22 11:00:00|15101.1|15098.1|15118.9|15115.9|15119.1|15116.1|15092.5|15089.5|0
1753185600000|2025-07-22 12:00:00|15118.8|15115.8|15126.7|15123.7|15127.7|15124.7|15117.8|15114.8|0
1753189200000|2025-07-22 13:00:00|15126.9|15123.9|14899.3|14897.5|15132|15129|14865.5|14863.7|0
1753192800000|2025-07-22 14:00:00|14897.8|14896|14966.2|14964.4|14983.5|14981.7|14878.6|14876.8|0
1753196400000|2025-07-22 15:00:00|14966.6|14964.8|14943.2|14941.4|14971.8|14970|14938.7|14936.9|0
1753200000000|2025-07-22 16:00:00|14943.3|14941.5|14934.9|14933.1|14961.6|14959.8|14906.2|14904.4|0
1753203600000|2025-07-22 17:00:00|14934.4|14932.6|14944.9|14943.1|14968.2|14966.4|14930.8|14929|0
1753207200000|2025-07-22 18:00:00|14944.7|14942.9|14957.3|14955.5|14960|14958.2|14891.9|14890.1|0
1753210800000|2025-07-22 19:00:00|14956.7|14954.9|14912.8|14911|14961.1|14959.3|14912.6|14910.8|0
1753214400000|2025-07-22 20:00:00|14913.4|14910.4|14918.5|14915.5|14930.4|14927.4|14903.5|14900.5|0
1753218000000|2025-07-22 21:00:00|14918.4|14915.4|14910.1|14907.1|14918.6|14915.6|14901.4|14898.4|0
1753221600000|2025-07-22 22:00:00|14910|14907|14907.3|14904.3|14917.6|14914.6|14906.2|14903.2|0
1753225200000|2025-07-22 23:00:00|14907.7|14904.7|14964.3|14959.3|14964.5|14960.9|14907.7|14904.7|0
1753228800000|2025-07-23 00:00:00|14964|14959|14924.2|14919.2|14967.5|14962.5|14920.7|14915.7|0
1753232400000|2025-07-23 01:00:00|14923.9|14918.9|14957.1|14952.1|14958.4|14953.4|14920.3|14915.3|0
1753236000000|2025-07-23 02:00:00|14957.3|14952.3|14953.1|14948.1|14957.3|14952.3|14939.4|14934.4|0
1753239600000|2025-07-23 03:00:00|14953|14948|14948.1|14943.1|14959.5|14954.5|14943.2|14938.2|0
1753243200000|2025-07-23 04:00:00|14948|14943|14955.8|14950.8|14957|14952|14944.1|14939.1|0
1753246800000|2025-07-23 05:00:00|14955.4|14950.4|14956.9|14951.9|14963.1|14958.1|14952.8|14947.8|0
1753250400000|2025-07-23 06:00:00|14957|14952|14968.8|14963.8|14971|14966|14951.9|14946.9|0
1753254000000|2025-07-23 07:00:00|14968.9|14963.9|14966.9|14961.9|14975.1|14970.1|14952.9|14947.9|0
1753257600000|2025-07-23 08:00:00|14966.6|14961.6|14987.1|14984.1|14988.4|14985.4|14965.7|14960.7|0
1753261200000|2025-07-23 09:00:00|14987|14984|14984.3|14981.3|14988.9|14985.9|14976.2|14973.2|0
1753264800000|2025-07-23 10:00:00|14984.4|14981.4|14978.5|14975.5|14988.2|14985.2|14978.5|14975.5|0
1753268400000|2025-07-23 11:00:00|14982.9|14979.9|14954.7|14951.7|14984|14981|14950.7|14947.7|0
1753272000000|2025-07-23 12:00:00|14957.4|14954.4|14936.9|14933.9|14964.7|14961.7|14928.1|14925.1|0
1753275600000|2025-07-23 13:00:00|14936.8|14933.8|14855.2|14853.4|14964.5|14961.5|14832.2|14830.4|0
1753279200000|2025-07-23 14:00:00|14856|14854.2|14874|14872.2|14878.9|14877.1|14825|14823.2|0
1753282800000|2025-07-23 15:00:00|14873.8|14872|14909.3|14907.5|14932.5|14930.7|14842.9|14841.1|0
1753286400000|2025-07-23 16:00:00|14903.6|14901.8|14888.6|14886.8|14909.1|14907.3|14858.9|14857.1|0
1753290000000|2025-07-23 17:00:00|14888.7|14886.9|14915|14913.2|14916.4|14914.6|14879.8|14878|0
1753293600000|2025-07-23 18:00:00|14914.9|14913.1|14944.4|14942.6|14952.2|14950.4|14914.6|14912.8|0
1753297200000|2025-07-23 19:00:00|14945|14943.2|14944.1|14942.3|14946|14944.2|14916.7|14914.9|0
1753300800000|2025-07-23 20:00:00|14944.7|14941.7|15133|15130|15145|15142|14936.7|14933.7|0
1753304400000|2025-07-23 21:00:00|15132.5|15129.5|15139.9|15136.9|15176.7|15173.7|15128.9|15125.9|0
1753308000000|2025-07-23 22:00:00|15140.6|15137.6|15135.2|15132.2|15144.5|15141.5|15128.1|15125.1|0
1753311600000|2025-07-23 23:00:00|15134.9|15131.9|15150.2|15145.2|15151.5|15148.5|15134.7|15131.7|0
1753315200000|2025-07-24 00:00:00|15149.9|15144.9|15145.7|15140.7|15153.9|15148.9|15137.4|15132.4|0
1753318800000|2025-07-24 01:00:00|15145.3|15140.3|15155.7|15150.7|15164.9|15159.9|15142.6|15137.6|0
1753322400000|2025-07-24 02:00:00|15155.5|15150.5|15152.8|15147.8|15160.1|15155.1|15150.7|15145.7|0
1753326000000|2025-07-24 03:00:00|15152.7|15147.7|15134.6|15129.6|15153.2|15148.2|15132.5|15127.5|0
1753329600000|2025-07-24 04:00:00|15134.5|15129.5|15134.6|15129.6|15137.8|15132.8|15129.9|15124.9|0
1753333200000|2025-07-24 05:00:00|15134.5|15129.5|15129.8|15124.8|15138.1|15133.1|15129.8|15124.8|0
1753336800000|2025-07-24 06:00:00|15129.5|15124.5|15119.7|15114.7|15142.7|15137.7|15116.2|15111.2|0
1753340400000|2025-07-24 07:00:00|15119.9|15114.9|15128.9|15123.9|15129.1|15124.1|15114.9|15109.9|0
1753344000000|2025-07-24 08:00:00|15128.6|15123.6|15162.9|15159.9|15166.7|15163.7|15126.2|15121.2|0
1753347600000|2025-07-24 09:00:00|15163.1|15160.1|15173.3|15170.3|15174.6|15171.6|15161|15158|0
1753351200000|2025-07-24 10:00:00|15173.6|15170.6|15161.7|15158.7|15174.7|15171.7|15159|15156|0
1753354800000|2025-07-24 11:00:00|15163.6|15160.6|15164.3|15161.3|15174.9|15171.9|15156|15153|0
1753358400000|2025-07-24 12:00:00|15164.2|15161.2|15173.6|15170.6|15176.7|15173.7|15141.3|15138.3|0
1753362000000|2025-07-24 13:00:00|15173.4|15170.4|15125.3|15123.5|15231.9|15230.1|15111|15109.2|0
1753365600000|2025-07-24 14:00:00|15122.9|15121.1|15104.4|15102.6|15132.5|15130.7|15050.5|15048.7|0
1753369200000|2025-07-24 15:00:00|15105.1|15103.3|15106.8|15105|15121.8|15120|15083.4|15081.6|0
1753372800000|2025-07-24 16:00:00|15106|15104.2|15095.8|15094|15108|15106.2|15072.8|15071|0
1753376400000|2025-07-24 17:00:00|15095.2|15093.4|15106.2|15104.4|15136.1|15134.3|15094|15092.2|0
1753380000000|2025-07-24 18:00:00|15105.9|15104.1|15129.5|15127.7|15138.2|15136.4|15105.9|15104.1|0
1753383600000|2025-07-24 19:00:00|15127.8|15126|15119.5|15117.7|15146.7|15144.9|15117.9|15116.1|0
1753387200000|2025-07-24 20:00:00|15120.1|15117.1|15125.5|15122.5|15129.5|15126.5|15111.6|15108.6|0
1753390800000|2025-07-24 21:00:00|15125.6|15122.6|15129.5|15126.5|15130.5|15127.5|15124.2|15121.2|0
1753394400000|2025-07-24 22:00:00|15129.1|15126.1|15136.3|15133.3|15140.4|15137.4|15128.9|15125.9|0
1753398000000|2025-07-24 23:00:00|15136.4|15133.4|15136.5|15131.5|15138.3|15135.3|15133.2|15130.2|0
1753401600000|2025-07-25 00:00:00|15136.6|15131.6|15142.5|15137.5|15148.4|15143.4|15133.3|15128.3|0
1753405200000|2025-07-25 01:00:00|15142.6|15137.6|15151.2|15146.2|15156.5|15151.5|15139|15134|0
1753408800000|2025-07-25 02:00:00|15151.3|15146.3|15147.8|15142.8|15157.7|15152.7|15146.6|15141.6|0
1753412400000|2025-07-25 03:00:00|15148.3|15143.3|15152.4|15147.4|15161.3|15156.3|15147.2|15142.2|0
1753416000000|2025-07-25 04:00:00|15152.5|15147.5|15130.8|15125.8|15155|15150|15127.6|15122.6|0
1753419600000|2025-07-25 05:00:00|15131.1|15126.1|15138|15133|15139.1|15134.1|15129.4|15124.4|0
1753423200000|2025-07-25 06:00:00|15137.8|15132.8|15125.8|15120.8|15141.4|15136.4|15124.5|15119.5|0
1753426800000|2025-07-25 07:00:00|15125.9|15120.9|15112.6|15107.6|15128.4|15123.4|15103.7|15098.7|0
1753430400000|2025-07-25 08:00:00|15112.4|15107.4|15133|15130|15135.5|15132.5|15111.9|15107.4|0
1753434000000|2025-07-25 09:00:00|15132.6|15129.6|15125.7|15122.7|15133.4|15130.4|15107.2|15104.2|0
1753437600000|2025-07-25 10:00:00|15125.8|15122.8|15148.3|15145.3|15154.8|15151.8|15121|15118|0
1753441200000|2025-07-25 11:00:00|15151.1|15148.1|15142.8|15139.8|15158.6|15155.6|15141.2|15138.2|0
1753444800000|2025-07-25 12:00:00|15143.1|15140.1|15148.6|15145.6|15154.6|15151.6|15139.9|15136.9|0
1753448400000|2025-07-25 13:00:00|15148.7|15145.7|15127.9|15126.1|15162|15160.2|15080.7|15078.9|0
1753452000000|2025-07-25 14:00:00|15131|15129.2|15141.7|15139.9|15159.3|15157.5|15121.2|15119.4|0
1753455600000|2025-07-25 15:00:00|15141.9|15140.1|15140.3|15138.5|15148.4|15146.6|15120.7|15118.9|0
1753459200000|2025-07-25 16:00:00|15140.2|15138.4|15157.9|15156.1|15177.5|15175.7|15133.9|15132.1|0
1753462800000|2025-07-25 17:00:00|15157.2|15155.4|15144|15142.2|15157.2|15155.4|15138.8|15137|0
1753466400000|2025-07-25 18:00:00|15144.1|15142.3|15150.7|15148.9|15160.3|15158.5|15134.2|15132.4|0
1753470000000|2025-07-25 19:00:00|15149.9|15148.1|15111.3|15109.5|15153.3|15151.5|15103.1|15101.3|0
1753473600000|2025-07-25 20:00:00|15111.9|15108.9|15120.7|15117.7|15121.5|15118.5|15099.4|15096.4|0
1753653600000|2025-07-27 22:00:00|15186|15181|15170.8|15165.8|15187.9|15182.9|15163.4|15158.4|0
1753657200000|2025-07-27 23:00:00|15170.7|15165.7|15183.9|15178.9|15199|15194|15169.3|15164.3|0
1753660800000|2025-07-28 00:00:00|15183.7|15178.7|15190.7|15185.7|15192.2|15187.2|15177.8|15172.8|0
1753664400000|2025-07-28 01:00:00|15190.9|15185.9|15189.7|15184.7|15191.4|15186.4|15182|15177|0
1753668000000|2025-07-28 02:00:00|15189.6|15184.6|15196.1|15191.1|15206.1|15201.1|15186.4|15181.4|0
1753671600000|2025-07-28 03:00:00|15195.9|15190.9|15194.1|15189.1|15196.6|15191.6|15189.1|15184.1|0
1753675200000|2025-07-28 04:00:00|15194.3|15189.3|15201.5|15196.5|15204.8|15199.8|15191.4|15186.4|0
1753678800000|2025-07-28 05:00:00|15201.6|15196.6|15212.1|15207.1|15214.6|15209.6|15200.9|15195.9|0
1753682400000|2025-07-28 06:00:00|15212|15207|15202.3|15197.3|15219.4|15214.4|15202.2|15197.2|0
1753686000000|2025-07-28 07:00:00|15202.4|15197.4|15194.5|15189.5|15205.4|15200.4|15184|15179|0
1753689600000|2025-07-28 08:00:00|15194.4|15189.4|15196.3|15193.3|15209.2|15206.2|15178.4|15175.4|0
1753693200000|2025-07-28 09:00:00|15196.4|15193.4|15186.5|15183.5|15199.6|15196.6|15182.6|15179.6|0
1753696800000|2025-07-28 10:00:00|15186.6|15183.6|15167.6|15164.6|15188.1|15185.1|15166.2|15163.2|0
1753700400000|2025-07-28 11:00:00|15166.6|15163.6|15180.1|15177.1|15180.2|15177.2|15166|15163|0
1753704000000|2025-07-28 12:00:00|15180.5|15177.5|15187.5|15184.5|15191.3|15188.3|15169|15166|0
1753707600000|2025-07-28 13:00:00|15187.4|15184.4|15248.9|15247.1|15249.1|15247.3|15162|15159|0
1753711200000|2025-07-28 14:00:00|15248.7|15246.9|15183.5|15181.7|15249.7|15247.9|15169.2|15167.4|0
1753714800000|2025-07-28 15:00:00|15183.3|15181.5|15171.2|15169.4|15189.2|15187.4|15133.2|15131.4|0
1753718400000|2025-07-28 16:00:00|15171.4|15169.6|15176.1|15174.3|15178.6|15176.8|15157.1|15155.3|0
1753722000000|2025-07-28 17:00:00|15176.3|15174.5|15167.4|15165.6|15182.5|15180.7|15160.8|15159|0
1753725600000|2025-07-28 18:00:00|15166.9|15165.1|15171.1|15169.3|15181|15179.2|15155.8|15154|0
1753729200000|2025-07-28 19:00:00|15171|15169.2|15205.1|15203.3|15207.5|15205.7|15167.6|15165.8|0
1753732800000|2025-07-28 20:00:00|15205.7|15202.7|15214.4|15211.4|15215.5|15212.5|15196.7|15193.7|0
1753736400000|2025-07-28 21:00:00|15214.6|15211.6|15213.4|15210.4|15221.6|15218.6|15213.4|15210.4|0
1753740000000|2025-07-28 22:00:00|15213.3|15210.3|15221.6|15218.6|15222.2|15219.2|15213|15210|0
1753743600000|2025-07-28 23:00:00|15221.8|15218.8|15224.1|15219.1|15224.1|15220.7|15218.2|15215.2|0
1753747200000|2025-07-29 00:00:00|15223.6|15218.6|15226.4|15221.4|15228.9|15223.9|15215|15210|0
1753750800000|2025-07-29 01:00:00|15226.5|15221.5|15222.7|15217.7|15234.5|15229.5|15221.2|15216.2|0
1753754400000|2025-07-29 02:00:00|15222.6|15217.6|15229.9|15224.9|15230.7|15225.7|15218.6|15213.6|0
1753758000000|2025-07-29 03:00:00|15229.8|15224.8|15233.6|15228.6|15235.8|15230.8|15228.3|15223.3|0
1753761600000|2025-07-29 04:00:00|15233.7|15228.7|15233.3|15228.3|15239.3|15234.3|15230.9|15225.9|0
1753765200000|2025-07-29 05:00:00|15233.4|15228.4|15236.6|15231.6|15240.5|15235.5|15232|15227|0
1753768800000|2025-07-29 06:00:00|15236.9|15231.9|15235.7|15230.7|15241.5|15236.5|15232.8|15227.8|0
1753772400000|2025-07-29 07:00:00|15236.1|15231.1|15263.5|15258.5|15273|15268|15235.7|15230.7|0
1753776000000|2025-07-29 08:00:00|15264|15259|15269.5|15266.5|15271.5|15268.5|15242.2|15239.2|0
1753779600000|2025-07-29 09:00:00|15269.6|15266.6|15271.4|15268.4|15277.9|15274.9|15269.2|15266.2|0
1753783200000|2025-07-29 10:00:00|15271.3|15268.3|15269.1|15266.1|15278.2|15275.2|15267.3|15264.3|0
1753786800000|2025-07-29 11:00:00|15266.7|15263.7|15265.9|15262.9|15275.3|15272.3|15262.2|15259.2|0
1753790400000|2025-07-29 12:00:00|15265.4|15262.4|15265.9|15262.9|15276.2|15273.2|15262.2|15259.2|0
1753794000000|2025-07-29 13:00:00|15265.8|15262.8|15275.9|15274.1|15341.7|15339.9|15255.8|15254|0
1753797600000|2025-07-29 14:00:00|15276|15274.2|15208.7|15206.9|15276.5|15274.7|15194.4|15192.6|0
1753801200000|2025-07-29 15:00:00|15207.6|15205.8|15183|15181.2|15215|15213.2|15126.8|15125|0
1753804800000|2025-07-29 16:00:00|15182.5|15180.7|15187.5|15185.7|15194.4|15192.6|15142.1|15140.3|0
1753808400000|2025-07-29 17:00:00|15185.9|15184.1|15183|15181.2|15202.6|15200.8|15160.7|15158.9|0
1753812000000|2025-07-29 18:00:00|15183.4|15181.6|15170.5|15168.7|15195.7|15193.9|15167.9|15166.1|0
1753815600000|2025-07-29 19:00:00|15169.8|15168|15157.6|15155.8|15180.3|15178.5|15138.1|15136.3|0
1753819200000|2025-07-29 20:00:00|15158.2|15155.2|15156.4|15153.4|15158.2|15155.2|15139.8|15136.8|0
1753822800000|2025-07-29 21:00:00|15155.4|15152.4|15155.9|15152.9|15157.2|15154.2|15148.3|15145.3|0
1753826400000|2025-07-29 22:00:00|15156|15153|15158.1|15155.1|15165.9|15162.9|15152.4|15149.4|0
1753830000000|2025-07-29 23:00:00|15158|15155|15160.6|15155.6|15163.6|15160.6|15157.8|15154.8|0
1753833600000|2025-07-30 00:00:00|15160.4|15155.4|15168.8|15163.8|15171.5|15166.5|15158.5|15153.5|0
1753837200000|2025-07-30 01:00:00|15168.7|15163.7|15168.5|15163.5|15172.6|15167.6|15155.3|15150.3|0
1753840800000|2025-07-30 02:00:00|15168.7|15163.7|15174|15169|15176.1|15171.1|15164.8|15159.8|0
1753844400000|2025-07-30 03:00:00|15174.1|15169.1|15177.7|15172.7|15182.8|15177.8|15173.7|15168.7|0
1753848000000|2025-07-30 04:00:00|15177.6|15172.6|15181.4|15176.4|15183.9|15178.9|15177.5|15172.5|0
1753851600000|2025-07-30 05:00:00|15181.3|15176.3|15181.1|15176.1|15185.6|15180.6|15170.7|15165.7|0
1753855200000|2025-07-30 06:00:00|15180.8|15175.8|15178.7|15173.7|15186.2|15181.2|15176.8|15171.8|0
1753858800000|2025-07-30 07:00:00|15178.6|15173.6|15182.2|15177.2|15185.5|15180.5|15162.2|15157.2|0
1753862400000|2025-07-30 08:00:00|15182.1|15177.1|15163.4|15160.4|15185.3|15182.3|15162.9|15159.9|0
1753866000000|2025-07-30 09:00:00|15163.5|15160.5|15174.9|15171.9|15179.1|15176.1|15163.2|15160.2|0
1753869600000|2025-07-30 10:00:00|15175.1|15172.1|15185.5|15182.5|15187.5|15184.5|15170.6|15167.6|0
1753873200000|2025-07-30 11:00:00|15183.7|15180.7|15190.6|15187.6|15198.4|15195.4|15180.5|15177.5|0
1753876800000|2025-07-30 12:00:00|15190.9|15187.9|15172.1|15169.1|15191.1|15188.1|15147.8|15144.8|0
1753880400000|2025-07-30 13:00:00|15171.7|15168.7|15168|15166.2|15198.9|15197.1|15126|15124.2|0
1753884000000|2025-07-30 14:00:00|15165.7|15163.9|15199.8|15198|15226.3|15224.5|15156.1|15154.3|0
1753887600000|2025-07-30 15:00:00|15199.6|15197.8|15204.6|15202.8|15207.1|15205.3|15171.3|15169.5|0
1753891200000|2025-07-30 16:00:00|15204.4|15202.6|15209|15207.2|15210.5|15208.7|15192.6|15190.8|0
1753894800000|2025-07-30 17:00:00|15209.1|15207.3|15199.5|15197.7|15211.4|15209.6|15188.4|15186.6|0
1753898400000|2025-07-30 18:00:00|15199.6|15197.8|15127.1|15125.3|15236|15234.2|15120.6|15118.8|0
1753902000000|2025-07-30 19:00:00|15125.7|15123.9|15192.5|15190.7|15192.5|15190.7|15089.2|15087.4|0
1753905600000|2025-07-30 20:00:00|15193.4|15190.4|15458.6|15455.6|15519.5|15516.5|15190.2|15187.2|0
1753909200000|2025-07-30 21:00:00|15458.2|15455.2|15553.9|15550.9|15557.8|15554.8|15457.1|15454.1|0
1753912800000|2025-07-30 22:00:00|15550|15547|15563.9|15560.9|15564|15561|15532|15529|0
1753916400000|2025-07-30 23:00:00|15563.8|15560.8|15558.6|15553.6|15568.5|15565.5|15549.8|15546.8|0
1753920000000|2025-07-31 00:00:00|15558.7|15553.7|15578.1|15573.1|15582|15577|15549.5|15544.5|0
1753923600000|2025-07-31 01:00:00|15578|15573|15589|15584|15596|15591|15572.7|15567.7|0
1753927200000|2025-07-31 02:00:00|15588.9|15583.9|15601|15596|15605.5|15600.5|15588.1|15583.1|0
1753930800000|2025-07-31 03:00:00|15601.3|15596.3|15608.6|15603.6|15610.4|15605.4|15595.5|15590.5|0
1753934400000|2025-07-31 04:00:00|15608.7|15603.7|15612.8|15607.8|15616.4|15611.4|15598.3|15593.3|0
1753938000000|2025-07-31 05:00:00|15612.9|15607.9|15602|15597|15615.4|15610.4|15590.7|15585.7|0
1753941600000|2025-07-31 06:00:00|15601.9|15596.9|15599|15594|15606.2|15601.2|15585.4|15580.4|0
1753945200000|2025-07-31 07:00:00|15599.4|15594.4|15615.9|15610.9|15630.5|15625.5|15589.8|15584.8|0
1753948800000|2025-07-31 08:00:00|15616|15611|15587.9|15584.9|15616.7|15611.7|15578.6|15575.6|0
1753952400000|2025-07-31 09:00:00|15588.6|15585.6|15579.2|15576.2|15595.9|15592.9|15577|15574|0
1753956000000|2025-07-31 10:00:00|15579.5|15576.5|15585.9|15582.9|15614.2|15611.2|15579|15576|0
1753959600000|2025-07-31 11:00:00|15587.6|15584.6|15572.9|15569.9|15605.8|15602.8|15566.4|15563.4|0
1753963200000|2025-07-31 12:00:00|15573|15570|15599.1|15596.1|15609.1|15606.1|15564.9|15561.9|0
1753966800000|2025-07-31 13:00:00|15599.5|15596.5|15398.8|15397|15600.9|15597.9|15380.2|15378.4|0
1753970400000|2025-07-31 14:00:00|15399.7|15397.9|15325.5|15323.7|15439|15437.2|15321.4|15319.6|0
1753974000000|2025-07-31 15:00:00|15325|15323.2|15385.7|15383.9|15386.2|15384.4|15288|15286.2|0
1753977600000|2025-07-31 16:00:00|15385.3|15383.5|15360.8|15359|15406.5|15404.7|15348.2|15346.4|0
1753981200000|2025-07-31 17:00:00|15361|15359.2|15242.8|15241|15361.6|15359.8|15223.1|15221.3|0
1753984800000|2025-07-31 18:00:00|15240|15238.2|15268.7|15266.9|15308.8|15307|15197.6|15195.8|0
1753988400000|2025-07-31 19:00:00|15268.6|15266.8|15219.1|15217.3|15287.3|15285.5|15187|15185.2|0
1753992000000|2025-07-31 20:00:00|15219.7|15216.7|15201.6|15198.6|15294.7|15291.7|15157.2|15154.2|0
1753995600000|2025-07-31 21:00:00|15201.1|15198.1|15126.9|15123.9|15216.5|15213.5|15120.6|15117.6|0
1753999200000|2025-07-31 22:00:00|15127.4|15124.4|15130.6|15127.6|15164.7|15161.7|15105.3|15102.3|0
1754002800000|2025-07-31 23:00:00|15130.7|15127.7|15136.7|15131.7|15140|15137|15116|15113|0
1754006400000|2025-08-01 00:00:00|15136.6|15131.6|15124.4|15119.4|15140.2|15135.2|15089.9|15084.9|0
1754010000000|2025-08-01 01:00:00|15123.4|15118.4|15154.6|15149.6|15158.8|15153.8|15118.9|15113.9|0
1754013600000|2025-08-01 02:00:00|15154.5|15149.5|15161.7|15156.7|15166.4|15161.4|15149.5|15144.5|0
1754017200000|2025-08-01 03:00:00|15161.8|15156.8|15141.9|15136.9|15168.7|15163.7|15140.6|15135.6|0
1754020800000|2025-08-01 04:00:00|15142|15137|15151.7|15146.7|15154|15149|15136.4|15131.4|0
1754024400000|2025-08-01 05:00:00|15151.8|15146.8|15133.5|15128.5|15156.2|15151.2|15131.9|15126.9|0
1754028000000|2025-08-01 06:00:00|15133.6|15128.6|15116.4|15111.4|15135.9|15130.9|15107.1|15102.1|0
1754031600000|2025-08-01 07:00:00|15115.2|15110.2|15048.3|15043.3|15123.5|15118.5|15015.7|15010.7|0
1754035200000|2025-08-01 08:00:00|15049|15044|14982.8|14979.8|15059.1|15056.1|14952.6|14949.6|0
1754038800000|2025-08-01 09:00:00|14982.7|14979.7|14988.7|14985.7|14994.7|14991.7|14953.9|14950.9|0
1754042400000|2025-08-01 10:00:00|14988.8|14985.8|14949.7|14946.7|14989.5|14986.5|14934|14931|0
1754046000000|2025-08-01 11:00:00|14963.6|14960.6|15011|15008|15013.2|15010.2|14957.8|14954.8|0
1754049600000|2025-08-01 12:00:00|15010.6|15007.6|14969.5|14966.5|15028|15025|14968.8|14965.8|0
1754053200000|2025-08-01 13:00:00|14968.9|14965.9|14868|14866.2|15019.4|15017.6|14824.7|14822.9|0
1754056800000|2025-08-01 14:00:00|14864.6|14862.8|14893.1|14891.3|14990.1|14988.3|14815.8|14814|0
1754060400000|2025-08-01 15:00:00|14892.8|14891|14919.1|14917.3|14932.8|14931|14851.7|14849.9|0
1754064000000|2025-08-01 16:00:00|14916.3|14914.5|14813.4|14811.6|14940.1|14938.3|14810.1|14808.3|0
1754067600000|2025-08-01 17:00:00|14813.1|14811.3|14790.6|14788.8|14826.4|14824.6|14781.4|14779.6|0
1754071200000|2025-08-01 18:00:00|14791.2|14789.4|14810.8|14809|14864.5|14862.7|14756.1|14754.3|0
1754074800000|2025-08-01 19:00:00|14809.8|14808|14818.3|14816.5|14860.5|14858.7|14788.4|14786.6|0
1754078400000|2025-08-01 20:00:00|14818.9|14815.9|14816.2|14813.2|14821.6|14818.6|14807.2|14804.2|0
1754258400000|2025-08-03 22:00:00|14835.4|14830.4|14845.5|14840.5|14850|14845|14784.4|14779.4|0
1754262000000|2025-08-03 23:00:00|14845.6|14840.6|14858|14853|14860.7|14855.7|14826.7|14821.7|0
1754265600000|2025-08-04 00:00:00|14858.1|14853.1|14877.5|14872.5|14882.5|14877.5|14851.2|14846.2|0
1754269200000|2025-08-04 01:00:00|14877.4|14872.4|14879.4|14874.4|14889.3|14884.3|14860.9|14855.9|0
1754272800000|2025-08-04 02:00:00|14879.3|14874.3|14894|14889|14896.3|14891.3|14873.6|14868.6|0
1754276400000|2025-08-04 03:00:00|14894.1|14889.1|14900.1|14895.1|14900.8|14895.8|14885.7|14880.7|0
1754280000000|2025-08-04 04:00:00|14900|14895|14887.3|14882.3|14900.3|14895.3|14875.4|14870.4|0
1754283600000|2025-08-04 05:00:00|14887.4|14882.4|14897|14892|14905.9|14900.9|14881.2|14876.2|0
1754287200000|2025-08-04 06:00:00|14896.4|14891.4|14902|14897|14908.8|14903.8|14872|14867|0
1754290800000|2025-08-04 07:00:00|14899.9|14894.9|14919.2|14914.2|14940.7|14935.7|14893.2|14888.2|0
1754294400000|2025-08-04 08:00:00|14919.9|14914.9|14958.9|14955.9|14959|14956|14918|14913|0
1754298000000|2025-08-04 09:00:00|14958.3|14955.3|14960.6|14957.6|14967.8|14964.8|14955.1|14952.1|0
1754301600000|2025-08-04 10:00:00|14960.7|14957.7|14965.5|14962.5|14978|14975|14959.6|14956.6|0
1754305200000|2025-08-04 11:00:00|14963.2|14960.2|14941.5|14938.5|14964.2|14961.2|14938.7|14935.7|0
1754308800000|2025-08-04 12:00:00|14940.7|14937.7|14947.1|14944.1|14950.8|14947.8|14934.2|14931.2|0
1754312400000|2025-08-04 13:00:00|14947.2|14944.2|15086.4|15084.6|15095|15093.2|14944.7|14941.7|0
1754316000000|2025-08-04 14:00:00|15086.5|15084.7|15060.9|15059.1|15090|15088.2|15041.9|15040.1|0
1754319600000|2025-08-04 15:00:00|15061.5|15059.7|15089|15087.2|15092.8|15091|15034|15032.2|0
1754323200000|2025-08-04 16:00:00|15089.4|15087.6|15101.7|15099.9|15115.7|15113.9|15083.1|15081.3|0
1754326800000|2025-08-04 17:00:00|15101.5|15099.7|15100.2|15098.4|15112|15110.2|15080.2|15078.4|0
1754330400000|2025-08-04 18:00:00|15099.7|15097.9|15080.5|15078.7|15110.1|15108.3|15076.6|15074.8|0
1754334000000|2025-08-04 19:00:00|15080.2|15078.4|15104.2|15102.4|15107.4|15105.6|15061.8|15060|0
1754337600000|2025-08-04 20:00:00|15104.8|15101.8|15130.9|15127.9|15134.2|15131.2|15085.5|15082.5|0
1754341200000|2025-08-04 21:00:00|15131|15128|15131.6|15128.6|15132.2|15129.2|15126|15123|0
1754344800000|2025-08-04 22:00:00|15138.8|15135.8|15133.7|15130.7|15139.6|15136.6|15123.2|15120.2|0
1754348400000|2025-08-04 23:00:00|15133.8|15130.8|15128.4|15123.4|15137.2|15134.2|15125.8|15122.8|0
1754352000000|2025-08-05 00:00:00|15127.5|15122.5|15137.4|15132.4|15156.7|15151.7|15114.8|15109.8|0
1754355600000|2025-08-05 01:00:00|15137.5|15132.5|15132.8|15127.8|15154.6|15149.6|15129|15124|0
1754359200000|2025-08-05 02:00:00|15132.7|15127.7|15132.9|15127.9|15137.7|15132.7|15127.2|15122.2|0
1754362800000|2025-08-05 03:00:00|15132.7|15127.7|15134.2|15129.2|15144.5|15139.5|15122.2|15117.2|0
1754366400000|2025-08-05 04:00:00|15134.4|15129.4|15146.1|15141.1|15146.2|15141.2|15130|15125|0
1754370000000|2025-08-05 05:00:00|15146.4|15141.4|15148.7|15143.7|15151.9|15146.9|15140.7|15135.7|0
1754373600000|2025-08-05 06:00:00|15149.8|15144.8|15165.2|15160.2|15169.9|15164.9|15143.8|15138.8|0
1754377200000|2025-08-05 07:00:00|15165.1|15160.1|15133.9|15128.9|15173.1|15168.1|15129.7|15124.7|0
1754380800000|2025-08-05 08:00:00|15133.8|15128.8|15133.3|15130.3|15165.1|15162.1|15125.3|15122.3|0
1754384400000|2025-08-05 09:00:00|15133.5|15130.5|15142|15139|15148.3|15145.3|15132.2|15129.2|0
1754388000000|2025-08-05 10:00:00|15141.9|15138.9|15165|15162|15166.2|15163.2|15141.8|15138.8|0
1754391600000|2025-08-05 11:00:00|15163.6|15160.6|15164.9|15161.9|15174.7|15171.7|15159.5|15156.5|0
1754395200000|2025-08-05 12:00:00|15165.1|15162.1|15155.5|15152.5|15176.9|15173.9|15149.5|15146.5|0
1754398800000|2025-08-05 13:00:00|15155.1|15152.1|15173.2|15171.4|15182.4|15180.6|15092|15090.2|0
1754402400000|2025-08-05 14:00:00|15154.7|15152.9|15002.8|15001|15155.4|15153.6|14964.3|14962.5|0
1754406000000|2025-08-05 15:00:00|15001.6|14999.8|14974.8|14973|15038.7|15036.9|14942.1|14940.3|0
1754409600000|2025-08-05 16:00:00|14974.5|14972.7|14979.7|14977.9|15015.3|15013.5|14952.8|14951|0
1754413200000|2025-08-05 17:00:00|14978.8|14977|15027|15025.2|15034.4|15032.6|14968.5|14966.7|0
1754416800000|2025-08-05 18:00:00|15026.4|15024.6|14948.3|14946.5|15031|15029.2|14925.5|14923.7|0
1754420400000|2025-08-05 19:00:00|14947.7|14945.9|14929.5|14927.7|14966.3|14964.5|14922.2|14920.4|0
1754424000000|2025-08-05 20:00:00|14930.1|14927.1|14909.8|14906.8|14951.1|14948.1|14907.7|14904.7|0
1754427600000|2025-08-05 21:00:00|14909.9|14906.9|14911.9|14908.9|14940.6|14937.6|14908.5|14905.5|0
1754431200000|2025-08-05 22:00:00|14912.3|14909.3|14910.7|14907.7|14918.6|14915.6|14902.2|14899.2|0
1754434800000|2025-08-05 23:00:00|14911|14908|14895.7|14890.7|14912.4|14909.4|14894.1|14890.7|0
1754438400000|2025-08-06 00:00:00|14894.2|14889.2|14909.5|14904.5|14924.9|14919.9|14893.2|14888.2|0
1754442000000|2025-08-06 01:00:00|14909.4|14904.4|14956.1|14951.1|14958.5|14953.5|14904.5|14899.5|0
1754445600000|2025-08-06 02:00:00|14956|14951|14969.1|14964.1|14977.8|14972.8|14946.5|14941.5|0
1754449200000|2025-08-06 03:00:00|14969.2|14964.2|14976.7|14971.7|14979.3|14974.3|14961.6|14956.6|0
1754452800000|2025-08-06 04:00:00|14977.2|14972.2|14974.1|14969.1|14981.9|14976.9|14971|14966|0
1754456400000|2025-08-06 05:00:00|14974.2|14969.2|14990.8|14985.8|15002.3|14997.3|14969.3|14964.3|0
1754460000000|2025-08-06 06:00:00|14990.9|14985.9|14995.5|14990.5|15006.2|15001.2|14987.9|14982.9|0
1754463600000|2025-08-06 07:00:00|14996|14991|15015.7|15010.7|15018.2|15013.2|14994.8|14989.8|0
1754467200000|2025-08-06 08:00:00|15015.8|15010.8|14993.2|14990.2|15040|15037|14976.7|14973.7|0
1754470800000|2025-08-06 09:00:00|14979.7|14976.7|14969.8|14966.8|14996.7|14993.7|14967.6|14964.6|0
1754474400000|2025-08-06 10:00:00|14969.3|14966.3|14963.5|14960.5|14979.6|14976.6|14948.4|14945.4|0
1754478000000|2025-08-06 11:00:00|14966|14963|14969.7|14966.7|14978.5|14975.5|14954.9|14951.9|0
1754481600000|2025-08-06 12:00:00|14969.8|14966.8|14980.9|14977.9|14987|14984|14953.1|14950.1|0
1754485200000|2025-08-06 13:00:00|14980.7|14977.7|15010.8|15009|15037.3|15035.5|14964.9|14961.9|0
1754488800000|2025-08-06 14:00:00|15011.6|15009.8|15070.1|15068.3|15073.3|15071.5|14986.2|14984.4|0
1754492400000|2025-08-06 15:00:00|15070.3|15068.5|15142.9|15141.1|15145.7|15143.9|15052.4|15050.6|0
1754496000000|2025-08-06 16:00:00|15142.3|15140.5|15168.9|15167.1|15176.6|15174.8|15136.1|15134.3|0
1754499600000|2025-08-06 17:00:00|15168.8|15167|15172.5|15170.7|15190.2|15188.4|15160.4|15158.6|0
1754503200000|2025-08-06 18:00:00|15172.4|15170.6|15206.7|15204.9|15223.5|15221.7|15170.4|15168.6|0
1754506800000|2025-08-06 19:00:00|15205.8|15204|15217.6|15215.8|15228.1|15226.3|15197.7|15195.9|0
1754510400000|2025-08-06 20:00:00|15218.2|15215.2|15198.1|15195.1|15223.9|15220.9|15189.4|15186.4|0
1754514000000|2025-08-06 21:00:00|15198.2|15195.2|15244.5|15241.5|15244.5|15241.5|15141.8|15138.8|0
1754517600000|2025-08-06 22:00:00|15245.2|15242.2|15239.4|15236.4|15260.3|15257.3|15200.9|15197.9|0
1754521200000|2025-08-06 23:00:00|15239.8|15236.8|15241.4|15236.4|15250.6|15247.6|15235.8|15232.8|0
1754524800000|2025-08-07 00:00:00|15241.6|15236.6|15267.1|15262.1|15276.4|15271.4|15236.2|15231.2|0
1754528400000|2025-08-07 01:00:00|15267.2|15262.2|15272.9|15267.9|15283.2|15278.2|15261.4|15256.4|0
1754532000000|2025-08-07 02:00:00|15272.4|15267.4|15267.5|15262.5|15279.5|15274.5|15265.7|15260.7|0
1754535600000|2025-08-07 03:00:00|15267.4|15262.4|15268.2|15263.2|15274.8|15269.8|15264.1|15259.1|0
1754539200000|2025-08-07 04:00:00|15268.3|15263.3|15250.6|15245.6|15275|15270|15245.6|15240.6|0
1754542800000|2025-08-07 05:00:00|15250.8|15245.8|15263.5|15258.5|15264.1|15259.1|15243.7|15238.7|0
1754546400000|2025-08-07 06:00:00|15263.4|15258.4|15256.3|15251.3|15273.6|15268.6|15252.6|15247.6|0
1754550000000|2025-08-07 07:00:00|15256.5|15251.5|15283.1|15278.1|15286|15281|15255.3|15250.3|0
1754553600000|2025-08-07 08:00:00|15282.9|15277.9|15316.9|15313.9|15322.4|15319.4|15262.7|15259.7|0
1754557200000|2025-08-07 09:00:00|15317|15314|15345.2|15342.2|15345.4|15342.4|15304.3|15301.3|0
1754560800000|2025-08-07 10:00:00|15345.3|15342.3|15359.4|15356.4|15367|15364|15343.8|15340.8|0
1754564400000|2025-08-07 11:00:00|15359.6|15356.6|15325|15322|15369.4|15366.4|15324.9|15321.9|0
1754568000000|2025-08-07 12:00:00|15326.7|15323.7|15329.5|15326.5|15338.3|15335.3|15320.6|15317.6|0
1754571600000|2025-08-07 13:00:00|15329.6|15326.6|15339.8|15338|15351.6|15349.8|15288.7|15286.9|0
1754575200000|2025-08-07 14:00:00|15342.1|15340.3|15242.3|15240.5|15343.3|15341.5|15232.1|15230.3|0
1754578800000|2025-08-07 15:00:00|15241.6|15239.8|15180|15178.2|15253.2|15251.4|15178.5|15176.7|0
1754582400000|2025-08-07 16:00:00|15179|15177.2|15142.1|15140.3|15184.6|15182.8|15078.7|15076.9|0
1754586000000|2025-08-07 17:00:00|15142.6|15140.8|15090.6|15088.8|15160.1|15158.3|15064.4|15062.6|0
1754589600000|2025-08-07 18:00:00|15090.5|15088.7|15071.9|15070.1|15097.7|15095.9|15017.7|15015.9|0
1754593200000|2025-08-07 19:00:00|15072.2|15070.4|15142.4|15140.6|15143|15141.2|15060.7|15058.9|0
1754596800000|2025-08-07 20:00:00|15143|15140|15158.4|15155.4|15174.1|15171.1|15143|15140|0
1754600400000|2025-08-07 21:00:00|15158|15155|15159.3|15156.3|15160.2|15157.2|15153.4|15150.4|0
1754604000000|2025-08-07 22:00:00|15160.2|15157.2|15192|15189|15192|15189|15159.5|15156.5|0
1754607600000|2025-08-07 23:00:00|15192.1|15189.1|15181.7|15176.7|15192.8|15189.8|15179.2|15176.2|0
1754611200000|2025-08-08 00:00:00|15182.2|15177.2|15204.6|15199.6|15211.9|15206.9|15174.3|15169.3|0
1754614800000|2025-08-08 01:00:00|15204.8|15199.8|15198|15193|15208.8|15203.8|15192.4|15187.4|0
1754618400000|2025-08-08 02:00:00|15198.1|15193.1|15206.8|15201.8|15209.9|15204.9|15197.8|15192.8|0
1754622000000|2025-08-08 03:00:00|15207|15202|15191.6|15186.6|15208.5|15203.5|15190.3|15185.3|0
1754625600000|2025-08-08 04:00:00|15191.7|15186.7|15184.4|15179.4|15194.1|15189.1|15180|15175|0
1754629200000|2025-08-08 05:00:00|15184.6|15179.6|15160.4|15155.4|15192.1|15187.1|15156.3|15151.3|0
1754632800000|2025-08-08 06:00:00|15160.9|15155.9|15178.9|15173.9|15192.1|15187.1|15159.9|15154.9|0
1754636400000|2025-08-08 07:00:00|15180.1|15175.1|15177.4|15172.4|15189.8|15184.8|15171.9|15166.9|0
1754640000000|2025-08-08 08:00:00|15177.2|15172.2|15199.1|15196.1|15244.8|15241.8|15177.2|15172.2|0
1754643600000|2025-08-08 09:00:00|15199|15196|15213.9|15210.9|15218|15215|15197.1|15194.1|0
1754647200000|2025-08-08 10:00:00|15213.3|15210.3|15203.9|15200.9|15217.6|15214.6|15200.1|15197.1|0
1754650800000|2025-08-08 11:00:00|15205|15202|15213|15210|15215.7|15212.7|15199.4|15196.4|0
1754654400000|2025-08-08 12:00:00|15212.7|15209.7|15183.1|15180.1|15212.8|15209.8|15177.2|15174.2|0
1754658000000|2025-08-08 13:00:00|15183|15180|15223.6|15221.8|15251.4|15249.6|15167.7|15165.9|0
1754661600000|2025-08-08 14:00:00|15224|15222.2|15238.1|15236.3|15288.1|15286.3|15213.1|15211.3|0
1754665200000|2025-08-08 15:00:00|15237.7|15235.9|15260.5|15258.7|15272.6|15270.8|15219.1|15217.3|0
1754668800000|2025-08-08 16:00:00|15259.4|15257.6|15265|15263.2|15280.2|15278.4|15245.8|15244|0
1754672400000|2025-08-08 17:00:00|15264.4|15262.6|15294.4|15292.6|15296.1|15294.3|15249.1|15247.3|0
1754676000000|2025-08-08 18:00:00|15294.6|15292.8|15315.5|15313.7|15321.5|15319.7|15293.7|15291.9|0
1754679600000|2025-08-08 19:00:00|15315.7|15313.9|15321.3|15319.5|15322.8|15321|15289.7|15287.9|0
1754683200000|2025-08-08 20:00:00|15319.4|15317.6|15327|15324|15335.4|15332.4|15308|15305|0
1754863200000|2025-08-10 22:00:00|15311.2|15306.2|15303.9|15298.9|15315.3|15310.3|15299.2|15294.2|0
1754866800000|2025-08-10 23:00:00|15303.8|15298.8|15286.8|15281.8|15311|15306|15282.6|15277.6|0
1754870400000|2025-08-11 00:00:00|15286.6|15281.6|15304.7|15299.7|15307.9|15302.9|15286.3|15281.3|0
1754874000000|2025-08-11 01:00:00|15304.6|15299.6|15322.4|15317.4|15325.5|15320.5|15300.6|15295.6|0
1754877600000|2025-08-11 02:00:00|15322.2|15317.2|15321.3|15316.3|15331.1|15326.1|15317|15312|0
1754881200000|2025-08-11 03:00:00|15321.5|15316.5|15320.1|15315.1|15332.6|15327.6|15317|15312|0
1754884800000|2025-08-11 04:00:00|15319.9|15314.9|15311.2|15306.2|15322.4|15317.4|15305.7|15300.7|0
1754888400000|2025-08-11 05:00:00|15311.3|15306.3|15309|15304|15315.9|15310.9|15304.3|15299.3|0
1754892000000|2025-08-11 06:00:00|15309.2|15304.2|15326.8|15321.8|15326.8|15321.8|15302.3|15297.3|0
1754895600000|2025-08-11 07:00:00|15326.7|15321.7|15291.2|15286.2|15329.7|15324.7|15281.8|15276.8|0
1754899200000|2025-08-11 08:00:00|15290.9|15285.9|15284.7|15281.7|15319.5|15316.5|15268.9|15265.9|0
1754902800000|2025-08-11 09:00:00|15284.6|15281.6|15301.8|15298.8|15308.2|15305.2|15283.8|15280.8|0
1754906400000|2025-08-11 10:00:00|15301.7|15298.7|15307.4|15304.4|15314.6|15311.6|15298.6|15295.6|0
1754910000000|2025-08-11 11:00:00|15308.6|15305.6|15316|15313|15318.7|15315.7|15306.5|15303.5|0
1754913600000|2025-08-11 12:00:00|15315.9|15312.9|15313.6|15310.6|15327|15324|15306.7|15303.7|0
1754917200000|2025-08-11 13:00:00|15313.9|15310.9|15298.9|15297.1|15315.2|15312.2|15231.8|15230|0
1754920800000|2025-08-11 14:00:00|15300.1|15298.3|15318.8|15317|15345.3|15343.5|15284.9|15283.1|0
1754924400000|2025-08-11 15:00:00|15318.9|15317.1|15348|15346.2|15349.7|15347.9|15306.8|15305|0
1754928000000|2025-08-11 16:00:00|15348.6|15346.8|15347|15345.2|15381.9|15380.1|15343.4|15341.6|0
1754931600000|2025-08-11 17:00:00|15347.2|15345.4|15316.9|15315.1|15370.8|15369|15312.8|15311|0
1754935200000|2025-08-11 18:00:00|15317.3|15315.5|15292.3|15290.5|15320|15318.2|15269.4|15267.6|0
1754938800000|2025-08-11 19:00:00|15292.7|15290.9|15266.2|15264.4|15294.7|15292.9|15231.1|15229.3|0
1754942400000|2025-08-11 20:00:00|15266.8|15263.8|15264.6|15261.6|15286|15283|15259.7|15256.7|0
1754946000000|2025-08-11 21:00:00|15264.5|15261.5|15265.8|15262.8|15271.5|15268.5|15264.4|15261.4|0
1754949600000|2025-08-11 22:00:00|15265.9|15262.9|15263.1|15260.1|15272.7|15269.7|15256.5|15253.5|0
1754953200000|2025-08-11 23:00:00|15263.4|15260.4|15262.9|15257.9|15264.1|15261.1|15259.2|15256.2|0
1754956800000|2025-08-12 00:00:00|15260.9|15255.9|15264.9|15259.9|15283.9|15278.9|15257.5|15252.5|0
1754960400000|2025-08-12 01:00:00|15265|15260|15278.5|15273.5|15278.9|15273.9|15260.2|15255.2|0
1754964000000|2025-08-12 02:00:00|15278.4|15273.4|15273.6|15268.6|15284.5|15279.5|15271.6|15266.6|0
1754967600000|2025-08-12 03:00:00|15273.5|15268.5|15277.7|15272.7|15282.4|15277.4|15273|15268|0
1754971200000|2025-08-12 04:00:00|15277.5|15272.5|15288|15283|15291.1|15286.1|15272.6|15267.6|0
1754974800000|2025-08-12 05:00:00|15287.9|15282.9|15258.5|15253.5|15289|15284|15235|15230|0
1754978400000|2025-08-12 06:00:00|15258.9|15253.9|15271.9|15266.9|15286|15281|15257.4|15252.4|0
1754982000000|2025-08-12 07:00:00|15271.7|15266.7|15281.8|15276.8|15290.8|15285.8|15265.1|15260.1|0
1754985600000|2025-08-12 08:00:00|15281.5|15276.5|15269.4|15266.4|15323.9|15320.9|15266.5|15263.5|0
1754989200000|2025-08-12 09:00:00|15269.6|15266.6|15270.9|15267.9|15276.4|15273.4|15268|15265|0
1754992800000|2025-08-12 10:00:00|15270.2|15267.2|15271.4|15268.4|15286.1|15283.1|15268.4|15265.4|0
1754996400000|2025-08-12 11:00:00|15275.9|15272.9|15255.3|15252.3|15276.4|15273.4|15244.7|15241.7|0
1755000000000|2025-08-12 12:00:00|15255.2|15252.2|15360.9|15357.9|15385.2|15382.2|15251.4|15248.4|0
1755003600000|2025-08-12 13:00:00|15362|15359|15267.9|15266.1|15411.2|15409.4|15262.1|15260.3|0
1755007200000|2025-08-12 14:00:00|15267|15265.2|15345|15343.2|15360.9|15359.1|15237.6|15235.8|0
1755010800000|2025-08-12 15:00:00|15344.9|15343.1|15420.1|15418.3|15422.8|15421|15340|15338.2|0
1755014400000|2025-08-12 16:00:00|15419.4|15417.6|15459.2|15457.4|15467|15465.2|15406.5|15404.7|0
1755018000000|2025-08-12 17:00:00|15459.3|15457.5|15464.3|15462.5|15470.4|15468.6|15444.4|15442.6|0
1755021600000|2025-08-12 18:00:00|15464.4|15462.6|15456.9|15455.1|15469.7|15467.9|15449.8|15448|0
1755025200000|2025-08-12 19:00:00|15457.1|15455.3|15463.6|15461.8|15476.7|15474.9|15446.2|15444.4|0
1755028800000|2025-08-12 20:00:00|15464.2|15461.2|15465.1|15462.1|15467|15464|15447.9|15444.9|0
1755032400000|2025-08-12 21:00:00|15465.2|15462.2|15459.1|15456.1|15467.9|15464.9|15458.9|15455.9|0
1755036000000|2025-08-12 22:00:00|15459.2|15456.2|15455.5|15452.5|15459.5|15456.5|15455.3|15452.3|0
1755039600000|2025-08-12 23:00:00|15455.6|15452.6|15476.9|15471.9|15477.2|15473.9|15455.6|15452.6|0
1755043200000|2025-08-13 00:00:00|15477|15472|15463.9|15458.9|15481.2|15476.2|15461|15456|0
1755046800000|2025-08-13 01:00:00|15463.8|15458.8|15454.5|15449.5|15468.4|15463.4|15452.6|15447.6|0
1755050400000|2025-08-13 02:00:00|15454.3|15449.3|15467|15462|15470.9|15465.9|15450.1|15445.1|0
1755054000000|2025-08-13 03:00:00|15466.9|15461.9|15464.9|15459.9|15476.1|15471.1|15464.1|15459.1|0
1755057600000|2025-08-13 04:00:00|15465|15460|15474.7|15469.7|15479.3|15474.3|15464.8|15459.8|0
1755061200000|2025-08-13 05:00:00|15474.8|15469.8|15467.1|15462.1|15477.3|15472.3|15465.8|15460.8|0
1755064800000|2025-08-13 06:00:00|15467.3|15462.3|15476.4|15471.4|15486.1|15481.1|15459.6|15454.6|0
1755068400000|2025-08-13 07:00:00|15476.7|15471.7|15500.5|15495.5|15501.3|15496.3|15475.4|15470.4|0
1755072000000|2025-08-13 08:00:00|15500.3|15495.3|15510.5|15507.5|15555.1|15552.1|15494.9|15489.9|0
1755075600000|2025-08-13 09:00:00|15510.4|15507.4|15514.9|15511.9|15515.4|15512.4|15503.2|15500.2|0
1755079200000|2025-08-13 10:00:00|15514.8|15511.8|15497.6|15494.6|15517.7|15514.7|15494.6|15491.6|0
1755082800000|2025-08-13 11:00:00|15496.7|15493.7|15504.1|15501.1|15507.7|15504.7|15493.9|15490.9|0
1755086400000|2025-08-13 12:00:00|15506.2|15503.2|15524.4|15521.4|15526.5|15523.5|15505.7|15502.7|0
1755090000000|2025-08-13 13:00:00|15524.3|15521.3|15483.2|15481.4|15558.3|15556.5|15462.3|15460.5|0
1755093600000|2025-08-13 14:00:00|15481.9|15480.1|15463.4|15461.6|15481.9|15480.1|15428|15426.2|0
1755097200000|2025-08-13 15:00:00|15462.8|15461|15426.7|15424.9|15464.9|15463.1|15398.4|15396.6|0
1755100800000|2025-08-13 16:00:00|15427.6|15425.8|15382.8|15381|15434.4|15432.6|15373.9|15372.1|0
1755104400000|2025-08-13 17:00:00|15382.6|15380.8|15411.2|15409.4|15417.8|15416|15380.1|15378.3|0
1755108000000|2025-08-13 18:00:00|15411.1|15409.3|15395.9|15394.1|15420.6|15418.8|15346.8|15345|0
1755111600000|2025-08-13 19:00:00|15395.6|15393.8|15396.9|15395.1|15404.6|15402.8|15356.9|15355.1|0
1755115200000|2025-08-13 20:00:00|15397.2|15394.2|15376.8|15373.8|15399.1|15396.1|15376.8|15373.8|0
1755118800000|2025-08-13 21:00:00|15376.7|15373.7|15388.4|15385.4|15390.1|15387.1|15372.6|15369.6|0
1755122400000|2025-08-13 22:00:00|15388.9|15385.9|15390.7|15387.7|15390.9|15387.9|15384.4|15381.4|0
1755126000000|2025-08-13 23:00:00|15390.8|15387.8|15397.7|15392.7|15398|15394.5|15389|15386|0
1755129600000|2025-08-14 00:00:00|15397.8|15392.8|15385.9|15380.9|15404.1|15399.1|15384.7|15379.7|0
1755133200000|2025-08-14 01:00:00|15385.6|15380.6|15385.3|15380.3|15388.3|15383.3|15375.3|15370.3|0
1755136800000|2025-08-14 02:00:00|15385.2|15380.2|15391|15386|15391.6|15386.6|15380.2|15375.2|0
1755140400000|2025-08-14 03:00:00|15390.9|15385.9|15381.6|15376.6|15394.8|15389.8|15378.8|15373.8|0
1755144000000|2025-08-14 04:00:00|15381.5|15376.5|15386.8|15381.8|15388.3|15383.3|15377.7|15372.7|0
1755147600000|2025-08-14 05:00:00|15386.7|15381.7|15370.3|15365.3|15387.6|15382.6|15361.7|15356.7|0
1755151200000|2025-08-14 06:00:00|15369.4|15364.4|15374.4|15369.4|15375.1|15370.1|15363.1|15358.1|0
1755154800000|2025-08-14 07:00:00|15374.3|15369.3|15389.2|15384.2|15389.4|15384.4|15371.9|15366.9|0
1755158400000|2025-08-14 08:00:00|15389.3|15384.3|15393.3|15390.3|15400.9|15397.9|15387.7|15384.2|0
1755162000000|2025-08-14 09:00:00|15393.4|15390.4|15394.4|15391.4|15399.3|15396.3|15389.2|15386.2|0
1755165600000|2025-08-14 10:00:00|15394.3|15391.3|15402.4|15399.4|15403|15400|15390.9|15387.9|0
1755169200000|2025-08-14 11:00:00|15408.6|15405.6|15418.1|15415.1|15421|15418|15384.9|15381.9|0
1755172800000|2025-08-14 12:00:00|15418.7|15415.7|15334.8|15331.8|15421.2|15418.2|15296.3|15293.3|0
1755176400000|2025-08-14 13:00:00|15335.1|15332.1|15474.4|15472.6|15502.4|15500.6|15319.6|15316.6|0
1755180000000|2025-08-14 14:00:00|15474.6|15472.8|15472|15470.2|15509.3|15507.5|15431.1|15429.3|0
1755183600000|2025-08-14 15:00:00|15472.3|15470.5|15468.8|15467|15482.6|15480.8|15411.9|15410.1|0
1755187200000|2025-08-14 16:00:00|15469.1|15467.3|15489|15487.2|15490.2|15488.4|15426.5|15424.7|0
1755190800000|2025-08-14 17:00:00|15489.4|15487.6|15492.9|15491.1|15518.5|15516.7|15477.2|15475.4|0
1755194400000|2025-08-14 18:00:00|15491.5|15489.7|15465.5|15463.7|15492.2|15490.4|15446.4|15444.6|0
1755198000000|2025-08-14 19:00:00|15465.7|15463.9|15458.9|15457.1|15481.3|15479.5|15453.7|15451.9|0
1755201600000|2025-08-14 20:00:00|15459.5|15456.5|15450.6|15447.6|15466.1|15463.1|15430.1|15427.1|0
1755205200000|2025-08-14 21:00:00|15450|15447|15447.5|15444.5|15451.4|15448.4|15444.2|15441.2|0
1755208800000|2025-08-14 22:00:00|15447.8|15444.8|15455.3|15452.3|15460.3|15457.3|15445|15442|0
1755212400000|2025-08-14 23:00:00|15456|15453|15458|15453|15464.3|15461.3|15455.4|15452.4|0
1755216000000|2025-08-15 00:00:00|15458.2|15453.2|15460.2|15455.2|15475.6|15470.6|15447.7|15442.7|0
1755219600000|2025-08-15 01:00:00|15459.7|15454.7|15468.9|15463.9|15474.6|15469.6|15459.1|15454.1|0
1755223200000|2025-08-15 02:00:00|15468.6|15463.6|15479.1|15474.1|15485|15480|15468.5|15463.5|0
1755226800000|2025-08-15 03:00:00|15478.9|15473.9|15486.5|15481.5|15486.9|15481.9|15473.8|15468.8|0
1755230400000|2025-08-15 04:00:00|15486.6|15481.6|15492.6|15487.6|15498.7|15493.7|15486.5|15481.5|0
1755234000000|2025-08-15 05:00:00|15492.1|15487.1|15496|15491|15497.8|15492.8|15483.9|15478.9|0
1755237600000|2025-08-15 06:00:00|15494.6|15489.6|15502.6|15497.6|15508.7|15503.7|15490.6|15485.6|0
1755241200000|2025-08-15 07:00:00|15502.1|15497.1|15494.6|15489.6|15510.4|15505.4|15486.9|15481.9|0
1755244800000|2025-08-15 08:00:00|15495.3|15490.3|15476.1|15473.1|15536.1|15533.1|15472.7|15469.7|0
1755248400000|2025-08-15 09:00:00|15476.7|15473.7|15480.2|15477.2|15487.7|15484.7|15476.6|15473.6|0
1755252000000|2025-08-15 10:00:00|15480.3|15477.3|15482.1|15479.1|15490|15487|15475.9|15472.9|0
1755255600000|2025-08-15 11:00:00|15483.3|15480.3|15504.2|15501.2|15507.6|15504.6|15482.7|15479.7|0
1755259200000|2025-08-15 12:00:00|15504.4|15501.4|15502.1|15499.1|15505.7|15502.7|15488.6|15485.6|0
1755262800000|2025-08-15 13:00:00|15501.8|15498.8|15430.9|15429.1|15517.4|15514.4|15395.8|15394|0
1755266400000|2025-08-15 14:00:00|15421.8|15420|15457.9|15456.1|15518.9|15517.1|15411|15409.2|0
1755270000000|2025-08-15 15:00:00|15457.6|15455.8|15440.9|15439.1|15482.4|15480.6|15404.1|15402.3|0
1755273600000|2025-08-15 16:00:00|15439.6|15437.8|15463.8|15462|15466.8|15465|15420.8|15419|0
1755277200000|2025-08-15 17:00:00|15463.7|15461.9|15465.8|15464|15467|15465.2|15430.6|15428.8|0
1755280800000|2025-08-15 18:00:00|15465.1|15463.3|15462|15460.2|15479.5|15477.7|15433|15431.2|0
1755284400000|2025-08-15 19:00:00|15461.7|15459.9|15460.1|15458.3|15480|15478.2|15441.2|15439.4|0
1755288000000|2025-08-15 20:00:00|15460.7|15457.7|15441.4|15438.4|15460.7|15457.7|15434.5|15431.5|0
1755468000000|2025-08-17 22:00:00|15461.3|15456.3|15480.7|15475.7|15483.9|15478.9|15459.1|15454.1|0
1755471600000|2025-08-17 23:00:00|15480.4|15475.4|15482.5|15477.5|15488.9|15483.9|15475.5|15470.5|0
1755475200000|2025-08-18 00:00:00|15481.7|15476.7|15486.9|15481.9|15493.3|15488.3|15478.8|15473.8|0
1755478800000|2025-08-18 01:00:00|15486.5|15481.5|15503.8|15498.8|15503.8|15498.8|15485.3|15480.3|0
1755482400000|2025-08-18 02:00:00|15503.6|15498.6|15500.6|15495.6|15504|15499|15493.9|15488.9|0
1755486000000|2025-08-18 03:00:00|15500.5|15495.5|15487.3|15482.3|15502.4|15497.4|15486.2|15481.2|0
1755489600000|2025-08-18 04:00:00|15487.1|15482.1|15481.1|15476.1|15488.7|15483.7|15478.6|15473.6|0
1755493200000|2025-08-18 05:00:00|15481|15476|15483.3|15478.3|15486.7|15481.7|15476|15471|0
1755496800000|2025-08-18 06:00:00|15482.9|15477.9|15448.1|15443.1|15484.5|15479.5|15427.3|15422.3|0
1755500400000|2025-08-18 07:00:00|15447.8|15442.8|15450.3|15445.3|15457.6|15452.6|15432.6|15427.6|0
1755504000000|2025-08-18 08:00:00|15450.1|15445.1|15426.4|15423.4|15479.8|15476.8|15410.8|15407.8|0
1755507600000|2025-08-18 09:00:00|15426.2|15423.2|15401.2|15398.2|15426.4|15423.4|15399.8|15396.8|0
1755511200000|2025-08-18 10:00:00|15401.1|15398.1|15426.8|15423.8|15428.8|15425.8|15400.6|15397.6|0
1755514800000|2025-08-18 11:00:00|15433.5|15430.5|15418.2|15415.2|15434.3|15431.3|15408.4|15405.4|0
1755518400000|2025-08-18 12:00:00|15417.8|15414.8|15418.3|15415.3|15419.4|15416.4|15405.3|15402.3|0
1755522000000|2025-08-18 13:00:00|15418.4|15415.4|15374.2|15372.4|15445.4|15443.6|15368.3|15366.5|0
1755525600000|2025-08-18 14:00:00|15376.1|15374.3|15414.3|15412.5|15451.1|15449.3|15364.8|15363|0
1755529200000|2025-08-18 15:00:00|15413|15411.2|15384.7|15382.9|15420.9|15419.1|15365.9|15364.1|0
1755532800000|2025-08-18 16:00:00|15384.2|15382.4|15367.7|15365.9|15403.1|15401.3|15361.3|15359.5|0
1755536400000|2025-08-18 17:00:00|15368|15366.2|15405|15403.2|15420.4|15418.6|15367.2|15365.4|0
1755540000000|2025-08-18 18:00:00|15404.8|15403|15441.7|15439.9|15443.5|15441.7|15400.3|15398.5|0
1755543600000|2025-08-18 19:00:00|15441.8|15440|15458.5|15456.7|15468.1|15466.3|15437.7|15435.9|0
1755547200000|2025-08-18 20:00:00|15458.3|15455.3|15454.2|15451.2|15458.5|15455.5|15428.8|15425.8|0
1755550800000|2025-08-18 21:00:00|15453.7|15450.7|15455.6|15452.6|15459.7|15456.7|15453.6|15450.6|0
1755554400000|2025-08-18 22:00:00|15455.7|15452.7|15462.9|15459.9|15468.7|15465.7|15454.7|15451.7|0
1755558000000|2025-08-18 23:00:00|15463.2|15460.2|15461.9|15456.9|15466|15463|15454.7|15451.7|0
1755561600000|2025-08-19 00:00:00|15462.2|15457.2|15444.8|15439.8|15462.3|15457.3|15431.9|15426.9|0
1755565200000|2025-08-19 01:00:00|15444.9|15439.9|15437.9|15432.9|15452.8|15447.8|15437.9|15432.9|0
1755568800000|2025-08-19 02:00:00|15436.7|15431.7|15432.8|15427.8|15447.2|15442.2|15431.7|15426.7|0
1755572400000|2025-08-19 03:00:00|15432.7|15427.7|15425.8|15420.8|15448.7|15443.7|15424.4|15419.4|0
1755576000000|2025-08-19 04:00:00|15425.9|15420.9|15429.9|15424.9|15432.5|15427.5|15416.9|15411.9|0
1755579600000|2025-08-19 05:00:00|15429.5|15424.5|15414.7|15409.7|15434|15429|15411.2|15406.2|0
1755583200000|2025-08-19 06:00:00|15414.6|15409.6|15434|15429|15436.6|15431.6|15413.6|15408.6|0
1755586800000|2025-08-19 07:00:00|15434.1|15429.1|15445.3|15440.3|15445.3|15440.3|15424.2|15419.2|0
1755590400000|2025-08-19 08:00:00|15444.9|15439.9|15443.1|15440.1|15453.3|15450.3|15423|15420|0
1755594000000|2025-08-19 09:00:00|15443|15440|15451.8|15448.8|15457.9|15454.9|15441|15438|0
1755597600000|2025-08-19 10:00:00|15451.7|15448.7|15436.1|15433.1|15451.7|15448.7|15433.1|15430.1|0
1755601200000|2025-08-19 11:00:00|15442.4|15439.4|15447.8|15444.8|15448.8|15445.8|15434.5|15431.5|0
1755604800000|2025-08-19 12:00:00|15447.7|15444.7|15427.2|15424.2|15448|15445|15426.4|15423.4|0
1755608400000|2025-08-19 13:00:00|15427|15424|15321.1|15319.3|15454|15452.2|15282.3|15280.5|0
1755612000000|2025-08-19 14:00:00|15321.4|15319.6|15192.6|15190.8|15347.5|15345.7|15192.3|15190.5|0
1755615600000|2025-08-19 15:00:00|15192.8|15191|15224.3|15222.5|15235.3|15233.5|15176.3|15174.5|0
1755619200000|2025-08-19 16:00:00|15224|15222.2|15152.8|15151|15235|15233.2|15141|15139.2|0
1755622800000|2025-08-19 17:00:00|15153.6|15151.8|15185|15183.2|15188.7|15186.9|15132.9|15131.1|0
1755626400000|2025-08-19 18:00:00|15185.7|15183.9|15161.6|15159.8|15186.5|15184.7|15150.9|15149.1|0
1755630000000|2025-08-19 19:00:00|15159.7|15157.9|15173|15171.2|15176.3|15174.5|15128.9|15127.1|0
1755633600000|2025-08-19 20:00:00|15173.6|15170.6|15176.4|15173.4|15188.5|15185.5|15165.8|15162.8|0
1755637200000|2025-08-19 21:00:00|15176.3|15173.3|15147.2|15144.2|15180.7|15177.7|15145.4|15142.4|0
1755640800000|2025-08-19 22:00:00|15148.3|15145.3|15154.3|15151.3|15178.5|15175.5|15148.3|15145.3|0
1755644400000|2025-08-19 23:00:00|15153.8|15150.8|15121.1|15116.1|15155.1|15152.1|15116.5|15113.5|0
1755648000000|2025-08-20 00:00:00|15119.7|15114.7|15115.7|15110.7|15121.9|15116.9|15104.6|15099.6|0
1755651600000|2025-08-20 01:00:00|15115.6|15110.6|15091|15086|15122.7|15117.7|15083.5|15078.5|0
1755655200000|2025-08-20 02:00:00|15090.8|15085.8|15100.4|15095.4|15102.2|15097.2|15084|15079|0
1755658800000|2025-08-20 03:00:00|15100.5|15095.5|15067.5|15062.5|15102.6|15097.6|15063.2|15058.2|0
1755662400000|2025-08-20 04:00:00|15067|15062|15072.4|15067.4|15083.6|15078.6|15066.2|15061.2|0
1755666000000|2025-08-20 05:00:00|15072.3|15067.3|15081.9|15076.9|15082.7|15077.7|15060.6|15055.6|0
1755669600000|2025-08-20 06:00:00|15081.8|15076.8|15098.7|15093.7|15100.4|15095.4|15067.3|15062.3|0
1755673200000|2025-08-20 07:00:00|15099.1|15094.1|15113.9|15108.9|15127.8|15122.8|15096.7|15091.7|0
1755676800000|2025-08-20 08:00:00|15115.1|15110.1|15116.6|15113.6|15126.9|15123.9|15092.1|15089.1|0
1755680400000|2025-08-20 09:00:00|15116.5|15113.5|15127.6|15124.6|15137.1|15134.1|15115.9|15112.9|0
1755684000000|2025-08-20 10:00:00|15127.5|15124.5|15133.7|15130.7|15134.1|15131.1|15118.7|15115.7|0
1755687600000|2025-08-20 11:00:00|15134|15131|15124|15121|15147|15144|15110.9|15107.9|0
1755691200000|2025-08-20 12:00:00|15124.1|15121.1|15142.1|15139.1|15147.6|15144.6|15123.7|15120.7|0
1755694800000|2025-08-20 13:00:00|15142.3|15139.3|14918.1|14916.3|15157.8|15154.8|14887.2|14885.4|0
1755698400000|2025-08-20 14:00:00|14917.6|14915.8|14854.7|14852.9|14963.8|14962|14837.5|14835.7|0
1755702000000|2025-08-20 15:00:00|14851.3|14849.5|14948|14946.2|15030.5|15028.7|14849.5|14847.7|0
1755705600000|2025-08-20 16:00:00|14948.3|14946.5|14988.6|14986.8|15046.8|15045|14945.5|14943.7|0
1755709200000|2025-08-20 17:00:00|14988.1|14986.3|15020.2|15018.4|15060.9|15059.1|14982.7|14980.9|0
1755712800000|2025-08-20 18:00:00|15020.4|15018.6|15004.5|15002.7|15032.4|15030.6|14970.8|14969|0
1755716400000|2025-08-20 19:00:00|15004.8|15003|15055.5|15053.7|15084.6|15082.8|15004.8|15003|0
1755720000000|2025-08-20 20:00:00|15053|15051.2|15041.1|15038.1|15053.8|15051.2|15026|15023|0
1755723600000|2025-08-20 21:00:00|15041|15038|15051.6|15048.6|15051.7|15048.7|15040.5|15037.5|0
1755727200000|2025-08-20 22:00:00|15051.7|15048.7|15050.5|15047.5|15058.3|15055.3|15046.2|15043.2|0
1755730800000|2025-08-20 23:00:00|15050.3|15047.3|15044.5|15039.5|15051|15048|15038.1|15035.1|0
1755734400000|2025-08-21 00:00:00|15043.6|15038.6|15025.2|15020.2|15047.2|15042.2|15009.3|15004.3|0
1755738000000|2025-08-21 01:00:00|15024.8|15019.8|15068.1|15063.1|15069.1|15064.1|15008.3|15003.3|0
1755741600000|2025-08-21 02:00:00|15067|15062|15068.9|15063.9|15079|15074|15059.7|15054.7|0
1755745200000|2025-08-21 03:00:00|15069|15064|15059.9|15054.9|15073.1|15068.1|15056.8|15051.8|0
1755748800000|2025-08-21 04:00:00|15059.8|15054.8|15059.1|15054.1|15063.5|15058.5|15052.1|15047.1|0
1755752400000|2025-08-21 05:00:00|15059.4|15054.4|15059.6|15054.6|15065.3|15060.3|15039.1|15034.1|0
1755756000000|2025-08-21 06:00:00|15059.7|15054.7|15069.3|15064.3|15078.3|15073.3|15053.7|15048.7|0
1755759600000|2025-08-21 07:00:00|15069.2|15064.2|15066.2|15061.2|15072.1|15067.1|15046.4|15041.4|0
1755763200000|2025-08-21 08:00:00|15066|15061|15054.2|15051.2|15091.9|15088.9|15053.9|15050.9|0
1755766800000|2025-08-21 09:00:00|15053.9|15050.9|15048.9|15045.9|15063.7|15060.7|15048.6|15045.6|0
1755770400000|2025-08-21 10:00:00|15048.7|15045.7|15044.1|15041.1|15049.5|15046.5|15019.9|15016.9|0
1755774000000|2025-08-21 11:00:00|15048|15045|15024.2|15021.2|15060.9|15057.9|15018.9|15015.9|0
1755777600000|2025-08-21 12:00:00|15023.9|15020.9|14988.7|14985.7|15024.3|15021.3|14981.6|14978.6|0
1755781200000|2025-08-21 13:00:00|14988.4|14985.4|14948|14946.2|15044.4|15042.6|14948|14946.2|0
1755784800000|2025-08-21 14:00:00|14947.1|14945.3|15024|15022.2|15072.5|15070.7|14927.2|14925.4|0
1755788400000|2025-08-21 15:00:00|15026.1|15024.3|14958.9|14957.1|15037.1|15035.3|14949.3|14947.5|0
1755792000000|2025-08-21 16:00:00|14959.1|14957.3|14922.3|14920.5|14964.2|14962.4|14918.3|14916.5|0
1755795600000|2025-08-21 17:00:00|14922.6|14920.8|14957.5|14955.7|14963.6|14961.8|14897.1|14895.3|0
1755799200000|2025-08-21 18:00:00|14956.3|14954.5|14954.8|14953|14963.7|14961.9|14929.2|14927.4|0
1755802800000|2025-08-21 19:00:00|14952.1|14950.3|14961.4|14959.6|14981.3|14979.5|14951.7|14949.9|0
1755806400000|2025-08-21 20:00:00|14962|14959|14961.9|14958.9|14975.3|14972.3|14955.4|14952.4|0
1755810000000|2025-08-21 21:00:00|14961.8|14958.8|14954.9|14951.9|14964.9|14961.9|14952.9|14949.9|0
1755813600000|2025-08-21 22:00:00|14955.9|14952.9|14981.5|14978.5|14985.5|14982.5|14955.9|14952.9|0
1755817200000|2025-08-21 23:00:00|14981.6|14978.6|14979.9|14974.9|14984.6|14981.6|14974.2|14971.2|0
1755820800000|2025-08-22 00:00:00|14979.7|14974.7|14953|14948|14980.8|14975.8|14933.1|14928.1|0
1755824400000|2025-08-22 01:00:00|14953.1|14948.1|14948.1|14943.1|14958.7|14953.7|14939.3|14934.3|0
1755828000000|2025-08-22 02:00:00|14948.3|14943.3|14948.7|14943.7|14966.8|14961.8|14946.9|14941.9|0
1755831600000|2025-08-22 03:00:00|14948.6|14943.6|14940.6|14935.6|14951.3|14946.3|14938.2|14933.2|0
1755835200000|2025-08-22 04:00:00|14940.5|14935.5|14950.2|14945.2|14954.6|14949.6|14939.2|14934.2|0
1755838800000|2025-08-22 05:00:00|14950.1|14945.1|14937.5|14932.5|14952.4|14947.4|14930.3|14925.3|0
1755842400000|2025-08-22 06:00:00|14937.4|14932.4|14901.2|14896.2|14937.5|14932.5|14859.6|14854.6|0
1755846000000|2025-08-22 07:00:00|14902|14897|14946.2|14941.2|14948.3|14943.3|14899.2|14894.2|0
1755849600000|2025-08-22 08:00:00|14945.8|14940.8|15010.1|15007.1|15010.6|15007.6|14943.6|14938.6|0
1755853200000|2025-08-22 09:00:00|15010|15007|14995.8|14992.8|15012.8|15009.8|14986.2|14983.2|0
1755856800000|2025-08-22 10:00:00|14996|14993|15012|15009|15012.5|15009.5|14995.4|14992.4|0
1755860400000|2025-08-22 11:00:00|15011.1|15008.1|15000.4|14997.4|15023.9|15020.9|14998.1|14995.1|0
1755864000000|2025-08-22 12:00:00|15000.8|14997.8|14996.5|14993.5|15020.8|15017.8|14995.7|14992.7|0
1755867600000|2025-08-22 13:00:00|14996.4|14993.4|14967.5|14965.7|15031.1|15029.3|14947|14945.2|0
1755871200000|2025-08-22 14:00:00|14970.9|14969.1|15208.9|15207.1|15233|15231.2|14970.9|14969.1|0
1755874800000|2025-08-22 15:00:00|15209|15207.2|15185|15183.2|15260|15258.2|15183.8|15182|0
1755878400000|2025-08-22 16:00:00|15185.9|15184.1|15151.2|15149.4|15197.5|15195.7|15140|15138.2|0
1755882000000|2025-08-22 17:00:00|15150.9|15149.1|15235.9|15234.1|15245.4|15243.6|15150.9|15149.1|0
1755885600000|2025-08-22 18:00:00|15236|15234.2|15211.3|15209.5|15248.2|15246.4|15208|15206.2|0
1755889200000|2025-08-22 19:00:00|15211.9|15210.1|15205.6|15203.8|15217.9|15216.1|15174.1|15172.3|0
1755892800000|2025-08-22 20:00:00|15205.5|15202.5|15218.9|15215.9|15220.1|15217.1|15203.3|15200.3|0
1756072800000|2025-08-24 22:00:00|15213.6|15208.6|15210.8|15205.8|15220.9|15215.9|15192.8|15187.8|0
1756076400000|2025-08-24 23:00:00|15210.9|15205.9|15213|15208|15222.8|15217.8|15203.9|15198.9|0
1756080000000|2025-08-25 00:00:00|15213.7|15208.7|15200|15195|15228.9|15223.9|15195.9|15190.9|0
1756083600000|2025-08-25 01:00:00|15199.9|15194.9|15185.5|15180.5|15201.4|15196.4|15185.1|15180.1|0
1756087200000|2025-08-25 02:00:00|15185.3|15180.3|15177.9|15172.9|15195.6|15190.6|15177|15172|0
1756090800000|2025-08-25 03:00:00|15177.7|15172.7|15194.4|15189.4|15197.1|15192.1|15175.6|15170.6|0
1756094400000|2025-08-25 04:00:00|15194.3|15189.3|15199.9|15194.9|15202.9|15197.9|15192.1|15187.1|0
1756098000000|2025-08-25 05:00:00|15200.1|15195.1|15207.1|15202.1|15208.4|15203.4|15196.9|15191.9|0
1756101600000|2025-08-25 06:00:00|15207.3|15202.3|15176.7|15171.7|15209.2|15204.2|15174.8|15169.8|0
1756105200000|2025-08-25 07:00:00|15176.9|15171.9|15180.1|15175.1|15186.7|15181.7|15167.7|15162.7|0
1756108800000|2025-08-25 08:00:00|15179.8|15174.8|15184.4|15181.4|15206.5|15203.5|15176.9|15173.7|0
1756112400000|2025-08-25 09:00:00|15184|15181|15180.3|15177.3|15188.6|15185.6|15165.8|15162.8|0
1756116000000|2025-08-25 10:00:00|15180.2|15177.2|15149.6|15146.6|15183.4|15180.4|15149.6|15146.6|0
1756119600000|2025-08-25 11:00:00|15150|15147|15182.3|15179.3|15184.3|15181.3|15142|15139|0
1756123200000|2025-08-25 12:00:00|15181.2|15178.2|15174.4|15171.4|15181.9|15178.9|15160.9|15157.9|0
1756126800000|2025-08-25 13:00:00|15174.2|15171.2|15243.8|15242|15244.3|15242.5|15154.9|15153.1|0
1756130400000|2025-08-25 14:00:00|15243.9|15242.1|15294.4|15292.6|15300.6|15298.8|15237.8|15236|0
1756134000000|2025-08-25 15:00:00|15294.1|15292.3|15315.8|15314|15334.8|15333|15292.1|15290.3|0
1756137600000|2025-08-25 16:00:00|15316.7|15314.9|15308.9|15307.1|15334.1|15332.3|15304.2|15302.4|0
1756141200000|2025-08-25 17:00:00|15309|15307.2|15292.6|15290.8|15309.3|15307.5|15277.1|15275.3|0
1756144800000|2025-08-25 18:00:00|15292.7|15290.9|15276.6|15274.8|15293.7|15291.9|15272.3|15270.5|0
1756148400000|2025-08-25 19:00:00|15276.3|15274.5|15222.6|15220.8|15291.6|15289.8|15220.5|15218.7|0
1756152000000|2025-08-25 20:00:00|15223.2|15220.2|15225.7|15222.7|15242.2|15239.2|15216|15213|0
1756155600000|2025-08-25 21:00:00|15227|15224|15227.6|15224.6|15227.6|15224.6|15221.1|15218.1|0
1756159200000|2025-08-25 22:00:00|15227.7|15224.7|15236.7|15233.7|15238.7|15235.7|15226.9|15223.9|0
1756162800000|2025-08-25 23:00:00|15236.6|15233.6|15225|15220|15237.5|15234.5|15223|15220|0
1756166400000|2025-08-26 00:00:00|15224.7|15219.7|15169.2|15164.2|15233.8|15228.8|15137|15132|0
1756170000000|2025-08-26 01:00:00|15169.1|15164.1|15174.1|15169.1|15196.3|15191.3|15164.3|15159.3|0
1756173600000|2025-08-26 02:00:00|15174.3|15169.3|15191.3|15186.3|15208.5|15203.5|15173.4|15168.4|0
1756177200000|2025-08-26 03:00:00|15191.2|15186.2|15193.4|15188.4|15197.5|15192.5|15185.6|15180.6|0
1756180800000|2025-08-26 04:00:00|15193|15188|15196.3|15191.3|15199.4|15194.4|15185.8|15180.8|0
1756184400000|2025-08-26 05:00:00|15196.2|15191.2|15210.6|15205.6|15216|15211|15196.2|15191.2|0
1756188000000|2025-08-26 06:00:00|15210.7|15205.7|15195|15190|15216|15211|15187.9|15182.9|0
1756191600000|2025-08-26 07:00:00|15195.1|15190.1|15189|15184|15202.1|15197.1|15167.8|15162.8|0
1756195200000|2025-08-26 08:00:00|15189.7|15184.7|15224.5|15221.5|15230.1|15227.1|15187.5|15182.5|0
1756198800000|2025-08-26 09:00:00|15224.7|15221.7|15233.8|15230.8|15235.7|15232.7|15221.9|15218.9|0
1756202400000|2025-08-26 10:00:00|15233.7|15230.7|15248.2|15245.2|15248.2|15245.2|15233.2|15230.2|0
1756206000000|2025-08-26 11:00:00|15248|15245|15218.4|15215.4|15248|15245|15209.6|15206.6|0
1756209600000|2025-08-26 12:00:00|15218.7|15215.7|15217.6|15214.6|15226.5|15223.5|15202.6|15199.6|0
1756213200000|2025-08-26 13:00:00|15217.5|15214.5|15208.4|15206.6|15238.1|15236.3|15147.4|15145.6|0
1756216800000|2025-08-26 14:00:00|15208.5|15206.7|15210.3|15208.5|15243|15241.2|15197.9|15196.1|0
1756220400000|2025-08-26 15:00:00|15210.6|15208.8|15210.2|15208.4|15220.7|15218.9|15192.4|15190.6|0
1756224000000|2025-08-26 16:00:00|15210.1|15208.3|15227.3|15225.5|15242.9|15241.1|15210.1|15208.3|0
1756227600000|2025-08-26 17:00:00|15227.1|15225.3|15197.6|15195.8|15236.4|15234.6|15182.6|15180.8|0
1756231200000|2025-08-26 18:00:00|15197.5|15195.7|15218.7|15216.9|15225.4|15223.6|15195.9|15194.1|0
1756234800000|2025-08-26 19:00:00|15218.8|15217|15252.5|15250.7|15264.4|15262.6|15208.3|15206.5|0
1756238400000|2025-08-26 20:00:00|15253.1|15250.1|15267|15264|15272.2|15269.2|15241.7|15238.7|0
1756242000000|2025-08-26 21:00:00|15267.1|15264.1|15270.9|15267.9|15272.1|15269.1|15260.1|15257.1|0
1756245600000|2025-08-26 22:00:00|15271|15268|15282|15279|15285.6|15282.6|15269.6|15266.6|0
1756249200000|2025-08-26 23:00:00|15282.3|15279.3|15291.3|15286.3|15291.8|15288.6|15278|15275|0
1756252800000|2025-08-27 00:00:00|15292.2|15287.2|15280|15275|15292.9|15287.9|15277.7|15272.7|0
1756256400000|2025-08-27 01:00:00|15280.2|15275.2|15300.6|15295.6|15301.4|15296.4|15280|15275|0
1756260000000|2025-08-27 02:00:00|15300.5|15295.5|15289.8|15284.8|15301.2|15296.2|15288.2|15283.2|0
1756263600000|2025-08-27 03:00:00|15290|15285|15291.4|15286.4|15296.6|15291.6|15288.4|15283.4|0
1756267200000|2025-08-27 04:00:00|15291.3|15286.3|15293.1|15288.1|15296.7|15291.7|15285.4|15280.4|0
1756270800000|2025-08-27 05:00:00|15293.2|15288.2|15281.5|15276.5|15293.4|15288.4|15276.3|15271.3|0
1756274400000|2025-08-27 06:00:00|15281.7|15276.7|15283.7|15278.7|15294.5|15289.5|15277.9|15272.9|0
1756278000000|2025-08-27 07:00:00|15283.4|15278.4|15273|15268|15291.9|15286.9|15264|15259|0
1756281600000|2025-08-27 08:00:00|15273.2|15268.2|15274.2|15271.2|15277.7|15274.7|15251.1|15248.1|0
1756285200000|2025-08-27 09:00:00|15274.1|15271.1|15279.8|15276.8|15283.3|15280.3|15273.9|15270.9|0
1756288800000|2025-08-27 10:00:00|15279.7|15276.7|15281.7|15278.7|15299.7|15296.7|15276.4|15273.4|0
1756292400000|2025-08-27 11:00:00|15284.7|15281.7|15298.3|15295.3|15301.2|15298.2|15281.8|15278.8|0
1756296000000|2025-08-27 12:00:00|15298.2|15295.2|15270.1|15267.1|15298.5|15295.5|15257.9|15254.9|0
1756299600000|2025-08-27 13:00:00|15269.8|15266.8|15246|15244.2|15282.8|15281|15203.1|15201.3|0
1756303200000|2025-08-27 14:00:00|15247.7|15245.9|15311.1|15309.3|15332.6|15330.8|15243.3|15241.5|0
1756306800000|2025-08-27 15:00:00|15312.2|15310.4|15317.5|15315.7|15321.5|15319.7|15279.5|15277.7|0
1756310400000|2025-08-27 16:00:00|15318|15316.2|15304.5|15302.7|15318.2|15316.4|15256|15254.2|0
1756314000000|2025-08-27 17:00:00|15304.2|15302.4|15317.3|15315.5|15321.2|15319.4|15293.1|15291.3|0
1756317600000|2025-08-27 18:00:00|15317|15315.2|15319.8|15318|15347.1|15345.3|15312.8|15311|0
1756321200000|2025-08-27 19:00:00|15319.6|15317.8|15320.8|15319|15338.8|15337|15272.6|15270.8|0
1756324800000|2025-08-27 20:00:00|15321.4|15318.4|15166.8|15163.8|15337.7|15334.7|15096.9|15093.9|0
1756328400000|2025-08-27 21:00:00|15167.6|15164.6|15223.6|15220.6|15264.7|15261.7|15150.4|15147.4|0
1756332000000|2025-08-27 22:00:00|15223.2|15220.2|15190.6|15187.6|15223.2|15220.2|15189.4|15186.4|0
1756335600000|2025-08-27 23:00:00|15190.4|15187.4|15183.9|15178.9|15197|15194|15181.7|15178.5|0
1756339200000|2025-08-28 00:00:00|15182.8|15177.8|15192.7|15187.7|15194.7|15189.7|15169.7|15164.7|0
1756342800000|2025-08-28 01:00:00|15192.8|15187.8|15211.9|15206.9|15214.7|15209.7|15190.9|15185.9|0
1756346400000|2025-08-28 02:00:00|15212.1|15207.1|15217.1|15212.1|15222|15217|15210|15205|0
1756350000000|2025-08-28 03:00:00|15217.2|15212.2|15232.5|15227.5|15237.7|15232.7|15216.8|15211.8|0
1756353600000|2025-08-28 04:00:00|15231.9|15226.9|15223.2|15218.2|15232.4|15227.4|15220.3|15215.3|0
1756357200000|2025-08-28 05:00:00|15223.1|15218.1|15210.1|15205.1|15227.4|15222.4|15209|15204|0
1756360800000|2025-08-28 06:00:00|15210.2|15205.2|15255.4|15250.4|15259.5|15254.5|15208.4|15203.4|0
1756364400000|2025-08-28 07:00:00|15256.7|15251.7|15273.9|15268.9|15274.4|15269.4|15253.3|15248.3|0
1756368000000|2025-08-28 08:00:00|15274.9|15269.9|15264.4|15261.4|15288.3|15285.3|15250.4|15247.4|0
1756371600000|2025-08-28 09:00:00|15264.7|15261.7|15260.4|15257.4|15275|15272|15251.2|15248.2|0
1756375200000|2025-08-28 10:00:00|15260|15257|15257.7|15254.7|15272.4|15269.4|15253.4|15250.4|0
1756378800000|2025-08-28 11:00:00|15258.5|15255.5|15289.3|15286.3|15289.5|15286.5|15242|15239|0
1756382400000|2025-08-28 12:00:00|15289.1|15286.1|15294.2|15291.2|15312.3|15309.3|15265.5|15262.5|0
1756386000000|2025-08-28 13:00:00|15294.3|15291.3|15334.8|15333|15445.5|15443.7|15284.3|15281.3|0
1756389600000|2025-08-28 14:00:00|15336.3|15334.5|15464|15462.2|15473.2|15471.4|15333.6|15331.8|0
1756393200000|2025-08-28 15:00:00|15463.9|15462.1|15464.2|15462.4|15520.5|15518.7|15455.4|15453.6|0
1756396800000|2025-08-28 16:00:00|15463.9|15462.1|15522.1|15520.3|15536.5|15534.7|15461|15459.2|0
1756400400000|2025-08-28 17:00:00|15522.3|15520.5|15564.8|15563|15578.6|15576.8|15515.1|15513.3|0
1756404000000|2025-08-28 18:00:00|15564.2|15562.4|15585.7|15583.9|15591.4|15589.6|15563.7|15561.9|0
1756407600000|2025-08-28 19:00:00|15585.9|15584.1|15562.4|15560.6|15593.6|15591.8|15553.3|15551.5|0
1756411200000|2025-08-28 20:00:00|15559.9|15556.9|15548.4|15545.4|15562.5|15559.5|15535.3|15532.3|0
1756414800000|2025-08-28 21:00:00|15548.5|15545.5|15550.3|15547.3|15553.7|15550.7|15546.6|15543.6|0
1756418400000|2025-08-28 22:00:00|15550.6|15547.6|15550.2|15547.2|15557.9|15554.9|15548.2|15545.2|0
1756422000000|2025-08-28 23:00:00|15550.3|15547.3|15555.3|15550.3|15555.4|15552.1|15545.2|15542.2|0
1756425600000|2025-08-29 00:00:00|15555|15550|15553.5|15548.5|15560.4|15555.4|15548.6|15543.6|0
1756429200000|2025-08-29 01:00:00|15553.4|15548.4|15543.8|15538.8|15557.4|15552.4|15541.7|15536.7|0
1756432800000|2025-08-29 02:00:00|15543.6|15538.6|15539.6|15534.6|15544.2|15539.2|15533.9|15528.9|0
1756436400000|2025-08-29 03:00:00|15539.8|15534.8|15540.6|15535.6|15549.7|15544.7|15538.2|15533.2|0
1756440000000|2025-08-29 04:00:00|15540.7|15535.7|15535.9|15530.9|15542.7|15537.7|15534.5|15529.5|0
1756443600000|2025-08-29 05:00:00|15536.1|15531.1|15538.7|15533.7|15541.4|15536.4|15531.6|15526.6|0
1756447200000|2025-08-29 06:00:00|15538.5|15533.5|15533.3|15528.3|15544.5|15539.5|15531.3|15526.3|0
1756450800000|2025-08-29 07:00:00|15533.8|15528.8|15511.2|15506.2|15547.2|15542.2|15510.6|15505.6|0
1756454400000|2025-08-29 08:00:00|15511.3|15506.3|15468|15465|15556.5|15553.5|15466.6|15463.6|0
1756458000000|2025-08-29 09:00:00|15468.1|15465.1|15479.5|15476.5|15498|15495|15454.1|15451.1|0
1756461600000|2025-08-29 10:00:00|15479|15476|15463.7|15460.7|15497|15494|15454.9|15451.9|0
1756465200000|2025-08-29 11:00:00|15467.7|15464.7|15485.1|15482.1|15485.8|15482.8|15467.7|15464.7|0
1756468800000|2025-08-29 12:00:00|15485.7|15482.7|15504.4|15501.4|15504.8|15501.8|15471.1|15468.1|0
1756472400000|2025-08-29 13:00:00|15504.2|15501.2|15348|15346.2|15517.4|15515.6|15342.2|15340.4|0
1756476000000|2025-08-29 14:00:00|15353.5|15351.7|15270.2|15268.4|15368.2|15366.4|15258.1|15256.3|0
1756479600000|2025-08-29 15:00:00|15270.1|15268.3|15265.9|15264.1|15319.2|15317.4|15261.6|15259.8|0
1756483200000|2025-08-29 16:00:00|15265.3|15263.5|15305.6|15303.8|15310.6|15308.8|15262.7|15260.9|0
1756486800000|2025-08-29 17:00:00|15304.2|15302.4|15289.5|15287.7|15304.2|15302.4|15241.8|15240|0
1756490400000|2025-08-29 18:00:00|15288.9|15287.1|15293.2|15291.4|15306.8|15305|15273.4|15271.6|0
1756494000000|2025-08-29 19:00:00|15292.9|15291.1|15301.5|15299.7|15308.8|15307|15266.8|15265|0
1756497600000|2025-08-29 20:00:00|15302.1|15299.1|15290|15287|15308.9|15305.9|15287.2|15284.2|0
1756677600000|2025-08-31 22:00:00|15299|15294|15347.2|15342.2|15347.6|15342.6|15296.3|15291.3|0
1756681200000|2025-08-31 23:00:00|15347|15342|15348.6|15343.6|15354|15349|15343|15338|0
1756684800000|2025-09-01 00:00:00|15348.8|15343.8|15348.7|15343.7|15358.6|15353.6|15342.9|15337.9|0
1756688400000|2025-09-01 01:00:00|15349.1|15344.1|15334.1|15329.1|15350.3|15345.3|15327.5|15322.5|0
1756692000000|2025-09-01 02:00:00|15334.2|15329.2|15299.1|15294.1|15334.6|15329.6|15297.9|15292.9|0
1756695600000|2025-09-01 03:00:00|15299.2|15294.2|15279.7|15274.7|15310|15305|15272.6|15267.6|0
1756699200000|2025-09-01 04:00:00|15279.8|15274.8|15269.6|15264.6|15283.5|15278.5|15255.7|15250.7|0
1756702800000|2025-09-01 05:00:00|15269.9|15264.9|15271.3|15266.3|15284.5|15279.5|15257.2|15252.2|0
1756706400000|2025-09-01 06:00:00|15270.7|15265.7|15284.7|15279.7|15302|15297|15230.3|15225.3|0
1756710000000|2025-09-01 07:00:00|15285.2|15280.2|15300.7|15295.7|15305.8|15300.8|15280.3|15275.3|0
1756713600000|2025-09-01 08:00:00|15300.9|15295.9|15315.6|15310.6|15324|15319|15293.4|15288.4|0
1756717200000|2025-09-01 09:00:00|15315.4|15310.4|15310.5|15305.5|15319.2|15314.2|15304.8|15299.8|0
1756720800000|2025-09-01 10:00:00|15310.9|15305.9|15311.6|15306.6|15322|15317|15307.5|15302.5|0
1756724400000|2025-09-01 11:00:00|15311.7|15306.7|15296.5|15291.5|15317.1|15312.1|15283.4|15278.4|0
1756728000000|2025-09-01 12:00:00|15296.4|15291.4|15304.1|15299.1|15307.6|15302.6|15292.3|15287.3|0
1756731600000|2025-09-01 13:00:00|15304|15299|15312.1|15307.1|15316.5|15311.5|15280.5|15275.5|0
1756735200000|2025-09-01 14:00:00|15311.8|15306.8|15314.5|15309.5|15314.9|15309.9|15305.7|15300.7|0
1756738800000|2025-09-01 15:00:00|15313.4|15308.4|15317.2|15312.2|15325|15320|15306.1|15301.1|0
1756742400000|2025-09-01 16:00:00|15317.3|15312.3|15322.6|15317.6|15325.2|15320.2|15307.8|15302.8|0
1756746000000|2025-09-01 17:00:00|15322.7|15317.7|15325.7|15320.7|15327.6|15322.6|15319.4|15314.4|0
1756749600000|2025-09-01 18:00:00|15325.6|15320.6|15319.6|15314.6|15325.6|15320.6|15319.5|15314.5|0
1756753200000|2025-09-01 19:00:00|15319.7|15314.7|15322.6|15317.6|15322.6|15317.6|15319.3|15314.3|0
1756764000000|2025-09-01 22:00:00|15313|15308|15290.1|15285.1|15314.8|15309.8|15289.4|15284.4|0
1756767600000|2025-09-01 23:00:00|15290.7|15285.7|15278.7|15273.7|15292.2|15287.2|15266.5|15261.5|0
1756771200000|2025-09-02 00:00:00|15278.6|15273.6|15298.3|15293.3|15298.9|15293.9|15268.6|15263.6|0
1756774800000|2025-09-02 01:00:00|15298.1|15293.1|15273.7|15268.7|15305.5|15300.5|15273.6|15268.6|0
1756778400000|2025-09-02 02:00:00|15273.9|15268.9|15264.8|15259.8|15280.1|15275.1|15257.4|15252.4|0
1756782000000|2025-09-02 03:00:00|15264.6|15259.6|15273.2|15268.2|15276.1|15271.1|15258|15253|0
1756785600000|2025-09-02 04:00:00|15273.3|15268.3|15272.9|15267.9|15282.4|15277.4|15266|15261|0
1756789200000|2025-09-02 05:00:00|15273|15268|15255.7|15250.7|15274|15269|15249.9|15244.9|0
1756792800000|2025-09-02 06:00:00|15255.5|15250.5|15281|15276|15281.4|15276.4|15251.5|15246.5|0
1756796400000|2025-09-02 07:00:00|15281.3|15276.3|15164.3|15159.3|15284.1|15279.1|15158.3|15153.3|0
1756800000000|2025-09-02 08:00:00|15162.5|15157.5|15184.6|15181.6|15214|15211|15158.5|15153.5|0
1756803600000|2025-09-02 09:00:00|15184.2|15181.2|15172.6|15169.6|15189.5|15186.5|15171.8|15168.8|0
1756807200000|2025-09-02 10:00:00|15172.4|15169.4|15126.4|15123.4|15181.3|15178.3|15114.1|15111.1|0
1756810800000|2025-09-02 11:00:00|15127.8|15124.8|15103.1|15100.1|15135.7|15132.7|15101|15098|0
1756814400000|2025-09-02 12:00:00|15102.9|15099.9|15015.5|15012.5|15102.9|15099.9|15006.8|15003.8|0
1756818000000|2025-09-02 13:00:00|15015.3|15012.3|15101.6|15099.8|15129.9|15128.1|14948.5|14946.7|0
1756821600000|2025-09-02 14:00:00|15102.6|15100.8|15061.5|15059.7|15132.4|15130.6|15025.3|15023.5|0
1756825200000|2025-09-02 15:00:00|15060.9|15059.1|14970.2|14968.4|15075.6|15073.8|14953.4|14951.6|0
1756828800000|2025-09-02 16:00:00|14970.5|14968.7|15057.7|15055.9|15060.9|15059.1|14970.1|14968.3|0
1756832400000|2025-09-02 17:00:00|15058.7|15056.9|15105|15103.2|15125.8|15124|15042.6|15040.8|0
1756836000000|2025-09-02 18:00:00|15104.6|15102.8|15113.1|15111.3|15139.4|15137.6|15086.6|15084.8|0
1756839600000|2025-09-02 19:00:00|15112.8|15111|15174.7|15172.9|15186|15184.2|15107.8|15106|0
1756843200000|2025-09-02 20:00:00|15172.1|15169.1|15350.7|15347.7|15355.3|15352.3|15153.1|15150.1|0
1756846800000|2025-09-02 21:00:00|15350.5|15347.5|15344.6|15341.6|15357.5|15354.5|15336.8|15333.8|0
1756850400000|2025-09-02 22:00:00|15344.7|15341.7|15303.9|15300.9|15344.7|15341.7|15301.5|15298.5|0
1756854000000|2025-09-02 23:00:00|15303.7|15300.7|15310.4|15305.4|15310.6|15306.7|15296.1|15293.1|0
1756857600000|2025-09-03 00:00:00|15308.9|15303.9|15308.5|15303.5|15314.5|15309.5|15298.7|15293.7|0
1756861200000|2025-09-03 01:00:00|15307.7|15302.7|15311.9|15306.9|15314.4|15309.4|15294.4|15289.4|0
1756864800000|2025-09-03 02:00:00|15311.8|15306.8|15301.3|15296.3|15313.6|15308.6|15295.3|15290.3|0
1756868400000|2025-09-03 03:00:00|15301.2|15296.2|15302.8|15297.8|15309.2|15304.2|15285.7|15280.7|0
1756872000000|2025-09-03 04:00:00|15302.9|15297.9|15307.9|15302.9|15310.9|15305.9|15299.4|15294.4|0
1756875600000|2025-09-03 05:00:00|15307.8|15302.8|15293.4|15288.4|15311.3|15306.3|15288.9|15283.9|0
1756879200000|2025-09-03 06:00:00|15292.7|15287.7|15311.3|15306.3|15326.6|15321.6|15288.5|15283.5|0
1756882800000|2025-09-03 07:00:00|15310.4|15305.4|15331.2|15326.2|15336.6|15331.6|15293|15288|0
1756886400000|2025-09-03 08:00:00|15331.1|15326.1|15340.4|15337.4|15364.9|15361.9|15309.4|15306.4|0
1756890000000|2025-09-03 09:00:00|15339.8|15336.8|15358.4|15355.4|15361|15358|15331.3|15328.3|0
1756893600000|2025-09-03 10:00:00|15358.3|15355.3|15367.3|15364.3|15373.9|15370.9|15354.1|15351.1|0
1756897200000|2025-09-03 11:00:00|15366.4|15363.4|15352.4|15349.4|15385|15382|15347.8|15344.8|0
1756900800000|2025-09-03 12:00:00|15353.2|15350.2|15377|15374|15389|15386|15352.6|15349.6|0
1756904400000|2025-09-03 13:00:00|15377.6|15374.6|15321.5|15319.7|15399.5|15396.5|15305.5|15303.7|0
1756908000000|2025-09-03 14:00:00|15323|15321.2|15429.6|15427.8|15438.9|15437.1|15311.1|15309.3|0
1756911600000|2025-09-03 15:00:00|15429.9|15428.1|15382.5|15380.7|15442.6|15440.8|15360.9|15359.1|0
1756915200000|2025-09-03 16:00:00|15382.7|15380.9|15385.5|15383.7|15425.6|15423.8|15372.8|15371|0
1756918800000|2025-09-03 17:00:00|15385.2|15383.4|15371.1|15369.3|15429.1|15427.3|15355.8|15354|0
1756922400000|2025-09-03 18:00:00|15371.2|15369.4|15354.4|15352.6|15371.4|15369.6|15322.3|15320.5|0
1756926000000|2025-09-03 19:00:00|15354.1|15352.3|15445.8|15444|15445.8|15444|15349.5|15347.7|0
1756929600000|2025-09-03 20:00:00|15446.4|15443.4|15433.6|15430.6|15449.9|15446.9|15428.2|15425.2|0
1756933200000|2025-09-03 21:00:00|15433.4|15430.4|15446.7|15443.7|15450.4|15447.4|15432.6|15429.6|0
1756936800000|2025-09-03 22:00:00|15447.1|15444.1|15439.7|15436.7|15462|15459|15438.1|15435.1|0
1756940400000|2025-09-03 23:00:00|15439.1|15436.1|15437.1|15432.1|15441.4|15438.4|15432.4|15429.4|0
1756944000000|2025-09-04 00:00:00|15436.6|15431.6|15482.7|15477.7|15490.5|15485.5|15432.1|15427.1|0
1756947600000|2025-09-04 01:00:00|15482|15477|15478.2|15473.2|15486.5|15481.5|15469|15464|0
1756951200000|2025-09-04 02:00:00|15478.3|15473.3|15466|15461|15502.3|15497.3|15462.5|15457.5|0
1756954800000|2025-09-04 03:00:00|15466.2|15461.2|15457.6|15452.6|15468.3|15463.3|15450.6|15445.6|0
1756958400000|2025-09-04 04:00:00|15457.5|15452.5|15473.5|15468.5|15476.1|15471.1|15457.5|15452.5|0
1756962000000|2025-09-04 05:00:00|15473.3|15468.3|15458.1|15453.1|15481.9|15476.9|15452|15447|0
1756965600000|2025-09-04 06:00:00|15457.4|15452.4|15447.3|15442.3|15467.6|15462.6|15446.7|15441.7|0
1756969200000|2025-09-04 07:00:00|15447.1|15442.1|15472.1|15467.1|15484.2|15479.2|15445.6|15440.6|0
1756972800000|2025-09-04 08:00:00|15472|15467|15468.7|15465.7|15475.1|15472.1|15456.3|15453.3|0
1756976400000|2025-09-04 09:00:00|15468.6|15465.6|15484.2|15481.2|15484.2|15481.2|15458.9|15455.9|0
1756980000000|2025-09-04 10:00:00|15484.4|15481.4|15486.4|15483.4|15500.9|15497.9|15473.4|15470.4|0
1756983600000|2025-09-04 11:00:00|15493|15490|15483.9|15480.9|15498.6|15495.6|15472.2|15469.2|0
1756987200000|2025-09-04 12:00:00|15484.1|15481.1|15486.5|15483.5|15499.9|15496.9|15473.6|15470.6|0
1756990800000|2025-09-04 13:00:00|15486.4|15483.4|15438|15436.2|15571.5|15569.7|15431.5|15429.7|0
1756994400000|2025-09-04 14:00:00|15437.6|15435.8|15484.4|15482.6|15493.3|15491.5|15389.7|15387.9|0
1756998000000|2025-09-04 15:00:00|15483.7|15481.9|15511.7|15509.9|15522|15520.2|15461.3|15459.5|0
1757001600000|2025-09-04 16:00:00|15511.9|15510.1|15511.1|15509.3|15537.4|15535.6|15494.1|15492.3|0
1757005200000|2025-09-04 17:00:00|15511.2|15509.4|15548.4|15546.6|15555.9|15554.1|15510.6|15508.8|0
1757008800000|2025-09-04 18:00:00|15548|15546.2|15563.6|15561.8|15573.1|15571.3|15548|15546.2|0
1757012400000|2025-09-04 19:00:00|15564.2|15562.4|15599.6|15597.8|15604.3|15602.5|15556.2|15554.4|0
1757016000000|2025-09-04 20:00:00|15600.2|15597.2|15600.7|15597.7|15650.9|15647.9|15555.6|15552.6|0
1757019600000|2025-09-04 21:00:00|15600.9|15597.9|15657.2|15654.2|15677.7|15674.7|15599.5|15596.5|0
1757023200000|2025-09-04 22:00:00|15657.5|15654.5|15663.6|15660.6|15667.1|15664.1|15654.7|15651.7|0
1757026800000|2025-09-04 23:00:00|15663.5|15660.5|15673.1|15668.1|15675.3|15672.3|15661.2|15658.2|0
1757030400000|2025-09-05 00:00:00|15673.2|15668.2|15689.5|15684.5|15691|15686|15670.3|15665.3|0
1757034000000|2025-09-05 01:00:00|15689.4|15684.4|15693.4|15688.4|15696.7|15691.7|15686.2|15681.2|0
1757037600000|2025-09-05 02:00:00|15693.3|15688.3|15694.3|15689.3|15698.1|15693.1|15681.8|15676.8|0
1757041200000|2025-09-05 03:00:00|15694.1|15689.1|15697.5|15692.5|15698.2|15693.2|15689.1|15684.1|0
1757044800000|2025-09-05 04:00:00|15697.4|15692.4|15699.7|15694.7|15704.2|15699.2|15696.7|15691.7|0
1757048400000|2025-09-05 05:00:00|15700|15695|15711.6|15706.6|15718|15713|15697.1|15692.1|0
1757052000000|2025-09-05 06:00:00|15711.9|15706.9|15717.4|15712.4|15728.5|15723.5|15710.1|15705.1|0
1757055600000|2025-09-05 07:00:00|15717|15712|15706.4|15701.4|15719.6|15714.6|15696.7|15691.7|0
1757059200000|2025-09-05 08:00:00|15706.8|15701.8|15769.6|15766.6|15769.7|15766.7|15692.8|15689.8|0
1757062800000|2025-09-05 09:00:00|15769.9|15766.9|15763.3|15760.3|15772.8|15769.8|15750.8|15747.8|0
1757066400000|2025-09-05 10:00:00|15762.3|15759.3|15746.7|15743.7|15774.7|15771.7|15745.7|15742.7|0
1757070000000|2025-09-05 11:00:00|15738.5|15735.5|15773.2|15770.2|15790.6|15787.6|15736.6|15733.6|0
1757073600000|2025-09-05 12:00:00|15776.6|15773.6|15859.5|15856.5|15862.2|15859.2|15771.3|15768.3|0
1757077200000|2025-09-05 13:00:00|15859.4|15856.4|15797.3|15795.5|15896.2|15894.4|15780.9|15779.1|0
1757080800000|2025-09-05 14:00:00|15796|15794.2|15615.7|15613.9|15796|15794.2|15613.7|15611.9|0
1757084400000|2025-09-05 15:00:00|15612.7|15610.9|15677.5|15675.7|15712|15710.2|15584.6|15582.8|0
1757088000000|2025-09-05 16:00:00|15677.7|15675.9|15716|15714.2|15717.4|15715.6|15651.6|15649.8|0
1757091600000|2025-09-05 17:00:00|15715.8|15714|15681.8|15680|15720.7|15718.9|15667.2|15665.4|0
1757095200000|2025-09-05 18:00:00|15681|15679.2|15691.4|15689.6|15696.5|15694.7|15671.3|15669.5|0
1757098800000|2025-09-05 19:00:00|15690.4|15688.6|15710.1|15708.3|15720.5|15718.7|15680.1|15678.3|0
1757102400000|2025-09-05 20:00:00|15708.9|15705.9|15694.7|15691.7|15715.1|15712.1|15683.3|15680.3|0
1757282400000|2025-09-07 22:00:00|15689.5|15684.5|15742.8|15737.8|15747.9|15742.9|15678.3|15673.3|0
1757286000000|2025-09-07 23:00:00|15742.9|15737.9|15769|15764|15773.6|15768.6|15742.9|15737.9|0
1757289600000|2025-09-08 00:00:00|15768.5|15763.5|15758.5|15753.5|15778.1|15773.1|15758.3|15753.3|0
1757293200000|2025-09-08 01:00:00|15758.9|15753.9|15761.2|15756.2|15769.4|15764.4|15753.8|15748.8|0
1757296800000|2025-09-08 02:00:00|15761.1|15756.1|15741.8|15736.8|15763.4|15758.4|15738.2|15733.2|0
1757300400000|2025-09-08 03:00:00|15741.7|15736.7|15750.8|15745.8|15756.6|15751.6|15741.7|15736.7|0
1757304000000|2025-09-08 04:00:00|15750.5|15745.5|15735.8|15730.8|15751.7|15746.7|15731.2|15726.2|0
1757307600000|2025-09-08 05:00:00|15735.6|15730.6|15733.8|15728.8|15748.2|15743.2|15732.6|15727.6|0
1757311200000|2025-09-08 06:00:00|15733.5|15728.5|15750.1|15745.1|15757.6|15752.6|15733.4|15728.4|0
1757314800000|2025-09-08 07:00:00|15750|15745|15749.8|15744.8|15770.9|15765.9|15748.4|15743.4|0
1757318400000|2025-09-08 08:00:00|15752|15747|15759.8|15756.8|15763.3|15760.3|15735.8|15732.8|0
1757322000000|2025-09-08 09:00:00|15759.9|15756.9|15779.9|15776.9|15784.4|15781.4|15756.5|15753.5|0
1757325600000|2025-09-08 10:00:00|15780|15777|15773.6|15770.6|15793.4|15790.4|15773.2|15770.2|0
1757329200000|2025-09-08 11:00:00|15772.6|15769.6|15784.4|15781.4|15790.1|15787.1|15768|15765|0
1757332800000|2025-09-08 12:00:00|15784.5|15781.5|15803.5|15800.5|15806.2|15803.2|15772.4|15769.4|0
1757336400000|2025-09-08 13:00:00|15804|15801|15911.6|15909.8|15937.4|15935.6|15786.5|15783.5|0
1757340000000|2025-09-08 14:00:00|15911.5|15909.7|15901.9|15900.1|15950.1|15948.3|15882.4|15880.6|0
1757343600000|2025-09-08 15:00:00|15901.6|15899.8|15932|15930.2|15934.4|15932.6|15877.6|15875.8|0
1757347200000|2025-09-08 16:00:00|15933.2|15931.4|15871.8|15870|15934.4|15932.6|15856.9|15855.1|0
1757350800000|2025-09-08 17:00:00|15872|15870.2|15863.6|15861.8|15884.3|15882.5|15848.3|15846.5|0
1757354400000|2025-09-08 18:00:00|15863.5|15861.7|15881.8|15880|15898.8|15897|15860.7|15858.9|0
1757358000000|2025-09-08 19:00:00|15881.9|15880.1|15866.3|15864.5|15894.7|15892.9|15854.6|15852.8|0
1757361600000|2025-09-08 20:00:00|15866.9|15863.9|15865.8|15862.8|15877.7|15874.7|15832.2|15829.2|0
1757365200000|2025-09-08 21:00:00|15865.7|15862.7|15871.9|15868.9|15872.8|15869.8|15865.3|15862.3|0
1757368800000|2025-09-08 22:00:00|15872|15869|15885.4|15882.4|15887.6|15884.6|15871.5|15868.5|0
1757372400000|2025-09-08 23:00:00|15885.7|15882.7|15877.8|15872.8|15887.2|15884.2|15875.2|15872.2|0
1757376000000|2025-09-09 00:00:00|15877.7|15872.7|15877.5|15872.5|15891.5|15886.5|15874.9|15869.9|0
1757379600000|2025-09-09 01:00:00|15876.4|15871.4|15881.8|15876.8|15885.3|15880.3|15865.7|15860.7|0
1757383200000|2025-09-09 02:00:00|15882|15877|15893|15888|15906.1|15901.1|15882|15877|0
1757386800000|2025-09-09 03:00:00|15892.9|15887.9|15901.8|15896.8|15904|15899|15892.3|15887.3|0
1757390400000|2025-09-09 04:00:00|15901.9|15896.9|15900.8|15895.8|15902.8|15897.8|15895.5|15890.5|0
1757394000000|2025-09-09 05:00:00|15900.6|15895.6|15898.6|15893.6|15904|15899|15884.6|15879.6|0
1757397600000|2025-09-09 06:00:00|15898.5|15893.5|15909|15904|15913.1|15908.1|15895.5|15890.5|0
1757401200000|2025-09-09 07:00:00|15909.1|15904.1|15915.9|15910.9|15935.2|15930.2|15906.6|15901.6|0
1757404800000|2025-09-09 08:00:00|15915.6|15910.6|15916.8|15913.8|15928.7|15925.7|15900.2|15897.2|0
1757408400000|2025-09-09 09:00:00|15917|15914|15892.8|15889.8|15920.5|15917.5|15892.8|15889.8|0
1757412000000|2025-09-09 10:00:00|15892.9|15889.9|15907.3|15904.3|15912.6|15909.6|15889.3|15886.3|0
1757415600000|2025-09-09 11:00:00|15903.1|15900.1|15918|15915|15918.9|15915.9|15879.5|15876.5|0
1757419200000|2025-09-09 12:00:00|15917.7|15914.7|15914.7|15911.7|15929.4|15926.4|15910.6|15907.6|0
1757422800000|2025-09-09 13:00:00|15914.5|15911.5|15875.2|15873.4|15938.5|15936.7|15865.9|15864.1|0
1757426400000|2025-09-09 14:00:00|15877.5|15875.7|15856.5|15854.7|15899.3|15897.5|15800.5|15798.7|0
1757430000000|2025-09-09 15:00:00|15856.2|15854.4|15834.6|15832.8|15867.8|15866|15808.3|15806.5|0
1757433600000|2025-09-09 16:00:00|15834.4|15832.6|15865.9|15864.1|15871.8|15870|15829.8|15828|0
1757437200000|2025-09-09 17:00:00|15866.2|15864.4|15873.9|15872.1|15892.4|15890.6|15861.8|15860|0
1757440800000|2025-09-09 18:00:00|15874.1|15872.3|15886.5|15884.7|15888.2|15886.4|15857.8|15856|0
1757444400000|2025-09-09 19:00:00|15886.3|15884.5|15898.5|15896.7|15910.4|15908.6|15879.8|15878|0
1757448000000|2025-09-09 20:00:00|15899.1|15896.1|15950.3|15947.3|15968.8|15965.8|15882.1|15879.1|0
1757451600000|2025-09-09 21:00:00|15949.8|15946.8|15983.3|15980.3|15993.3|15990.3|15949.8|15946.8|0
1757455200000|2025-09-09 22:00:00|15981.4|15978.4|15965.4|15962.4|15981.9|15978.9|15962.7|15959.7|0
1757458800000|2025-09-09 23:00:00|15965.3|15962.3|15953.9|15948.9|15965.5|15962.5|15942.8|15939.8|0
1757462400000|2025-09-10 00:00:00|15953.7|15948.7|15953.7|15948.7|15963.3|15958.3|15950.5|15945.5|0
1757466000000|2025-09-10 01:00:00|15953.9|15948.9|15966.3|15961.3|15968.5|15963.5|15948.1|15943.1|0
1757469600000|2025-09-10 02:00:00|15966.4|15961.4|15972.3|15967.3|15976.3|15971.3|15962.4|15957.4|0
1757473200000|2025-09-10 03:00:00|15972.4|15967.4|15976.8|15971.8|15977.7|15972.7|15972.1|15967.1|0
1757476800000|2025-09-10 04:00:00|15976.9|15971.9|15979.8|15974.8|15981.6|15976.6|15976.4|15971.4|0
1757480400000|2025-09-10 05:00:00|15979.9|15974.9|15977.1|15972.1|15984.2|15979.2|15972.7|15967.7|0
1757484000000|2025-09-10 06:00:00|15976.9|15971.9|15994.4|15989.4|15997.7|15992.7|15972.5|15967.5|0
1757487600000|2025-09-10 07:00:00|15993.2|15988.2|15989.5|15984.5|16000.9|15995.9|15987.6|15982.6|0
1757491200000|2025-09-10 08:00:00|15989.4|15984.4|15938.8|15935.8|15990.7|15985.7|15931|15928|0
1757494800000|2025-09-10 09:00:00|15938.7|15935.7|15948.4|15945.4|15950.7|15947.7|15930.1|15927.1|0
1757498400000|2025-09-10 10:00:00|15948.7|15945.7|15965.5|15962.5|15991.2|15988.2|15944.3|15941.3|0
1757502000000|2025-09-10 11:00:00|15969.5|15966.5|15998.1|15995.1|16010.9|16007.9|15969.5|15966.5|0
1757505600000|2025-09-10 12:00:00|15998.3|15995.3|16047.7|16044.7|16051|16048|15994.1|15991.1|0
1757509200000|2025-09-10 13:00:00|16047.8|16044.8|16024.1|16022.3|16065.1|16062.1|15987.3|15985.5|0
1757512800000|2025-09-10 14:00:00|16024.4|16022.6|16091.4|16089.6|16106|16104.2|16019.4|16017.6|0
1757516400000|2025-09-10 15:00:00|16091.6|16089.8|16074.1|16072.3|16106|16104.2|16051.4|16049.6|0
1757520000000|2025-09-10 16:00:00|16073.7|16071.9|16052.3|16050.5|16073.8|16072|16026.9|16025.1|0
1757523600000|2025-09-10 17:00:00|16051.3|16049.5|16024|16022.2|16066.9|16065.1|15994.8|15993|0
1757527200000|2025-09-10 18:00:00|16023.5|16021.7|15985|15983.2|16027.7|16025.9|15967.5|15965.7|0
1757530800000|2025-09-10 19:00:00|15985.1|15983.3|15990.4|15988.6|16006.6|16004.8|15933.1|15931.3|0
1757534400000|2025-09-10 20:00:00|15990.9|15987.9|15972.4|15969.4|15993.5|15990.5|15972|15969|0
1757538000000|2025-09-10 21:00:00|15972.3|15969.3|15986.1|15983.1|15987.4|15984.4|15972|15969|0
1757541600000|2025-09-10 22:00:00|15986|15983|16015.3|16012.3|16016.5|16013.5|15986|15983|0
1757545200000|2025-09-10 23:00:00|16014.5|16011.5|16024.2|16019.2|16024.3|16019.5|16003.8|16000.8|0
1757548800000|2025-09-11 00:00:00|16024.1|16019.1|16026.4|16021.4|16032|16027|16002.6|15997.6|0
1757552400000|2025-09-11 01:00:00|16025.9|16020.9|16028.5|16023.5|16035|16030|16022.4|16017.4|0
1757556000000|2025-09-11 02:00:00|16028.6|16023.6|16028.7|16023.7|16034.7|16029.7|16023.1|16018.1|0
1757559600000|2025-09-11 03:00:00|16028.8|16023.8|16032.2|16027.2|16036.2|16031.2|16026.7|16021.7|0
1757563200000|2025-09-11 04:00:00|16032.3|16027.3|16007.1|16002.1|16033.6|16028.6|16006.4|16001.4|0
1757566800000|2025-09-11 05:00:00|16007.4|16002.4|16011.3|16006.3|16019.2|16014.2|16001|15996|0
1757570400000|2025-09-11 06:00:00|16011.2|16006.2|16035|16030|16038.8|16033.8|16006.3|16001.3|0
1757574000000|2025-09-11 07:00:00|16035.2|16030.2|16044|16039|16047.1|16042.1|16026.8|16021.8|0
1757577600000|2025-09-11 08:00:00|16044.1|16039.1|16043.3|16040.3|16062|16059|16023.7|16020.7|0
1757581200000|2025-09-11 09:00:00|16043.1|16040.1|16035|16032|16051.1|16048.1|16031.2|16028.2|0
1757584800000|2025-09-11 10:00:00|16034.9|16031.9|16045.3|16042.3|16051.3|16048.3|16025.2|16022.2|0
1757588400000|2025-09-11 11:00:00|16044.9|16041.9|16028.6|16025.6|16046.7|16043.7|16022|16019|0
1757592000000|2025-09-11 12:00:00|16028.5|16025.5|16037.9|16034.9|16042|16039|15993|15990|0
1757595600000|2025-09-11 13:00:00|16038.1|16035.1|15979|15977.2|16083.1|16081.3|15938.2|15936.4|0
1757599200000|2025-09-11 14:00:00|15983.3|15981.5|15990.3|15988.5|16018.5|16016.7|15947.9|15946.1|0
1757602800000|2025-09-11 15:00:00|15990|15988.2|15999|15997.2|16026.6|16024.8|15986.6|15984.8|0
1757606400000|2025-09-11 16:00:00|15999.4|15997.6|15976.5|15974.7|16012.1|16010.3|15964.6|15962.8|0
1757610000000|2025-09-11 17:00:00|15976.9|15975.1|15961.2|15959.4|15992.8|15991|15941|15939.2|0
1757613600000|2025-09-11 18:00:00|15961.4|15959.6|15977.5|15975.7|15986.9|15985.1|15948.3|15946.5|0
1757617200000|2025-09-11 19:00:00|15976.8|15975|15954.6|15952.8|15995.5|15993.7|15951.4|15949.6|0
1757620800000|2025-09-11 20:00:00|15955.2|15952.2|15943.9|15940.9|15960.5|15957.5|15935.9|15932.9|0
1757624400000|2025-09-11 21:00:00|15943.2|15940.2|15996.3|15993.3|15996.7|15993.7|15939.5|15936.5|0
1757628000000|2025-09-11 22:00:00|15990.8|15987.8|15966.7|15963.7|15991.8|15988.8|15956|15953|0
1757631600000|2025-09-11 23:00:00|15966.3|15963.3|15966.8|15961.8|15972.7|15969.7|15964.2|15961.2|0
1757635200000|2025-09-12 00:00:00|15966.2|15961.2|15959.7|15954.7|15969.2|15964.2|15957.1|15952.1|0
1757638800000|2025-09-12 01:00:00|15959.8|15954.8|15956|15951|15964.8|15959.8|15953.7|15948.7|0
1757642400000|2025-09-12 02:00:00|15956.4|15951.4|15955.3|15950.3|15957.9|15952.9|15947.2|15942.2|0
1757646000000|2025-09-12 03:00:00|15955.4|15950.4|15959.2|15954.2|15959.6|15954.6|15952.9|15947.9|0
1757649600000|2025-09-12 04:00:00|15959|15954|15967.2|15962.2|15970.9|15965.9|15958.6|15953.6|0
1757653200000|2025-09-12 05:00:00|15967.3|15962.3|15977.8|15972.8|15981.2|15976.2|15966.2|15961.2|0
1757656800000|2025-09-12 06:00:00|15978.1|15973.1|15969.4|15964.4|15978.4|15973.4|15957.1|15952.1|0
1757660400000|2025-09-12 07:00:00|15969.7|15964.7|15962.4|15957.4|15975.4|15970.4|15958.8|15953.8|0
1757664000000|2025-09-12 08:00:00|15962.7|15957.7|15970.4|15967.4|15980.7|15977.7|15948.6|15945.6|0
1757667600000|2025-09-12 09:00:00|15970|15967|15975|15972|15985.7|15982.7|15961.4|15958.4|0
1757671200000|2025-09-12 10:00:00|15973.8|15970.8|15985.1|15982.1|15991.4|15988.4|15973.4|15970.4|0
1757674800000|2025-09-12 11:00:00|15984.8|15981.8|15992.3|15989.3|15993.6|15990.6|15973.7|15970.7|0
1757678400000|2025-09-12 12:00:00|15992.1|15989.1|16000.8|15997.8|16003.2|16000.2|15975.3|15972.3|0
1757682000000|2025-09-12 13:00:00|16001.3|15998.3|15968.2|15966.4|16015.8|16014|15943.7|15941.9|0
1757685600000|2025-09-12 14:00:00|15968.6|15966.8|16018.6|16016.8|16029.7|16027.9|15959.8|15958|0
1757689200000|2025-09-12 15:00:00|16018.4|16016.6|16008.4|16006.6|16030.9|16029.1|15997.3|15995.5|0
1757692800000|2025-09-12 16:00:00|16008|16006.2|16027.1|16025.3|16032.3|16030.5|15996.5|15994.7|0
1757696400000|2025-09-12 17:00:00|16027.3|16025.5|16020.4|16018.6|16029.8|16028|15993.5|15991.7|0
1757700000000|2025-09-12 18:00:00|16020.7|16018.9|16028.5|16026.7|16031.4|16029.6|16000.6|15998.8|0
1757703600000|2025-09-12 19:00:00|16028.3|16026.5|15996.5|15994.7|16032.6|16030.8|15981.4|15979.6|0
1757707200000|2025-09-12 20:00:00|15997.1|15994.1|15994|15991|16007.9|16004.9|15980.5|15977.5|0
1757887200000|2025-09-14 22:00:00|15992.8|15987.8|16005.4|16000.4|16008.7|16003.7|15987.4|15982.4|0
1757890800000|2025-09-14 23:00:00|16005.5|16000.5|15995.2|15990.2|16007.8|16002.8|15988|15983|0
1757894400000|2025-09-15 00:00:00|15995.3|15990.3|15994.8|15989.8|15998.3|15993.3|15982.2|15977.2|0
1757898000000|2025-09-15 01:00:00|15995|15990|15998.3|15993.3|16000.8|15995.8|15992|15987|0
1757901600000|2025-09-15 02:00:00|15998.5|15993.5|16001|15996|16004.6|15999.6|15994.1|15989.1|0
1757905200000|2025-09-15 03:00:00|16001.2|15996.2|16003.4|15998.4|16009.9|16004.9|15999.8|15994.8|0
1757908800000|2025-09-15 04:00:00|16003.3|15998.3|16010.3|16005.3|16011.2|16006.2|16002.7|15997.7|0
1757912400000|2025-09-15 05:00:00|16010.2|16005.2|16016.6|16011.6|16019.6|16014.6|16004.5|15999.5|0
1757916000000|2025-09-15 06:00:00|16016.7|16011.7|16021.8|16016.8|16023.8|16018.8|16010.9|16005.9|0
1757919600000|2025-09-15 07:00:00|16020.6|16015.6|16017.9|16012.9|16030.2|16025.2|16015.8|16010.8|0
1757923200000|2025-09-15 08:00:00|16018.8|16013.8|16018.4|16015.4|16038|16035|15990.6|15987.6|0
1757926800000|2025-09-15 09:00:00|16019.6|16016.6|16014.1|16011.1|16020.3|16017.3|15992|15989|0
1757930400000|2025-09-15 10:00:00|16014.2|16011.2|16023.8|16020.8|16028.7|16025.7|16005.8|16002.8|0
1757934000000|2025-09-15 11:00:00|16024.3|16021.3|16015.9|16012.9|16032.6|16029.6|16009.4|16006.4|0
1757937600000|2025-09-15 12:00:00|16015.8|16012.8|16038.8|16035.8|16041.6|16038.6|16011.1|16008.1|0
1757941200000|2025-09-15 13:00:00|16039|16036|16124.4|16122.6|16125.6|16123.8|16032.1|16029.1|0
1757944800000|2025-09-15 14:00:00|16126|16124.2|16166.6|16164.8|16167.4|16165.6|16125.8|16124|0
1757948400000|2025-09-15 15:00:00|16170.7|16168.9|16213.8|16212|16223.6|16221.8|16162.9|16161.1|0
1757952000000|2025-09-15 16:00:00|16214.2|16212.4|16220.2|16218.4|16243.8|16242|16197.4|16195.6|0
1757955600000|2025-09-15 17:00:00|16219.7|16217.9|16235.7|16233.9|16237|16235.2|16202.3|16200.5|0
1757959200000|2025-09-15 18:00:00|16234.6|16232.8|16223.5|16221.7|16254.1|16252.3|16204.6|16202.8|0
1757962800000|2025-09-15 19:00:00|16223.4|16221.6|16252.7|16250.9|16254.7|16252.9|16208|16206.2|0
1757966400000|2025-09-15 20:00:00|16253.5|16251.7|16237|16234|16260|16257|16229.3|16226.3|0
1757970000000|2025-09-15 21:00:00|16236.7|16233.7|16242.7|16239.7|16243|16240|16236.7|16233.7|0
1757973600000|2025-09-15 22:00:00|16242.6|16239.6|16245.2|16242.2|16247|16244|16240.6|16237.6|0
1757977200000|2025-09-15 23:00:00|16245.7|16242.7|16255.6|16250.6|16255.6|16252.1|16243.5|16240.5|0
1757980800000|2025-09-16 00:00:00|16256|16251|16254|16249|16256.1|16251.1|16241.5|16236.5|0
1757984400000|2025-09-16 01:00:00|16254.3|16249.3|16262.5|16257.5|16266.8|16261.8|16252|16247|0
1757988000000|2025-09-16 02:00:00|16262.6|16257.6|16273.2|16268.2|16282|16277|16260.8|16255.8|0
1757991600000|2025-09-16 03:00:00|16273.6|16268.6|16283.5|16278.5|16284.6|16279.6|16272.3|16267.3|0
1757995200000|2025-09-16 04:00:00|16283.3|16278.3|16280|16275|16283.6|16278.6|16277.4|16272.4|0
1757998800000|2025-09-16 05:00:00|16280.1|16275.1|16290.3|16285.3|16295.6|16290.6|16278|16273|0
1758002400000|2025-09-16 06:00:00|16290.2|16285.2|16285.4|16280.4|16296.6|16291.6|16283.6|16278.6|0
1758006000000|2025-09-16 07:00:00|16285.6|16280.6|16297|16292|16305.4|16300.4|16281.1|16276.1|0
1758009600000|2025-09-16 08:00:00|16296.3|16291.3|16328.5|16325.5|16338.7|16335.7|16291.7|16288.7|0
1758013200000|2025-09-16 09:00:00|16328.4|16325.4|16338.7|16335.7|16340.4|16337.4|16321.2|16318.2|0
1758016800000|2025-09-16 10:00:00|16339.3|16336.3|16341.5|16338.5|16347.5|16344.5|16335.7|16332.7|0
1758020400000|2025-09-16 11:00:00|16339.3|16336.3|16324.7|16321.7|16339.3|16336.3|16315.2|16312.2|0
1758024000000|2025-09-16 12:00:00|16324.4|16321.4|16300|16297|16326|16323|16293.9|16290.9|0
1758027600000|2025-09-16 13:00:00|16300.1|16297.1|16222.7|16220.9|16309.9|16306.9|16191.8|16190|0
1758031200000|2025-09-16 14:00:00|16222.4|16220.6|16239.1|16237.3|16257.9|16256.1|16215.7|16213.9|0
1758034800000|2025-09-16 15:00:00|16239.7|16237.9|16203|16201.2|16239.7|16237.9|16202|16200.2|0
1758038400000|2025-09-16 16:00:00|16202.9|16201.1|16219.2|16217.4|16227.3|16225.5|16193.9|16192.1|0
1758042000000|2025-09-16 17:00:00|16219.4|16217.6|16234.2|16232.4|16246.6|16244.8|16219.4|16217.6|0
1758045600000|2025-09-16 18:00:00|16234.3|16232.5|16232.8|16231|16235.5|16233.7|16219.7|16217.9|0
1758049200000|2025-09-16 19:00:00|16233|16231.2|16212.6|16210.8|16240.6|16238.8|16208.5|16206.7|0
1758052800000|2025-09-16 20:00:00|16213.2|16210.2|16211|16208|16223.1|16220.1|16205.7|16202.7|0
1758056400000|2025-09-16 21:00:00|16210.9|16207.9|16209.2|16206.2|16212|16209|16206.7|16203.7|0
1758060000000|2025-09-16 22:00:00|16209.1|16206.1|16217.3|16214.3|16218.7|16215.7|16208.5|16205.5|0
1758063600000|2025-09-16 23:00:00|16217.1|16214.1|16220.5|16215.5|16223.1|16220.1|16216.8|16213.8|0
1758067200000|2025-09-17 00:00:00|16220.7|16215.7|16218.9|16213.9|16225.6|16220.6|16212|16207|0
1758070800000|2025-09-17 01:00:00|16218.7|16213.7|16211.9|16206.9|16223.4|16218.4|16210.4|16205.4|0
1758074400000|2025-09-17 02:00:00|16211.8|16206.8|16206.9|16201.9|16213.6|16208.6|16199.2|16194.2|0
1758078000000|2025-09-17 03:00:00|16207|16202|16202.9|16197.9|16208.1|16203.1|16201.9|16196.9|0
1758081600000|2025-09-17 04:00:00|16203|16198|16203.3|16198.3|16205.9|16200.9|16195.4|16190.4|0
1758085200000|2025-09-17 05:00:00|16203.6|16198.6|16202.6|16197.6|16208.7|16203.7|16192|16187|0
1758088800000|2025-09-17 06:00:00|16202.7|16197.7|16212.9|16207.9|16214.3|16209.3|16196.5|16191.5|0
1758092400000|2025-09-17 07:00:00|16212.4|16207.4|16228.5|16223.5|16229.5|16224.5|16207.9|16202.9|0
1758096000000|2025-09-17 08:00:00|16225.9|16220.9|16195.3|16192.3|16237|16234|16154.4|16151.4|0
1758099600000|2025-09-17 09:00:00|16195.5|16192.5|16205.6|16202.6|16214.9|16211.9|16195.2|16192.2|0
1758103200000|2025-09-17 10:00:00|16205.7|16202.7|16194.7|16191.7|16219.4|16216.4|16190.8|16187.8|0
1758106800000|2025-09-17 11:00:00|16201.8|16198.8|16202.8|16199.8|16207.3|16204.3|16190.5|16187.5|0
1758110400000|2025-09-17 12:00:00|16202.3|16199.3|16219.4|16216.4|16223.6|16220.6|16201.2|16198.2|0
1758114000000|2025-09-17 13:00:00|16219.3|16216.3|16128.1|16126.3|16235.6|16233.8|16125.7|16123.9|0
1758117600000|2025-09-17 14:00:00|16129.2|16127.4|16065.9|16064.1|16140.1|16138.3|16063.8|16062|0
1758121200000|2025-09-17 15:00:00|16066.6|16064.8|16035.4|16033.6|16074.1|16072.3|16024|16022.2|0
1758124800000|2025-09-17 16:00:00|16035.3|16033.5|16049.9|16048.1|16059.5|16057.7|16024.6|16022.8|0
1758128400000|2025-09-17 17:00:00|16049.7|16047.9|16080.3|16078.5|16084.6|16082.8|16046.1|16044.3|0
1758132000000|2025-09-17 18:00:00|16080.2|16078.4|16066.2|16064.4|16111.3|16109.5|15958.8|15957|0
1758135600000|2025-09-17 19:00:00|16065.4|16063.6|16121.9|16120.1|16184.1|16182.3|16062|16060.2|0
1758139200000|2025-09-17 20:00:00|16121.1|16118.1|16159.2|16156.2|16166.9|16163.9|16078.8|16075.8|0
1758142800000|2025-09-17 21:00:00|16161.6|16158.6|16165.1|16162.1|16174|16171|16148.6|16145.6|0
1758146400000|2025-09-17 22:00:00|16163.7|16160.7|16212.1|16209.1|16212.1|16209.1|16163.6|16160.6|0
1758150000000|2025-09-17 23:00:00|16212.3|16209.3|16228.4|16223.4|16228.4|16224.5|16208.1|16205.1|0
1758153600000|2025-09-18 00:00:00|16228.5|16223.5|16213.7|16208.7|16228.7|16223.7|16210.6|16205.6|0
1758157200000|2025-09-18 01:00:00|16213.8|16208.8|16234.1|16229.1|16237|16232|16211.2|16206.2|0
1758160800000|2025-09-18 02:00:00|16234.2|16229.2|16254|16249|16255.3|16250.3|16229.9|16224.9|0
1758164400000|2025-09-18 03:00:00|16253.6|16248.6|16264.3|16259.3|16270.3|16265.3|16253.5|16248.5|0
1758168000000|2025-09-18 04:00:00|16264.5|16259.5|16271.4|16266.4|16276.8|16271.8|16260.4|16255.4|0
1758171600000|2025-09-18 05:00:00|16271.1|16266.1|16248.5|16243.5|16274.5|16269.5|16246.1|16241.1|0
1758175200000|2025-09-18 06:00:00|16248.1|16243.1|16255.9|16250.9|16256.6|16251.6|16228.5|16223.5|0
1758178800000|2025-09-18 07:00:00|16255.2|16250.2|16283.2|16278.2|16287|16282|16250.1|16245.1|0
1758182400000|2025-09-18 08:00:00|16283|16278|16361.6|16358.6|16362.7|16359.7|16272.1|16269.1|0
1758186000000|2025-09-18 09:00:00|16362.1|16359.1|16347.3|16344.3|16363.4|16360.4|16341.5|16338.5|0
1758189600000|2025-09-18 10:00:00|16347.2|16344.2|16352.8|16349.8|16367.5|16364.5|16343.3|16340.3|0
1758193200000|2025-09-18 11:00:00|16347.1|16344.1|16324.3|16321.3|16352.3|16349.3|16304.3|16301.3|0
1758196800000|2025-09-18 12:00:00|16325.3|16322.3|16311.3|16308.3|16345.1|16342.1|16310.6|16307.6|0
1758200400000|2025-09-18 13:00:00|16309.9|16306.9|16315.2|16313.4|16354.6|16352.8|16248|16246.2|0
1758204000000|2025-09-18 14:00:00|16320|16318.2|16322.7|16320.9|16378.5|16376.7|16301|16299.2|0
1758207600000|2025-09-18 15:00:00|16322.9|16321.1|16288.7|16286.9|16367.9|16366.1|16285|16283.2|0
1758211200000|2025-09-18 16:00:00|16288|16286.2|16341.2|16339.4|16351.9|16350.1|16287.8|16286|0
1758214800000|2025-09-18 17:00:00|16342.7|16340.9|16331.5|16329.7|16358.4|16356.6|16317.7|16315.9|0
1758218400000|2025-09-18 18:00:00|16330.7|16328.9|16351.3|16349.5|16359.7|16357.9|16325.7|16323.9|0
1758222000000|2025-09-18 19:00:00|16351.7|16349.9|16323|16321.2|16356.1|16354.3|16309.7|16307.9|0
1758225600000|2025-09-18 20:00:00|16323.6|16320.6|16337.2|16334.2|16342.6|16339.6|16320.6|16317.6|0
1758229200000|2025-09-18 21:00:00|16337.4|16334.4|16341.4|16338.4|16341.5|16338.5|16335.5|16332.5|0
1758232800000|2025-09-18 22:00:00|16341.2|16338.2|16348.4|16345.4|16348.5|16345.5|16340.5|16337.5|0
1758236400000|2025-09-18 23:00:00|16348.3|16345.3|16354|16349|16355.5|16352.5|16347.4|16344.4|0
1758240000000|2025-09-19 00:00:00|16354.2|16349.2|16332.8|16327.8|16360.7|16355.7|16321.7|16316.7|0
1758243600000|2025-09-19 01:00:00|16332.2|16327.2|16337.4|16332.4|16340.4|16335.4|16326.4|16321.4|0
1758247200000|2025-09-19 02:00:00|16337.3|16332.3|16334|16329|16341.7|16336.7|16325.7|16320.7|0
1758250800000|2025-09-19 03:00:00|16334.1|16329.1|16334.3|16329.3|16351.9|16346.9|16328.3|16323.3|0
1758254400000|2025-09-19 04:00:00|16334.6|16329.6|16339.8|16334.8|16341.8|16336.8|16312.3|16307.3|0
1758258000000|2025-09-19 05:00:00|16339.9|16334.9|16329.3|16324.3|16342.1|16337.1|16322.9|16317.9|0
1758261600000|2025-09-19 06:00:00|16329.2|16324.2|16305.2|16300.2|16336.7|16331.7|16305|16300|0
1758265200000|2025-09-19 07:00:00|16305|16300|16314.7|16309.7|16318.9|16313.9|16292.4|16287.4|0
1758268800000|2025-09-19 08:00:00|16313.5|16308.5|16325.1|16322.1|16330.6|16327.6|16299.3|16296.3|0
1758272400000|2025-09-19 09:00:00|16325.2|16322.2|16338.8|16335.8|16349.6|16346.6|16323.2|16320.2|0
1758276000000|2025-09-19 10:00:00|16338.7|16335.7|16348.3|16345.3|16350.9|16347.9|16331.8|16328.8|0
1758279600000|2025-09-19 11:00:00|16349.7|16346.7|16359|16356|16360.1|16357.1|16343.5|16340.5|0
1758283200000|2025-09-19 12:00:00|16358.8|16355.8|16358.7|16355.7|16375.2|16372.2|16356.5|16353.5|0
1758286800000|2025-09-19 13:00:00|16358.6|16355.6|16419.6|16417.8|16428.4|16426.6|16351.3|16349.5|0
1758290400000|2025-09-19 14:00:00|16419.1|16417.3|16400.4|16398.6|16431.4|16429.6|16369.4|16367.6|0
1758294000000|2025-09-19 15:00:00|16400.7|16398.9|16401.9|16400.1|16411.8|16410|16363.1|16361.3|0
1758297600000|2025-09-19 16:00:00|16401.5|16399.7|16438|16436.2|16442|16440.2|16401|16399.2|0
1758301200000|2025-09-19 17:00:00|16437.2|16435.4|16419.7|16417.9|16437.8|16436|16405.5|16403.7|0
1758304800000|2025-09-19 18:00:00|16419.9|16418.1|16443.2|16441.4|16444.8|16443|16414.4|16412.6|0
1758308400000|2025-09-19 19:00:00|16442.6|16440.8|16470.4|16468.6|16487.5|16485.7|16439.1|16437.3|0
1758312000000|2025-09-19 20:00:00|16467.1|16464.1|16466.7|16463.7|16471.8|16468.8|16454.3|16451.3|0
1758492000000|2025-09-21 22:00:00|16471.9|16466.9|16459.8|16454.8|16472.1|16467.1|16443.7|16438.7|0
1758495600000|2025-09-21 23:00:00|16460.1|16455.1|16459.3|16454.3|16463|16458|16456.4|16451.4|0
1758499200000|2025-09-22 00:00:00|16460.4|16455.4|16446.6|16441.6|16478.1|16473.1|16444.1|16439.1|0
1758502800000|2025-09-22 01:00:00|16447|16442|16455.6|16450.6|16461.4|16456.4|16445|16440|0
1758506400000|2025-09-22 02:00:00|16455.7|16450.7|16461.3|16456.3|16462.9|16457.9|16453.9|16448.9|0
1758510000000|2025-09-22 03:00:00|16461.5|16456.5|16466.5|16461.5|16470.1|16465.1|16453.4|16448.4|0
1758513600000|2025-09-22 04:00:00|16466.3|16461.3|16461.5|16456.5|16467.1|16462.1|16459.1|16454.1|0
1758517200000|2025-09-22 05:00:00|16461.6|16456.6|16453.7|16448.7|16468.5|16463.5|16453.4|16448.4|0
1758520800000|2025-09-22 06:00:00|16454.1|16449.1|16436.9|16431.9|16458.2|16453.2|16435.7|16430.7|0
1758524400000|2025-09-22 07:00:00|16437|16432|16412.6|16407.6|16446.4|16441.4|16386.7|16381.7|0
1758528000000|2025-09-22 08:00:00|16413.4|16408.4|16392.4|16389.4|16421.6|16418.6|16389.7|16386.7|0
1758531600000|2025-09-22 09:00:00|16392.6|16389.6|16394|16391|16399|16396|16371.8|16368.8|0
1758535200000|2025-09-22 10:00:00|16394.6|16391.6|16400|16397|16410.5|16407.5|16384.2|16381.2|0
1758538800000|2025-09-22 11:00:00|16403.9|16400.9|16410.2|16407.2|16413.6|16410.6|16399.7|16396.7|0
1758542400000|2025-09-22 12:00:00|16410.4|16407.4|16415.5|16412.5|16424.7|16421.7|16394.9|16391.9|0
1758546000000|2025-09-22 13:00:00|16415.4|16412.4|16371.8|16370|16446|16444.2|16361.3|16359.5|0
1758549600000|2025-09-22 14:00:00|16374.5|16372.7|16429.5|16427.7|16444.2|16442.4|16360.1|16358.3|0
1758553200000|2025-09-22 15:00:00|16428.2|16426.4|16421.5|16419.7|16432.6|16430.8|16384.3|16382.5|0
1758556800000|2025-09-22 16:00:00|16421.2|16419.4|16452.8|16451|16477.5|16475.7|16408.6|16406.8|0
1758560400000|2025-09-22 17:00:00|16452.3|16450.5|16469.6|16467.8|16470.3|16468.5|16447.1|16445.3|0
1758564000000|2025-09-22 18:00:00|16468.9|16467.1|16470|16468.2|16488.9|16487.1|16462.8|16461|0
1758567600000|2025-09-22 19:00:00|16470.4|16468.6|16451.3|16449.5|16478.4|16476.6|16438.2|16436.4|0
1758571200000|2025-09-22 20:00:00|16451.9|16448.9|16463.9|16460.9|16464.5|16461.5|16442|16439|0
1758574800000|2025-09-22 21:00:00|16463.4|16460.4|16471.2|16468.2|16471.8|16468.8|16462.9|16459.9|0
1758578400000|2025-09-22 22:00:00|16470.9|16467.9|16455.8|16452.8|16471|16468|16449.9|16446.9|0
1758582000000|2025-09-22 23:00:00|16455.9|16452.9|16455.7|16450.7|16457.3|16454.3|16451.6|16448.6|0
1758585600000|2025-09-23 00:00:00|16455.8|16450.8|16450|16445|16459.6|16454.6|16447.8|16442.8|0
1758589200000|2025-09-23 01:00:00|16449.9|16444.9|16454.5|16449.5|16463.6|16458.6|16447.9|16442.9|0
1758592800000|2025-09-23 02:00:00|16454.4|16449.4|16457.4|16452.4|16461.6|16456.6|16454.2|16449.2|0
1758596400000|2025-09-23 03:00:00|16457.3|16452.3|16460.1|16455.1|16462.4|16457.4|16455.9|16450.9|0
1758600000000|2025-09-23 04:00:00|16459.9|16454.9|16449.1|16444.1|16460.2|16455.2|16442.2|16437.2|0
1758603600000|2025-09-23 05:00:00|16449|16444|16455.7|16450.7|16468.6|16463.6|16446.6|16441.6|0
1758607200000|2025-09-23 06:00:00|16455.8|16450.8|16467.2|16462.2|16468.3|16463.3|16453.6|16448.6|0
1758610800000|2025-09-23 07:00:00|16467|16462|16457.9|16452.9|16467|16462|16444|16439|0
1758614400000|2025-09-23 08:00:00|16457.5|16452.5|16464.3|16461.3|16485.1|16482.1|16456.7|16451.7|0
1758618000000|2025-09-23 09:00:00|16464.4|16461.4|16468.6|16465.6|16472.2|16469.2|16461.1|16458.1|0
1758621600000|2025-09-23 10:00:00|16468.8|16465.8|16463.4|16460.4|16469.8|16466.8|16454.8|16451.8|0
1758625200000|2025-09-23 11:00:00|16467.3|16464.3|16452.7|16449.7|16468|16465|16442.2|16439.2|0
1758628800000|2025-09-23 12:00:00|16453|16450|16461|16458|16464.4|16461.4|16445.1|16442.1|0
1758632400000|2025-09-23 13:00:00|16461.1|16458.1|16321.9|16320.1|16464.6|16461.6|16312|16310.2|0
1758636000000|2025-09-23 14:00:00|16318.4|16316.6|16349.6|16347.8|16369|16367.2|16314.4|16312.6|0
1758639600000|2025-09-23 15:00:00|16350.2|16348.4|16362.2|16360.4|16372.9|16371.1|16335.9|16334.1|0
1758643200000|2025-09-23 16:00:00|16362.7|16360.9|16324.8|16323|16368.2|16366.4|16313.5|16311.7|0
1758646800000|2025-09-23 17:00:00|16324.3|16322.5|16259.6|16257.8|16326|16324.2|16208|16206.2|0
1758650400000|2025-09-23 18:00:00|16259.7|16257.9|16200.1|16198.3|16263.9|16262.1|16196.3|16194.5|0
1758654000000|2025-09-23 19:00:00|16200|16198.2|16232.3|16230.5|16239.6|16237.8|16195.5|16193.7|0
1758657600000|2025-09-23 20:00:00|16232.7|16229.7|16221.4|16218.4|16234.1|16231.1|16212.9|16209.9|0
1758661200000|2025-09-23 21:00:00|16221.2|16218.2|16232.7|16229.7|16240.9|16237.9|16221.2|16218.2|0
1758664800000|2025-09-23 22:00:00|16232.8|16229.8|16237|16234|16243.2|16240.2|16231.3|16228.3|0
1758668400000|2025-09-23 23:00:00|16237.4|16234.4|16233.3|16228.3|16239.5|16236.5|16228.7|16225.7|0
1758672000000|2025-09-24 00:00:00|16233.5|16228.5|16230.7|16225.7|16237|16232|16212|16207|0
1758675600000|2025-09-24 01:00:00|16230.6|16225.6|16220.1|16215.1|16231.8|16226.8|16216.5|16211.5|0
1758679200000|2025-09-24 02:00:00|16220.2|16215.2|16228.9|16223.9|16230.4|16225.4|16216.3|16211.3|0
1758682800000|2025-09-24 03:00:00|16229|16224|16230.6|16225.6|16233.6|16228.6|16227.7|16222.7|0
1758686400000|2025-09-24 04:00:00|16230.7|16225.7|16243.6|16238.6|16243.8|16238.8|16229.7|16224.7|0
1758690000000|2025-09-24 05:00:00|16243.5|16238.5|16250.3|16245.3|16250.3|16245.3|16239.9|16234.9|0
1758693600000|2025-09-24 06:00:00|16250.5|16245.5|16267.2|16262.2|16274.9|16269.9|16249.2|16244.2|0
1758697200000|2025-09-24 07:00:00|16266.5|16261.5|16290.6|16285.6|16290.6|16285.6|16246.3|16241.3|0
1758700800000|2025-09-24 08:00:00|16290.7|16285.7|16291|16288|16295.6|16292.6|16272.7|16269.7|0
1758704400000|2025-09-24 09:00:00|16292.4|16289.4|16308.3|16305.3|16309.8|16306.8|16290.5|16287.5|0
1758708000000|2025-09-24 10:00:00|16308.1|16305.1|16298.5|16295.5|16319.9|16316.9|16294.4|16291.4|0
1758711600000|2025-09-24 11:00:00|16294.9|16291.9|16283.3|16280.3|16296.9|16293.9|16272.5|16269.5|0
1758715200000|2025-09-24 12:00:00|16282.7|16279.7|16289.8|16286.8|16295.3|16292.3|16276.2|16273.2|0
1758718800000|2025-09-24 13:00:00|16289.9|16286.9|16205.5|16203.7|16329.2|16327.4|16177.7|16175.9|0
1758722400000|2025-09-24 14:00:00|16204.6|16202.8|16190.6|16188.8|16239.9|16238.1|16185.9|16184.1|0
1758726000000|2025-09-24 15:00:00|16190.5|16188.7|16102.2|16100.4|16204.3|16202.5|16102|16100.2|0
1758729600000|2025-09-24 16:00:00|16102.6|16100.8|16099.7|16097.9|16123.7|16121.9|16058.5|16056.7|0
1758733200000|2025-09-24 17:00:00|16100.4|16098.6|16116.9|16115.1|16143|16141.2|16099.6|16097.8|0
1758736800000|2025-09-24 18:00:00|16116.8|16115|16130.4|16128.6|16134.3|16132.5|16099.1|16097.3|0
1758740400000|2025-09-24 19:00:00|16131.3|16129.5|16129.5|16127.7|16137.2|16135.4|16087.9|16086.1|0
1758744000000|2025-09-24 20:00:00|16130.1|16127.1|16136.4|16133.4|16140.1|16137.1|16122.3|16119.3|0
1758747600000|2025-09-24 21:00:00|16136.5|16133.5|16147.5|16144.5|16148.1|16145.1|16132.6|16129.6|0
1758751200000|2025-09-24 22:00:00|16147.6|16144.6|16141.9|16138.9|16148.1|16145.1|16141.1|16138.1|0
1758754800000|2025-09-24 23:00:00|16141.4|16138.4|16142.5|16137.5|16142.7|16139.1|16136.3|16133.3|0
1758758400000|2025-09-25 00:00:00|16142.2|16137.2|16156.4|16151.4|16158.5|16153.5|16140|16135|0
1758762000000|2025-09-25 01:00:00|16156.3|16151.3|16162.1|16157.1|16168.2|16163.2|16154.2|16149.2|0
1758765600000|2025-09-25 02:00:00|16162.6|16157.6|16166.2|16161.2|16167.3|16162.3|16157.4|16152.4|0
1758769200000|2025-09-25 03:00:00|16166.3|16161.3|16163.3|16158.3|16166.3|16161.3|16160.2|16155.2|0
1758772800000|2025-09-25 04:00:00|16163.4|16158.4|16145.5|16140.5|16164.7|16159.7|16141.7|16136.7|0
1758776400000|2025-09-25 05:00:00|16145.6|16140.6|16140|16135|16147.4|16142.4|16129.4|16124.4|0
1758780000000|2025-09-25 06:00:00|16140.3|16135.3|16122|16117|16144.1|16139.1|16116.1|16111.1|0
1758783600000|2025-09-25 07:00:00|16122.2|16117.2|16129.3|16124.3|16136.5|16131.5|16098.7|16093.7|0
1758787200000|2025-09-25 08:00:00|16129.4|16124.4|16136.2|16133.2|16171.6|16168.6|16127.7|16122.7|0
1758790800000|2025-09-25 09:00:00|16138.8|16135.8|16113.1|16110.1|16138.8|16135.8|16105.4|16102.4|0
1758794400000|2025-09-25 10:00:00|16114|16111|16118.4|16115.4|16130|16127|16092.4|16089.4|0
1758798000000|2025-09-25 11:00:00|16115.8|16112.8|16052.5|16049.5|16118|16115|16049.4|16046.4|0
1758801600000|2025-09-25 12:00:00|16051.9|16048.9|16009|16006|16051.9|16048.9|16001.7|15998.7|0
1758805200000|2025-09-25 13:00:00|16008.9|16005.9|15923.4|15921.6|16031.3|16028.3|15887.5|15885.7|0
1758808800000|2025-09-25 14:00:00|15923|15921.2|16077.2|16075.4|16093|16091.2|15913.9|15912.1|0
1758812400000|2025-09-25 15:00:00|16078.1|16076.3|16129.6|16127.8|16144.4|16142.6|16047.1|16045.3|0
1758816000000|2025-09-25 16:00:00|16129.7|16127.9|16061.2|16059.4|16141.3|16139.5|16049.9|16048.1|0
1758819600000|2025-09-25 17:00:00|16061.9|16060.1|15999.3|15997.5|16074.7|16072.9|15995.4|15993.6|0
1758823200000|2025-09-25 18:00:00|15999.5|15997.7|16067.5|16065.7|16080|16078.2|15962.3|15960.5|0
1758826800000|2025-09-25 19:00:00|16064.6|16062.8|16073.3|16071.5|16085|16083.2|16029.7|16027.9|0
1758830400000|2025-09-25 20:00:00|16074.5|16069.3|16085.5|16082.5|16099.5|16096.5|16049.1|16046.1|0
1758834000000|2025-09-25 21:00:00|16085.7|16082.7|16074.6|16071.6|16088.7|16085.7|16074.5|16071.5|0
1758837600000|2025-09-25 22:00:00|16075.6|16072.6|16085.7|16082.7|16092.4|16089.4|16074.9|16071.9|0
1758841200000|2025-09-25 23:00:00|16085.6|16082.6|16061.4|16056.4|16087.3|16084.3|16058.1|16055.1|0
1758844800000|2025-09-26 00:00:00|16061|16056|16068.4|16063.4|16073.1|16068.1|16054.2|16049.2|0
1758848400000|2025-09-26 01:00:00|16067.9|16062.9|16047.9|16042.9|16067.9|16062.9|16045.1|16040.1|0
1758852000000|2025-09-26 02:00:00|16047.6|16042.6|16052.7|16047.7|16065.6|16060.6|16045.9|16040.9|0
1758855600000|2025-09-26 03:00:00|16052.6|16047.6|16045.2|16040.2|16054|16049|16034.9|16029.9|0
1758859200000|2025-09-26 04:00:00|16044.9|16039.9|16035.9|16030.9|16059.9|16054.9|16033.4|16028.4|0
1758862800000|2025-09-26 05:00:00|16036.3|16031.3|16060.8|16055.8|16062.4|16057.4|16034.1|16029.1|0
1758866400000|2025-09-26 06:00:00|16060.2|16055.2|16084.8|16079.8|16100.3|16095.3|16057.6|16052.6|0
1758870000000|2025-09-26 07:00:00|16085|16080|16082|16077|16100.9|16095.9|16071.1|16066.1|0
1758873600000|2025-09-26 08:00:00|16081.7|16076.7|16029.2|16026.2|16095.4|16092.4|16028.4|16025.4|0
1758877200000|2025-09-26 09:00:00|16029.1|16026.1|16048.7|16045.7|16054.6|16051.6|16023.6|16020.6|0
1758880800000|2025-09-26 10:00:00|16050.2|16047.2|16040.1|16037.1|16060.8|16057.8|16029.2|16026.2|0
1758884400000|2025-09-26 11:00:00|16041.7|16038.7|16068.4|16065.4|16082.9|16079.9|16037.9|16034.9|0
1758888000000|2025-09-26 12:00:00|16066.7|16063.7|16121.1|16118.1|16151.3|16148.3|16060.2|16057.2|0
1758891600000|2025-09-26 13:00:00|16121.2|16118.2|16126.6|16124.8|16129.3|16127.5|16051.2|16049.4|0
1758895200000|2025-09-26 14:00:00|16126.4|16124.6|16020.9|16019.1|16144.6|16142.8|15998.5|15996.7|0
1758898800000|2025-09-26 15:00:00|16021.4|16019.6|16038.5|16036.7|16074.2|16072.4|16011.2|16009.4|0
1758902400000|2025-09-26 16:00:00|16038.4|16036.6|16114.5|16112.7|16117.9|16116.1|16031|16029.2|0
1758906000000|2025-09-26 17:00:00|16114.6|16112.8|16114|16112.2|16141.6|16139.8|16099.6|16097.8|0
1758909600000|2025-09-26 18:00:00|16114.1|16112.3|16128.9|16127.1|16140.5|16138.7|16097.1|16095.3|0
1758913200000|2025-09-26 19:00:00|16128.6|16126.8|16124.1|16122.3|16137.4|16135.6|16102.6|16100.8|0
1758916800000|2025-09-26 20:00:00|16126|16123|16121.8|16118.8|16136.7|16133.7|16117.1|16114.1|0
1759096800000|2025-09-28 22:00:00|16128.7|16123.7|16142.6|16137.6|16152.4|16147.4|16120.6|16115.6|0
1759100400000|2025-09-28 23:00:00|16142.5|16137.5|16153.5|16148.5|16157.5|16152.5|16141.9|16136.9|0
1759104000000|2025-09-29 00:00:00|16153.6|16148.6|16167.3|16162.3|16177|16172|16148.4|16143.4|0
1759107600000|2025-09-29 01:00:00|16167.7|16162.7|16167.3|16162.3|16175.6|16170.6|16154.8|16149.8|0
1759111200000|2025-09-29 02:00:00|16167.4|16162.4|16181.5|16176.5|16182|16177|16162.5|16157.5|0
1759114800000|2025-09-29 03:00:00|16181.4|16176.4|16182.9|16177.9|16184.9|16179.9|16175.9|16170.9|0
1759118400000|2025-09-29 04:00:00|16183|16178|16192.5|16187.5|16196.7|16191.7|16181.8|16176.8|0
1759122000000|2025-09-29 05:00:00|16192.9|16187.9|16191.5|16186.5|16199.7|16194.7|16188.3|16183.3|0
1759125600000|2025-09-29 06:00:00|16191.7|16186.7|16204.8|16199.8|16212.2|16207.2|16182.9|16177.9|0
1759129200000|2025-09-29 07:00:00|16204.9|16199.9|16211|16206|16218.7|16213.7|16190|16185|0
1759132800000|2025-09-29 08:00:00|16211.2|16206.2|16263.7|16260.7|16269.2|16266.2|16210.7|16205.7|0
1759136400000|2025-09-29 09:00:00|16263.3|16260.3|16250.9|16247.9|16272.3|16269.3|16250.9|16247.9|0
1759140000000|2025-09-29 10:00:00|16251.1|16248.1|16256.6|16253.6|16263.3|16260.3|16248.7|16245.7|0
1759143600000|2025-09-29 11:00:00|16256.4|16253.4|16237|16234|16256.4|16253.4|16230.5|16227.5|0
1759147200000|2025-09-29 12:00:00|16237.4|16234.4|16228|16225|16252.9|16249.9|16219|16216|0
1759150800000|2025-09-29 13:00:00|16227.8|16224.8|16294.6|16292.8|16307.2|16305.4|16183.6|16180.6|0
1759154400000|2025-09-29 14:00:00|16295.1|16293.3|16265.7|16263.9|16319.2|16317.4|16260.6|16258.8|0
1759158000000|2025-09-29 15:00:00|16265.6|16263.8|16213.7|16211.9|16273.2|16271.4|16198|16196.2|0
1759161600000|2025-09-29 16:00:00|16214.5|16212.7|16205.3|16203.5|16239.4|16237.6|16197.4|16195.6|0
1759165200000|2025-09-29 17:00:00|16205.7|16203.9|16183.9|16182.1|16206.4|16204.6|16167|16165.2|0
1759168800000|2025-09-29 18:00:00|16183.8|16182|16168.1|16166.3|16194.9|16193.1|16164.4|16162.6|0
1759172400000|2025-09-29 19:00:00|16168.2|16166.4|16158.8|16157|16168.2|16166.4|16125.6|16123.8|0
1759176000000|2025-09-29 20:00:00|16159.4|16156.4|16154|16151|16169.9|16166.9|16145.6|16142.6|0
1759179600000|2025-09-29 21:00:00|16154.5|16151.5|16144.9|16141.9|16154.8|16151.8|16138.7|16135.7|0
1759183200000|2025-09-29 22:00:00|16144.7|16141.7|16151.7|16148.7|16153.5|16150.5|16142.1|16139.1|0
1759186800000|2025-09-29 23:00:00|16152|16149|16146.8|16141.8|16157.7|16154.7|16144.5|16141.4|0
1759190400000|2025-09-30 00:00:00|16146.7|16141.7|16155.9|16150.9|16158.4|16153.4|16134.1|16129.1|0
1759194000000|2025-09-30 01:00:00|16155.3|16150.3|16143.5|16138.5|16156.1|16151.1|16137.1|16132.1|0
1759197600000|2025-09-30 02:00:00|16143.7|16138.7|16164.2|16159.2|16166.8|16161.8|16142.1|16137.1|0
1759201200000|2025-09-30 03:00:00|16164.1|16159.1|16159.6|16154.6|16169.5|16164.5|16157.2|16152.2|0
1759204800000|2025-09-30 04:00:00|16159.9|16154.9|16146|16141|16161.1|16156.1|16145.7|16140.7|0
1759208400000|2025-09-30 05:00:00|16145.9|16140.9|16155.1|16150.1|16158|16153|16141.1|16136.1|0
1759212000000|2025-09-30 06:00:00|16155|16150|16138.5|16133.5|16169|16164|16137.2|16132.2|0
1759215600000|2025-09-30 07:00:00|16138.3|16133.3|16124.8|16119.8|16142.3|16137.3|16099.9|16094.9|0
1759219200000|2025-09-30 08:00:00|16124.7|16119.7|16165.7|16162.7|16171|16168|16118.7|16113.7|0
1759222800000|2025-09-30 09:00:00|16165.6|16162.6|16162.6|16159.6|16173.3|16170.3|16152.4|16149.4|0
1759226400000|2025-09-30 10:00:00|16162.3|16159.3|16170|16167|16175.5|16172.5|16150.6|16147.6|0
1759230000000|2025-09-30 11:00:00|16170.5|16167.5|16167.6|16164.6|16179.3|16176.3|16162.7|16159.7|0
1759233600000|2025-09-30 12:00:00|16167.7|16164.7|16193.1|16190.1|16198.4|16195.4|16160.8|16157.8|0
1759237200000|2025-09-30 13:00:00|16193.2|16190.2|16058.4|16056.6|16197.3|16194.3|16022.4|16020.6|0
1759240800000|2025-09-30 14:00:00|16058|16056.2|16110.7|16108.9|16111.8|16110|16016.2|16014.4|0
1759244400000|2025-09-30 15:00:00|16110.1|16108.3|16109.2|16107.4|16127.5|16125.7|16049.5|16047.7|0
1759248000000|2025-09-30 16:00:00|16108.8|16107|16061.6|16059.8|16124.1|16122.3|16057|16055.2|0
1759251600000|2025-09-30 17:00:00|16060.2|16058.4|16042|16040.2|16063|16061.2|16020.6|16018.8|0
1759255200000|2025-09-30 18:00:00|16041.8|16040|16090.6|16088.8|16105|16103.2|16031.4|16029.6|0
1759258800000|2025-09-30 19:00:00|16090.5|16088.7|16162.3|16160.5|16175.7|16173.9|16082.3|16080.5|0
1759262400000|2025-09-30 20:00:00|16162.9|16159.9|16126.7|16123.7|16164.5|16161.5|16119.4|16116.4|0
1759266000000|2025-09-30 21:00:00|16123.7|16120.7|16128.9|16125.9|16128.9|16125.9|16123.3|16120.3|0
1759269600000|2025-09-30 22:00:00|16129|16126|16125|16122|16136.6|16133.6|16123.9|16120.9|0
1759273200000|2025-09-30 23:00:00|16125.1|16122.1|16118.6|16113.6|16126.4|16123.4|16111.2|16108.2|0
1759276800000|2025-10-01 00:00:00|16119|16114|16092.9|16087.9|16123.3|16118.3|16088.1|16083.1|0
1759280400000|2025-10-01 01:00:00|16093|16088|16099.9|16094.9|16104.6|16099.6|16085.7|16080.7|0
1759284000000|2025-10-01 02:00:00|16099.8|16094.8|16087.8|16082.8|16100.8|16095.8|16085.5|16080.5|0
1759287600000|2025-10-01 03:00:00|16088.1|16083.1|16077.1|16072.1|16088.7|16083.7|16071.4|16066.4|0
1759291200000|2025-10-01 04:00:00|16077.2|16072.2|16078.6|16073.6|16084.3|16079.3|16075.8|16070.8|0
1759294800000|2025-10-01 05:00:00|16078.8|16073.8|16069.6|16064.6|16082.5|16077.5|16067.6|16062.6|0
1759298400000|2025-10-01 06:00:00|16069.8|16064.8|15995.6|15990.6|16075.3|16070.3|15982.1|15977.1|0
1759302000000|2025-10-01 07:00:00|15995.2|15990.2|16005.9|16000.9|16020.5|16015.5|15984.2|15979.2|0
1759305600000|2025-10-01 08:00:00|16005.8|16000.8|16047.7|16044.7|16050.1|16047.1|15988.2|15985.2|0
1759309200000|2025-10-01 09:00:00|16047.3|16044.3|16044|16041|16061.6|16058.6|16020.3|16017.3|0
1759312800000|2025-10-01 10:00:00|16043.8|16040.8|16040.5|16037.5|16062.6|16059.6|16036.8|16033.8|0
1759316400000|2025-10-01 11:00:00|16035.5|16032.5|16067.2|16064.2|16073.2|16070.2|16035.5|16032.5|0
1759320000000|2025-10-01 12:00:00|16067.1|16064.1|16035.6|16032.6|16069|16066|16026.6|16023.6|0
1759323600000|2025-10-01 13:00:00|16035.8|16032.8|16026.9|16025.1|16100.9|16099.1|15986.6|15984.8|0
1759327200000|2025-10-01 14:00:00|16026.2|16024.4|16085.9|16084.1|16099.4|16097.6|16016.6|16014.8|0
1759330800000|2025-10-01 15:00:00|16085.1|16083.3|16114.2|16112.4|16133|16131.2|16067.4|16065.6|0
1759334400000|2025-10-01 16:00:00|16114.4|16112.6|16145.9|16144.1|16146.5|16144.7|16109.7|16107.9|0
1759338000000|2025-10-01 17:00:00|16146.2|16144.4|16148|16146.2|16166.3|16164.5|16136.1|16134.3|0
1759341600000|2025-10-01 18:00:00|16147.4|16145.6|16175.3|16173.5|16186.1|16184.3|16144.3|16142.5|0
1759345200000|2025-10-01 19:00:00|16174.3|16172.5|16165.2|16163.4|16182.5|16180.7|16145.2|16143.4|0
1759348800000|2025-10-01 20:00:00|16164.9|16161.9|16155.7|16152.7|16171|16168|16138.9|16135.9|0
1759352400000|2025-10-01 21:00:00|16155.6|16152.6|16159.9|16156.9|16160|16157|16147.6|16144.6|0
1759356000000|2025-10-01 22:00:00|16159.6|16156.6|16172.2|16169.2|16173|16170|16159.6|16156.6|0
1759359600000|2025-10-01 23:00:00|16172.1|16169.1|16173.4|16168.4|16173.4|16170|16165.5|16162.5|0
1759363200000|2025-10-02 00:00:00|16174.2|16169.2|16199.9|16194.9|16202.2|16197.2|16171.4|16166.4|0
1759366800000|2025-10-02 01:00:00|16200.1|16195.1|16209.5|16204.5|16211.6|16206.6|16191|16186|0
1759370400000|2025-10-02 02:00:00|16209.7|16204.7|16198.2|16193.2|16210.8|16205.8|16194.2|16189.2|0
1759374000000|2025-10-02 03:00:00|16198.1|16193.1|16203.2|16198.2|16205.8|16200.8|16189.1|16184.1|0
1759377600000|2025-10-02 04:00:00|16203.3|16198.3|16205.5|16200.5|16210.9|16205.9|16194.6|16189.6|0
1759381200000|2025-10-02 05:00:00|16205.4|16200.4|16206.7|16201.7|16211.8|16206.8|16201.7|16196.7|0
1759384800000|2025-10-02 06:00:00|16206.8|16201.8|16202.5|16197.5|16212.1|16207.1|16197.8|16192.8|0
1759388400000|2025-10-02 07:00:00|16202.6|16197.6|16214.8|16209.8|16220.9|16215.9|16196.2|16191.2|0
1759392000000|2025-10-02 08:00:00|16214.6|16209.6|16245.6|16242.6|16250.2|16247.2|16208.8|16205.8|0
1759395600000|2025-10-02 09:00:00|16245.7|16242.7|16222.8|16219.8|16249.3|16246.3|16221.7|16218.7|0
1759399200000|2025-10-02 10:00:00|16222.6|16219.6|16217.8|16214.8|16245|16242|16216.7|16213.7|0
1759402800000|2025-10-02 11:00:00|16220|16217|16248.5|16245.5|16248.9|16245.9|16214.4|16211.4|0
1759406400000|2025-10-02 12:00:00|16248.4|16245.4|16277.9|16274.9|16283.8|16280.8|16244.2|16241.2|0
1759410000000|2025-10-02 13:00:00|16278|16275|16153.7|16151.9|16282.5|16279.5|16106.5|16104.7|0
1759413600000|2025-10-02 14:00:00|16152.2|16150.4|16149.6|16147.8|16217.1|16215.3|16142|16140.2|0
1759417200000|2025-10-02 15:00:00|16150.2|16148.4|16212.6|16210.8|16216.9|16215.1|16127.7|16125.9|0
1759420800000|2025-10-02 16:00:00|16212.5|16210.7|16212.2|16210.4|16213.9|16212.1|16182.5|16180.7|0
1759424400000|2025-10-02 17:00:00|16212|16210.2|16225.4|16223.6|16240.3|16238.5|16201.7|16199.9|0
1759428000000|2025-10-02 18:00:00|16224.6|16222.8|16225.1|16223.3|16233|16231.2|16217.5|16215.7|0
1759431600000|2025-10-02 19:00:00|16224.7|16222.9|16221.3|16219.5|16230.9|16229.1|16199.6|16197.8|0
1759435200000|2025-10-02 20:00:00|16221.9|16218.9|16218.2|16215.2|16233.3|16230.3|16212.6|16209.6|0
1759438800000|2025-10-02 21:00:00|16218.1|16215.1|16213.3|16210.3|16219|16216|16211|16208|0
1759442400000|2025-10-02 22:00:00|16213.4|16210.4|16213.4|16210.4|16219.6|16216.6|16204.1|16201.1|0
1759446000000|2025-10-02 23:00:00|16213.3|16210.3|16232.6|16227.6|16232.6|16228.8|16212.7|16209.7|0
1759449600000|2025-10-03 00:00:00|16231.1|16226.1|16248.1|16243.1|16255.4|16250.4|16226.8|16221.8|0
1759453200000|2025-10-03 01:00:00|16248.2|16243.2|16258.6|16253.6|16259.3|16254.3|16242|16237|0
1759456800000|2025-10-03 02:00:00|16258.7|16253.7|16256.4|16251.4|16260.8|16255.8|16248.3|16243.3|0
1759460400000|2025-10-03 03:00:00|16256.5|16251.5|16265.2|16260.2|16268.3|16263.3|16254.8|16249.8|0
1759464000000|2025-10-03 04:00:00|16265.1|16260.1|16267.9|16262.9|16269.6|16264.6|16262.6|16257.6|0
1759467600000|2025-10-03 05:00:00|16267.5|16262.5|16266|16261|16280.3|16275.3|16266|16261|0
1759471200000|2025-10-03 06:00:00|16266.1|16261.1|16274.3|16269.3|16280|16275|16254.8|16249.8|0
1759474800000|2025-10-03 07:00:00|16274.2|16269.2|16272.4|16267.4|16281.3|16276.3|16266.8|16261.8|0
1759478400000|2025-10-03 08:00:00|16271.6|16266.6|16285.5|16282.5|16289.3|16286.3|16259.7|16256.7|0
1759482000000|2025-10-03 09:00:00|16285.7|16282.7|16285.6|16282.6|16287.4|16284.4|16275.9|16272.9|0
1759485600000|2025-10-03 10:00:00|16285.7|16282.7|16281.3|16278.3|16289.3|16286.3|16278.6|16275.6|0
1759489200000|2025-10-03 11:00:00|16273.4|16270.4|16235.3|16232.3|16282.8|16279.8|16231.4|16228.4|0
1759492800000|2025-10-03 12:00:00|16235.4|16232.4|16215.7|16212.7|16243.2|16240.2|16204.9|16201.9|0
1759496400000|2025-10-03 13:00:00|16215.6|16212.6|16194.6|16192.8|16255|16253.2|16187.4|16185.6|0
1759500000000|2025-10-03 14:00:00|16194.7|16192.9|16190.5|16188.7|16203.3|16201.5|16149.4|16147.6|0
1759503600000|2025-10-03 15:00:00|16190.9|16189.1|16208.3|16206.5|16219.8|16218|16183.3|16181.5|0
1759507200000|2025-10-03 16:00:00|16207.7|16205.9|16209.3|16207.5|16232.2|16230.4|16200.7|16198.9|0
1759510800000|2025-10-03 17:00:00|16207.8|16206|16112.3|16110.5|16207.8|16206|16076.1|16074.3|0
1759514400000|2025-10-03 18:00:00|16112.8|16111|16140.7|16138.9|16154.7|16152.9|16079.1|16077.3|0
1759518000000|2025-10-03 19:00:00|16141|16139.2|16126|16124.2|16144.5|16142.7|16113.4|16111.6|0
1759521600000|2025-10-03 20:00:00|16126.7|16123.7|16113.5|16110.5|16127.8|16124.8|16108.2|16105.2|0
1759701600000|2025-10-05 22:00:00|16137.6|16132.6|16162.8|16157.8|16166.5|16161.5|16133.6|16128.6|0
1759705200000|2025-10-05 23:00:00|16162.9|16157.9|16172|16167|16186.1|16181.1|16162.4|16157.4|0
1759708800000|2025-10-06 00:00:00|16172.1|16167.1|16170.1|16165.1|16177.3|16172.3|16160.7|16155.7|0
1759712400000|2025-10-06 01:00:00|16170|16165|16178.4|16173.4|16179.4|16174.4|16164.1|16159.1|0
1759716000000|2025-10-06 02:00:00|16178|16173|16182.2|16177.2|16183.2|16178.2|16176.5|16171.5|0
1759719600000|2025-10-06 03:00:00|16182|16177|16187.3|16182.3|16194.5|16189.5|16181.9|16176.9|0
1759723200000|2025-10-06 04:00:00|16187.4|16182.4|16196.4|16191.4|16201.3|16196.3|16173.2|16168.2|0
1759726800000|2025-10-06 05:00:00|16196.3|16191.3|16187.2|16182.2|16197.2|16192.2|16181.8|16176.8|0
1759730400000|2025-10-06 06:00:00|16187.1|16182.1|16195.8|16190.8|16200.3|16195.3|16182.7|16177.7|0
1759734000000|2025-10-06 07:00:00|16195.9|16190.9|16182.4|16177.4|16198.6|16193.6|16157.2|16152.2|0
1759737600000|2025-10-06 08:00:00|16182.1|16177.1|16182.3|16179.3|16190.2|16187.2|16161.7|16158.7|0
1759741200000|2025-10-06 09:00:00|16183.3|16180.3|16197.2|16194.2|16197.7|16194.7|16180.6|16177.6|0
1759744800000|2025-10-06 10:00:00|16197.4|16194.4|16128.9|16125.9|16211.1|16208.1|16128.9|16125.9|0
1759748400000|2025-10-06 11:00:00|16130.7|16127.7|16109|16106|16136|16133|16070.5|16067.5|0
1759752000000|2025-10-06 12:00:00|16109.1|16106.1|16073.8|16070.8|16155.2|16152.2|16072.4|16069.4|0
1759755600000|2025-10-06 13:00:00|16073.7|16070.7|16104.9|16103.1|16126.6|16124.8|16043.5|16041.7|0
1759759200000|2025-10-06 14:00:00|16104.3|16102.5|16098.8|16097|16138.8|16137|16065.8|16064|0
1759762800000|2025-10-06 15:00:00|16098.6|16096.8|16155.6|16153.8|16159.9|16158.1|16090.5|16088.7|0
1759766400000|2025-10-06 16:00:00|16155.3|16153.5|16171.8|16170|16172.3|16170.5|16134|16132.2|0
1759770000000|2025-10-06 17:00:00|16171.5|16169.7|16202.6|16200.8|16206.4|16204.6|16153|16151.2|0
1759773600000|2025-10-06 18:00:00|16201.9|16200.1|16222.3|16220.5|16237.8|16236|16192.1|16190.3|0
1759777200000|2025-10-06 19:00:00|16222.2|16220.4|16195.2|16193.4|16226.4|16224.6|16188.7|16186.9|0
1759780800000|2025-10-06 20:00:00|16195.8|16192.8|16204.3|16201.3|16210.9|16207.9|16194.3|16191.3|0
1759784400000|2025-10-06 21:00:00|16204.5|16201.5|16200.7|16197.7|16204.9|16201.9|16195.1|16192.1|0
1759788000000|2025-10-06 22:00:00|16200.4|16197.4|16183.7|16180.7|16206.1|16203.1|16183.6|16180.6|0
1759791600000|2025-10-06 23:00:00|16183.8|16180.8|16178.1|16173.1|16185.1|16182.1|16173.5|16170.5|0
1759795200000|2025-10-07 00:00:00|16178|16173|16169.9|16164.9|16181.9|16176.9|16164.1|16159.1|0
1759798800000|2025-10-07 01:00:00|16169.8|16164.8|16181.1|16176.1|16181.9|16176.9|16166.9|16161.9|0
1759802400000|2025-10-07 02:00:00|16181.2|16176.2|16184.2|16179.2|16185.9|16180.9|16175.7|16170.7|0
1759806000000|2025-10-07 03:00:00|16183.9|16178.9|16189.2|16184.2|16192.9|16187.9|16181.2|16176.2|0
1759809600000|2025-10-07 04:00:00|16189.3|16184.3|16205.2|16200.2|16206.1|16201.1|16188.5|16183.5|0
1759813200000|2025-10-07 05:00:00|16204.9|16199.9|16198.4|16193.4|16208.5|16203.5|16196.6|16191.6|0
1759816800000|2025-10-07 06:00:00|16197.1|16192.1|16191.3|16186.3|16202.7|16197.7|16175.3|16170.3|0
1759820400000|2025-10-07 07:00:00|16191.1|16186.1|16190.3|16185.3|16194.3|16189.3|16173.9|16168.9|0
1759824000000|2025-10-07 08:00:00|16190.2|16185.2|16204.9|16201.9|16205.9|16202.9|16180.6|16175.6|0
1759827600000|2025-10-07 09:00:00|16205|16202|16211.5|16208.5|16221.5|16218.5|16202.2|16199.2|0
1759831200000|2025-10-07 10:00:00|16211.4|16208.4|16208|16205|16219.4|16216.4|16205.1|16202.1|0
1759834800000|2025-10-07 11:00:00|16221.5|16218.5|16231.6|16228.6|16233.9|16230.9|16214.7|16211.7|0
1759838400000|2025-10-07 12:00:00|16239.8|16236.8|16255.7|16252.7|16256.1|16253.1|16225.5|16222.5|0
1759842000000|2025-10-07 13:00:00|16256|16253|16187.4|16185.6|16266.8|16263.8|16178.8|16177|0
1759845600000|2025-10-07 14:00:00|16188.1|16186.3|16180.6|16178.8|16223.9|16222.1|16175|16173.2|0
1759849200000|2025-10-07 15:00:00|16181.2|16179.4|16064.6|16062.8|16182|16180.2|16031.7|16029.9|0
1759852800000|2025-10-07 16:00:00|16064.8|16063|16057|16055.2|16106|16104.2|16036.9|16035.1|0
1759856400000|2025-10-07 17:00:00|16056.8|16055|16068.3|16066.5|16089.1|16087.3|16054.9|16053.1|0
1759860000000|2025-10-07 18:00:00|16068.6|16066.8|16137.6|16135.8|16139.4|16137.6|16055.5|16053.7|0
1759863600000|2025-10-07 19:00:00|16137.7|16135.9|16136.7|16134.9|16152.4|16150.6|16124.5|16122.7|0
1759867200000|2025-10-07 20:00:00|16137.6|16134.6|16143.9|16140.9|16151.8|16148.8|16118.9|16115.9|0
1759870800000|2025-10-07 21:00:00|16144|16141|16141.8|16138.8|16149.4|16146.4|16141|16138|0
1759874400000|2025-10-07 22:00:00|16139.9|16136.9|16148.9|16145.9|16150.9|16147.9|16138.8|16135.8|0
1759878000000|2025-10-07 23:00:00|16148.3|16145.3|16131.9|16126.9|16152.5|16149.5|16130.6|16126.9|0
1759881600000|2025-10-08 00:00:00|16132.8|16127.8|16151.6|16146.6|16155.5|16150.5|16128.1|16123.1|0
1759885200000|2025-10-08 01:00:00|16151.3|16146.3|16160.3|16155.3|16168.1|16163.1|16150.3|16145.3|0
1759888800000|2025-10-08 02:00:00|16160.4|16155.4|16170.5|16165.5|16173.2|16168.2|16159.5|16154.5|0
1759892400000|2025-10-08 03:00:00|16170.4|16165.4|16169.4|16164.4|16172.8|16167.8|16164.5|16159.5|0
1759896000000|2025-10-08 04:00:00|16169.5|16164.5|16169.9|16164.9|16174.4|16169.4|16165.3|16160.3|0
1759899600000|2025-10-08 05:00:00|16169.7|16164.7|16149|16144|16170|16165|16148.9|16143.9|0
1759903200000|2025-10-08 06:00:00|16149.2|16144.2|16144.8|16139.8|16153.4|16148.4|16126.7|16121.7|0
1759906800000|2025-10-08 07:00:00|16145.3|16140.3|16167.2|16162.2|16172.5|16167.5|16136.9|16131.9|0
1759910400000|2025-10-08 08:00:00|16167.3|16162.3|16153.6|16150.6|16173.6|16170.6|16147|16144|0
1759914000000|2025-10-08 09:00:00|16154|16151|16157.7|16154.7|16162.9|16159.9|16151.6|16148.6|0
1759917600000|2025-10-08 10:00:00|16157.8|16154.8|16171.5|16168.5|16173.9|16170.9|16148.6|16145.6|0
1759921200000|2025-10-08 11:00:00|16172.9|16169.9|16179.7|16176.7|16182.4|16179.4|16172.2|16169.2|0
1759924800000|2025-10-08 12:00:00|16179.8|16176.8|16161.2|16158.2|16180.2|16177.2|16154.5|16151.5|0
1759928400000|2025-10-08 13:00:00|16161.1|16158.1|16282.8|16281|16290.2|16288.4|16145.7|16142.7|0
1759932000000|2025-10-08 14:00:00|16285.7|16283.9|16303|16301.2|16333.7|16331.9|16277.2|16275.4|0
1759935600000|2025-10-08 15:00:00|16302.9|16301.1|16355.1|16353.3|16362.2|16360.4|16296.6|16294.8|0
1759939200000|2025-10-08 16:00:00|16355.2|16353.4|16317.5|16315.7|16359.2|16357.4|16303|16301.2|0
1759942800000|2025-10-08 17:00:00|16317.8|16316|16339.5|16337.7|16342.4|16340.6|16310.2|16308.4|0
1759946400000|2025-10-08 18:00:00|16340.3|16338.5|16340.3|16338.5|16353.5|16351.7|16332|16330.2|0
1759950000000|2025-10-08 19:00:00|16340.4|16338.6|16396|16394.2|16396.3|16394.5|16336.8|16335|0
1759953600000|2025-10-08 20:00:00|16396.4|16393.4|16384.5|16381.5|16398.7|16395.7|16374.4|16371.4|0
1759957200000|2025-10-08 21:00:00|16384.6|16381.6|16381.2|16378.2|16384.9|16381.9|16375|16372|0
1759960800000|2025-10-08 22:00:00|16380.9|16377.9|16393|16390|16393|16390|16379.6|16376.6|0
1759964400000|2025-10-08 23:00:00|16392.9|16389.9|16414.6|16409.6|16419.6|16416.6|16392.3|16389.3|0
1759968000000|2025-10-09 00:00:00|16414.5|16409.5|16402.9|16397.9|16414.5|16409.5|16399.1|16394.1|0
1759971600000|2025-10-09 01:00:00|16402.1|16397.1|16403.3|16398.3|16415.2|16410.2|16378.3|16373.3|0
1759975200000|2025-10-09 02:00:00|16403.2|16398.2|16393.5|16388.5|16413.5|16408.5|16391.6|16386.6|0
1759978800000|2025-10-09 03:00:00|16393.4|16388.4|16405.1|16400.1|16417.8|16412.8|16393.3|16388.3|0
1759982400000|2025-10-09 04:00:00|16405.2|16400.2|16414.9|16409.9|16416|16411|16403.5|16398.5|0
1759986000000|2025-10-09 05:00:00|16415|16410|16425.6|16420.6|16431.8|16426.8|16411.8|16406.8|0
1759989600000|2025-10-09 06:00:00|16425.8|16420.8|16412.5|16407.5|16434|16429|16405.2|16400.2|0
1759993200000|2025-10-09 07:00:00|16412.2|16407.2|16411.7|16406.7|16420.7|16415.7|16403.3|16398.3|0
1759996800000|2025-10-09 08:00:00|16411.6|16406.6|16374.2|16371.2|16416.5|16413.5|16372.9|16369.9|0
1760000400000|2025-10-09 09:00:00|16374|16371|16386.2|16383.2|16400.1|16397.1|16372.6|16369.6|0
1760004000000|2025-10-09 10:00:00|16386.4|16383.4|16388.9|16385.9|16396.3|16393.3|16377.6|16374.6|0
1760007600000|2025-10-09 11:00:00|16390.1|16387.1|16405.3|16402.3|16416.5|16413.5|16386.9|16383.9|0
1760011200000|2025-10-09 12:00:00|16405.5|16402.5|16420.3|16417.3|16421|16418|16399.4|16396.4|0
1760014800000|2025-10-09 13:00:00|16420.4|16417.4|16374.3|16372.5|16420.4|16417.4|16329.8|16328|0
1760018400000|2025-10-09 14:00:00|16373.6|16371.8|16360.3|16358.5|16397.6|16395.8|16329.8|16328|0
1760022000000|2025-10-09 15:00:00|16361.2|16359.4|16406.5|16404.7|16409|16407.2|16336.3|16334.5|0
1760025600000|2025-10-09 16:00:00|16406.8|16405|16369.3|16367.5|16422.1|16420.3|16364.8|16363|0
1760029200000|2025-10-09 17:00:00|16369.5|16367.7|16401.4|16399.6|16402.4|16400.6|16358.1|16356.3|0
1760032800000|2025-10-09 18:00:00|16401|16399.2|16412.8|16411|16416.9|16415.1|16378.7|16376.9|0
1760036400000|2025-10-09 19:00:00|16413.1|16411.3|16446.5|16444.7|16446.5|16444.7|16408.9|16407.1|0
1760040000000|2025-10-09 20:00:00|16447.1|16444.1|16420.5|16417.5|16451.1|16448.1|16416.9|16413.9|0
1760043600000|2025-10-09 21:00:00|16420.6|16417.6|16420.4|16417.4|16424|16421|16417.5|16414.5|0
1760047200000|2025-10-09 22:00:00|16419.9|16416.9|16441.4|16438.4|16442.1|16439.1|16419.9|16416.9|0
1760050800000|2025-10-09 23:00:00|16441.5|16438.5|16449.8|16444.8|16449.8|16445.5|16437.7|16434.7|0
1760054400000|2025-10-10 00:00:00|16449.9|16444.9|16450.6|16445.6|16457.3|16452.3|16440.1|16435.1|0
1760058000000|2025-10-10 01:00:00|16451.3|16446.3|16461.2|16456.2|16462.2|16457.2|16448.3|16443.3|0
1760061600000|2025-10-10 02:00:00|16460.5|16455.5|16451.6|16446.6|16463.6|16458.6|16450.6|16445.6|0
1760065200000|2025-10-10 03:00:00|16451.7|16446.7|16436.8|16431.8|16454.2|16449.2|16432.2|16427.2|0
1760068800000|2025-10-10 04:00:00|16437|16432|16429.8|16424.8|16443.3|16438.3|16425.2|16420.2|0
1760072400000|2025-10-10 05:00:00|16429.9|16424.9|16448.4|16443.4|16448.5|16443.5|16422.4|16417.4|0
1760076000000|2025-10-10 06:00:00|16448.5|16443.5|16428|16423|16462.9|16457.9|16421.3|16416.3|0
1760079600000|2025-10-10 07:00:00|16427.8|16422.8|16439.6|16434.6|16443.6|16438.6|16424|16419|0
1760083200000|2025-10-10 08:00:00|16439.3|16434.3|16487.1|16484.1|16489.8|16486.8|16437.9|16432.9|0
1760086800000|2025-10-10 09:00:00|16487|16484|16436.3|16433.3|16487.7|16484.7|16432.2|16429.2|0
1760090400000|2025-10-10 10:00:00|16436.5|16433.5|16459.3|16456.3|16460.3|16457.3|16434.8|16431.8|0
1760094000000|2025-10-10 11:00:00|16458.1|16455.1|16474.8|16471.8|16476.2|16473.2|16456.4|16453.4|0
1760097600000|2025-10-10 12:00:00|16475.2|16472.2|16457.7|16454.7|16482|16479|16450.4|16447.4|0
1760101200000|2025-10-10 13:00:00|16457.6|16454.6|16529.1|16527.3|16538|16536.2|16428.8|16425.8|0
1760104800000|2025-10-10 14:00:00|16530.5|16528.7|16410.5|16408.7|16535.3|16533.5|16373.8|16372|0
1760108400000|2025-10-10 15:00:00|16409.4|16407.6|16180.4|16178.6|16409.4|16407.6|16050.2|16048.4|0
1760112000000|2025-10-10 16:00:00|16180.5|16178.7|16043.6|16041.8|16184.8|16183|16035.8|16034|0
1760115600000|2025-10-10 17:00:00|16041.6|16039.8|16047.7|16045.9|16096.2|16094.4|16008.4|16006.6|0
1760119200000|2025-10-10 18:00:00|16047.3|16045.5|16005.8|16004|16083.6|16081.8|15993.1|15991.3|0
1760122800000|2025-10-10 19:00:00|16004.7|16002.9|15878.5|15876.7|16035.8|16034|15866.6|15864.8|0
1760126400000|2025-10-10 20:00:00|15879.1|15876.1|15748|15745|15914|15911|15744.6|15741.6|0
1760306400000|2025-10-12 22:00:00|16117.3|16112.3|16094.2|16089.2|16141.5|16136.5|16044|16039|0
1760310000000|2025-10-12 23:00:00|16094.8|16089.8|16162.8|16157.8|16168.3|16163.3|16068.9|16063.9|0
1760313600000|2025-10-13 00:00:00|16162.9|16157.9|16191.5|16186.5|16196.2|16191.2|16141.7|16136.7|0
1760317200000|2025-10-13 01:00:00|16191.3|16186.3|16209.9|16204.9|16211.8|16206.8|16188|16183|0
1760320800000|2025-10-13 02:00:00|16210.1|16205.1|16177.9|16172.9|16211.8|16206.8|16176.9|16171.9|0
1760324400000|2025-10-13 03:00:00|16177.5|16172.5|16156.6|16151.6|16204.9|16199.9|16147|16142|0
1760328000000|2025-10-13 04:00:00|16156.9|16151.9|16186.3|16181.3|16188.7|16183.7|16154.3|16149.3|0
1760331600000|2025-10-13 05:00:00|16185.6|16180.6|16197|16192|16201.8|16196.8|16175|16170|0
1760335200000|2025-10-13 06:00:00|16197.2|16192.2|16200.9|16195.9|16202.7|16197.7|16161.7|16156.7|0
1760338800000|2025-10-13 07:00:00|16201|16196|16237.4|16232.4|16267|16262|16189.1|16184.1|0
1760342400000|2025-10-13 08:00:00|16237.3|16232.3|16196.7|16193.7|16237.3|16232.3|16164.2|16161.2|0
1760346000000|2025-10-13 09:00:00|16197.1|16194.1|16181|16178|16200.7|16197.7|16177.8|16174.8|0
1760349600000|2025-10-13 10:00:00|16180.9|16177.9|16201.8|16198.8|16212.9|16209.9|16179.2|16176.2|0
1760353200000|2025-10-13 11:00:00|16185.6|16182.6|16137.1|16134.1|16185.6|16182.6|16112.3|16109.3|0
1760356800000|2025-10-13 12:00:00|16136.2|16133.2|16115|16112|16157.7|16154.7|16111.8|16108.8|0
1760360400000|2025-10-13 13:00:00|16115.2|16112.2|16262.3|16260.5|16281.8|16278.8|16093.5|16091.7|0
1760364000000|2025-10-13 14:00:00|16262.1|16260.3|16192.8|16191|16314.3|16312.5|16184.6|16182.8|0
1760367600000|2025-10-13 15:00:00|16192.4|16190.6|16277.2|16275.4|16281.3|16279.5|16181.3|16179.5|0
1760371200000|2025-10-13 16:00:00|16277.1|16275.3|16313.3|16311.5|16315.5|16313.7|16265.4|16263.6|0
1760374800000|2025-10-13 17:00:00|16313.5|16311.7|16298.4|16296.6|16315.5|16313.7|16272.4|16270.6|0
1760378400000|2025-10-13 18:00:00|16297.9|16296.1|16286.9|16285.1|16313.2|16311.4|16275.3|16273.5|0
1760382000000|2025-10-13 19:00:00|16287.3|16285.5|16307.9|16306.1|16330.7|16328.9|16278.2|16276.4|0
1760385600000|2025-10-13 20:00:00|16308.4|16305.4|16293.6|16290.6|16308.4|16305.4|16274.2|16271.2|0
1760389200000|2025-10-13 21:00:00|16294.1|16291.1|16293.5|16290.5|16300.4|16297.4|16285|16282|0
1760392800000|2025-10-13 22:00:00|16293.4|16290.4|16303.7|16300.7|16304|16301|16287.5|16284.5|0
1760396400000|2025-10-13 23:00:00|16303.5|16300.5|16292.2|16287.2|16306.4|16303.4|16290.1|16287.1|0
1760400000000|2025-10-14 00:00:00|16291.2|16286.2|16359.6|16354.6|16386|16381|16286.9|16281.9|0
1760403600000|2025-10-14 01:00:00|16358.3|16353.3|16358.6|16353.6|16363.6|16358.6|16331.9|16326.9|0
1760407200000|2025-10-14 02:00:00|16359.5|16354.5|16322.1|16317.1|16369.2|16364.2|16320|16315|0
1760410800000|2025-10-14 03:00:00|16322|16317|16291.9|16286.9|16325.2|16320.2|16287.3|16282.3|0
1760414400000|2025-10-14 04:00:00|16291.8|16286.8|16217.8|16212.8|16295.5|16290.5|16178|16173|0
1760418000000|2025-10-14 05:00:00|16217.2|16212.2|16147.4|16142.4|16224.2|16219.2|16108.6|16103.6|0
1760421600000|2025-10-14 06:00:00|16148.1|16143.1|16133.5|16128.5|16178.1|16173.1|16119.2|16114.2|0
1760425200000|2025-10-14 07:00:00|16133.1|16128.1|16109.9|16104.9|16160.5|16155.5|16073.4|16068.4|0
1760428800000|2025-10-14 08:00:00|16108.8|16103.8|16137.1|16134.1|16137.9|16134.9|16064.1|16061.1|0
1760432400000|2025-10-14 09:00:00|16137.3|16134.3|16110.4|16107.4|16142.5|16139.5|16100.6|16097.6|0
1760436000000|2025-10-14 10:00:00|16109.9|16106.9|16040.4|16037.4|16111.1|16108.1|16006.1|16003.1|0
1760439600000|2025-10-14 11:00:00|16054.9|16051.9|16129.1|16126.1|16136.5|16133.5|16045.2|16042.2|0
1760443200000|2025-10-14 12:00:00|16129|16126|16104.1|16101.1|16132|16129|16071|16068|0
1760446800000|2025-10-14 13:00:00|16104|16101|16002.2|16000.4|16124.5|16121.5|15880.6|15878.8|0
1760450400000|2025-10-14 14:00:00|16002.1|16000.3|16062.3|16060.5|16104.8|16103|15994|15992.2|0
1760454000000|2025-10-14 15:00:00|16064.7|16062.9|16118.6|16116.8|16154.2|16152.4|16059|16057.2|0
1760457600000|2025-10-14 16:00:00|16118.9|16117.1|16159.4|16157.6|16193.2|16191.4|16083.8|16082|0
1760461200000|2025-10-14 17:00:00|16158.4|16156.6|16120.9|16119.1|16175.1|16173.3|16119.3|16117.5|0
1760464800000|2025-10-14 18:00:00|16121.1|16119.3|16141.8|16140|16150.7|16148.9|16106.1|16104.3|0
1760468400000|2025-10-14 19:00:00|16141.7|16139.9|16045|16043.2|16157.1|16155.3|15994|15992.2|0
1760472000000|2025-10-14 20:00:00|16045.7|16042.7|16067.2|16064.2|16067.6|16064.6|16015.1|16012.1|0
1760475600000|2025-10-14 21:00:00|16067.1|16064.1|16076.2|16073.2|16081.6|16078.6|16065.4|16062.4|0
1760479200000|2025-10-14 22:00:00|16076.9|16073.9|16085.7|16082.7|16094.6|16091.6|16073.3|16070.3|0
1760482800000|2025-10-14 23:00:00|16085.8|16082.8|16084.9|16079.9|16101.8|16098.8|16084.8|16079.8|0
1760486400000|2025-10-15 00:00:00|16085|16080|16101.9|16096.9|16103|16098|16062.2|16057.2|0
1760490000000|2025-10-15 01:00:00|16101.8|16096.8|16104.4|16099.4|16114.3|16109.3|16078.4|16073.4|0
1760493600000|2025-10-15 02:00:00|16104.3|16099.3|16112.8|16107.8|16142.5|16137.5|16104.1|16099.1|0
1760497200000|2025-10-15 03:00:00|16112.4|16107.4|16110.6|16105.6|16125.5|16120.5|16095.8|16090.8|0
1760500800000|2025-10-15 04:00:00|16110.8|16105.8|16135.5|16130.5|16138.2|16133.2|16106.2|16101.2|0
1760504400000|2025-10-15 05:00:00|16146.5|16141.5|16164|16159|16187.8|16182.8|16144.4|16139.4|0
1760508000000|2025-10-15 06:00:00|16163.4|16158.4|16175.9|16170.9|16180.2|16175.2|16152.2|16147.2|0
1760511600000|2025-10-15 07:00:00|16176|16171|16172.9|16167.9|16191.7|16186.7|16157.4|16152.4|0
1760515200000|2025-10-15 08:00:00|16173.2|16168.2|16162.5|16159.5|16176.7|16172.9|16138.7|16135.7|0
1760518800000|2025-10-15 09:00:00|16162.3|16159.3|16191.5|16188.5|16193.8|16190.8|16161.8|16158.8|0
1760522400000|2025-10-15 10:00:00|16191.6|16188.6|16190|16187|16194.7|16191.7|16180|16177|0
1760526000000|2025-10-15 11:00:00|16186.5|16183.5|16182.7|16179.7|16188.6|16185.6|16168.6|16165.6|0
1760529600000|2025-10-15 12:00:00|16182.6|16179.6|16224.3|16221.3|16225.4|16222.4|16182.6|16179.6|0
1760533200000|2025-10-15 13:00:00|16224.4|16221.4|16189|16187.2|16232.8|16229.8|16108.4|16106.6|0
1760536800000|2025-10-15 14:00:00|16191.3|16189.5|16248.8|16247|16263.7|16261.9|16189.2|16187.4|0
1760540400000|2025-10-15 15:00:00|16251.1|16249.3|16150.4|16148.6|16256|16254.2|16106.7|16104.9|0
1760544000000|2025-10-15 16:00:00|16150.7|16148.9|16122.1|16120.3|16182.8|16181|16115.6|16113.8|0
1760547600000|2025-10-15 17:00:00|16123.1|16121.3|16109.6|16107.8|16123.8|16122|15966.3|15964.5|0
1760551200000|2025-10-15 18:00:00|16109|16107.2|16134.1|16132.3|16138.3|16136.5|16082.4|16080.6|0
1760554800000|2025-10-15 19:00:00|16133.7|16131.9|16107.9|16106.1|16134.6|16132.8|16044|16042.2|0
1760558400000|2025-10-15 20:00:00|16108.3|16105.3|16113.3|16110.3|16137.3|16134.3|16097.6|16094.6|0
1760562000000|2025-10-15 21:00:00|16113.2|16110.2|16114.2|16111.2|16114.7|16111.7|16105.7|16102.7|0
1760565600000|2025-10-15 22:00:00|16114.7|16111.7|16127.5|16124.5|16131.2|16128.2|16114.7|16111.7|0
1760569200000|2025-10-15 23:00:00|16125.5|16122.5|16120.3|16115.3|16133.8|16130.8|16114.4|16111.4|0
1760572800000|2025-10-16 00:00:00|16120.1|16115.1|16099.1|16094.1|16129.2|16124.2|16072.2|16067.2|0
1760576400000|2025-10-16 01:00:00|16098.5|16093.5|16115.9|16110.9|16121.3|16116.3|16094|16089|0
1760580000000|2025-10-16 02:00:00|16117.3|16112.3|16115.7|16110.7|16124|16119|16086.8|16081.8|0
1760583600000|2025-10-16 03:00:00|16115.6|16110.6|16100.6|16095.6|16122.8|16117.8|16094.9|16089.9|0
1760587200000|2025-10-16 04:00:00|16100.3|16095.3|16110.3|16105.3|16118|16113|16097.5|16092.5|0
1760590800000|2025-10-16 05:00:00|16110.5|16105.5|16127.1|16122.1|16142.7|16137.7|16103.5|16098.5|0
1760594400000|2025-10-16 06:00:00|16127.4|16122.4|16178.9|16173.9|16181.1|16176.1|16127.3|16122.3|0
1760598000000|2025-10-16 07:00:00|16179.4|16174.4|16189.6|16184.6|16200.8|16195.8|16143.5|16138.5|0
1760601600000|2025-10-16 08:00:00|16189.7|16184.7|16180.5|16177.5|16196.9|16193.9|16171.9|16168.9|0
1760605200000|2025-10-16 09:00:00|16180.2|16177.2|16191.7|16188.7|16191.8|16188.8|16175.3|16172.3|0
1760608800000|2025-10-16 10:00:00|16191.8|16188.8|16212.1|16209.1|16220.8|16217.8|16190.6|16187.6|0
1760612400000|2025-10-16 11:00:00|16209.3|16206.3|16209.9|16206.9|16219.6|16216.6|16204.9|16201.9|0
1760616000000|2025-10-16 12:00:00|16208.5|16205.5|16221|16218|16229.2|16226.2|16198.8|16195.8|0
1760619600000|2025-10-16 13:00:00|16220.8|16217.8|16257.1|16255.3|16306.6|16304.8|16172.5|16170.7|0
1760623200000|2025-10-16 14:00:00|16254.3|16252.5|16242.2|16240.4|16299.7|16297.9|16207|16205.2|0
1760626800000|2025-10-16 15:00:00|16243.6|16241.8|16123.7|16121.9|16252.2|16250.4|16107.8|16106|0
1760630400000|2025-10-16 16:00:00|16121.8|16120|16084.4|16082.6|16135.5|16133.7|15961.7|15959.9|0
1760634000000|2025-10-16 17:00:00|16085.3|16083.5|16038.3|16036.5|16105.4|16103.6|16012.7|16010.9|0
1760637600000|2025-10-16 18:00:00|16037.7|16035.9|15993|15991.2|16043|16041.2|15904.5|15902.7|0
1760641200000|2025-10-16 19:00:00|15993.7|15991.9|16037.8|16036|16050.3|16048.5|15940.1|15938.3|0
1760644800000|2025-10-16 20:00:00|16037.1|16034.1|16013.2|16010.2|16053.7|16050.7|15994.9|15991.9|0
1760648400000|2025-10-16 21:00:00|16013.3|16010.3|15999.8|15996.8|16013.9|16010.9|15991.8|15988.8|0
1760652000000|2025-10-16 22:00:00|15999.9|15996.9|15987|15984|16045.9|16042.9|15986.5|15983.5|0
1760655600000|2025-10-16 23:00:00|15987.1|15984.1|15980.8|15975.8|15989.8|15986.8|15966.4|15963.4|0
1760659200000|2025-10-17 00:00:00|15978.1|15973.1|15992.9|15987.9|16004.2|15999.2|15971.3|15966.3|0
1760662800000|2025-10-17 01:00:00|15993.8|15988.8|15979.3|15974.3|16033.4|16028.4|15959.7|15954.7|0
1760666400000|2025-10-17 02:00:00|15979.4|15974.4|15984.1|15979.1|15989.3|15984.3|15959.4|15954.4|0
1760670000000|2025-10-17 03:00:00|15983.9|15978.9|15961|15956|15986.3|15981.3|15942.9|15937.9|0
1760673600000|2025-10-17 04:00:00|15960.9|15955.9|15943.1|15938.1|15966.7|15961.7|15939.3|15934.3|0
1760677200000|2025-10-17 05:00:00|15943.2|15938.2|15911.1|15906.1|15945.8|15940.8|15880.1|15875.1|0
1760680800000|2025-10-17 06:00:00|15911.8|15906.8|15853.9|15848.9|15932.3|15927.3|15848.1|15843.1|0
1760684400000|2025-10-17 07:00:00|15855.3|15850.3|15789.6|15784.6|15860.2|15855.2|15754.3|15749.3|0
1760688000000|2025-10-17 08:00:00|15790.5|15785.5|15800.4|15797.4|15821.1|15818.1|15743.2|15740.2|0
1760691600000|2025-10-17 09:00:00|15799.3|15796.3|15806.9|15803.9|15846.8|15843.8|15798.1|15795.1|0
1760695200000|2025-10-17 10:00:00|15807.1|15804.1|15852.8|15849.8|15852.8|15849.8|15796.3|15793.3|0
1760698800000|2025-10-17 11:00:00|15862.3|15859.3|15949.6|15946.6|15962|15959|15860.8|15857.8|0
1760702400000|2025-10-17 12:00:00|15949.3|15946.3|15972.2|15969.2|16008.8|16005.8|15947.7|15944.7|0
1760706000000|2025-10-17 13:00:00|15972.5|15969.5|15998.2|15996.4|16056.9|16055.1|15921|15919.2|0
1760709600000|2025-10-17 14:00:00|16000.1|15998.3|15961.5|15959.7|16098.2|16096.4|15950.9|15949.1|0
1760713200000|2025-10-17 15:00:00|15961.8|15960|16017.2|16015.4|16029.2|16027.4|15902|15900.2|0
1760716800000|2025-10-17 16:00:00|16018.8|16017|16057.2|16055.4|16101.5|16099.7|16018.7|16016.9|0
1760720400000|2025-10-17 17:00:00|16057.3|16055.5|16087.2|16085.4|16093|16091.2|16020.9|16019.1|0
1760724000000|2025-10-17 18:00:00|16087|16085.2|16121|16119.2|16142|16140.2|16087|16085.2|0
1760727600000|2025-10-17 19:00:00|16121.2|16119.4|16125.4|16123.6|16154.1|16152.3|16111.9|16110.1|0
1760731200000|2025-10-17 20:00:00|16124.5|16121.5|16145.1|16142.1|16147.7|16144.7|16110.5|16107.5|0
1760911200000|2025-10-19 22:00:00|16170.7|16165.7|16165|16160|16179.9|16174.9|16151.3|16146.3|0
1760914800000|2025-10-19 23:00:00|16165.1|16160.1|16132|16127|16167.8|16162.8|16115.4|16110.4|0
1760918400000|2025-10-20 00:00:00|16131.1|16126.1|16156.2|16151.2|16162.5|16157.5|16092.9|16087.9|0
1760922000000|2025-10-20 01:00:00|16156.9|16151.9|16155.9|16150.9|16176.8|16171.8|16144.9|16139.9|0
1760925600000|2025-10-20 02:00:00|16154.9|16149.9|16159.7|16154.7|16164.3|16159.3|16142.3|16137.3|0
1760929200000|2025-10-20 03:00:00|16159.8|16154.8|16189.9|16184.9|16192.5|16187.5|16158.9|16153.9|0
1760932800000|2025-10-20 04:00:00|16190|16185|16201.7|16196.7|16207.2|16202.2|16182.4|16177.4|0
1760936400000|2025-10-20 05:00:00|16201.3|16196.3|16202.4|16197.4|16212.7|16207.7|16190.4|16185.4|0
1760940000000|2025-10-20 06:00:00|16201.9|16196.9|16201.7|16196.7|16211.4|16206.4|16185.2|16180.2|0
1760943600000|2025-10-20 07:00:00|16201.6|16196.6|16209.4|16204.4|16230.9|16225.9|16193|16188|0
1760947200000|2025-10-20 08:00:00|16209.7|16204.7|16172|16169|16218|16215|16171.3|16168.3|0
1760950800000|2025-10-20 09:00:00|16171.9|16168.9|16177.3|16174.3|16188|16185|16165.9|16162.9|0
1760954400000|2025-10-20 10:00:00|16177.6|16174.6|16168.9|16165.9|16201.2|16198.2|16162.4|16159.4|0
1760958000000|2025-10-20 11:00:00|16169.2|16166.2|16190|16187|16194.5|16191.5|16163.5|16160.5|0
1760961600000|2025-10-20 12:00:00|16189.9|16186.9|16216.3|16213.3|16219|16216|16189.8|16186.8|0
1760965200000|2025-10-20 13:00:00|16216.8|16213.8|16319.2|16317.4|16324.2|16322.4|16216.7|16213.7|0
1760968800000|2025-10-20 14:00:00|16320.1|16318.3|16386.1|16384.3|16394.1|16392.3|16311.1|16309.3|0
1760972400000|2025-10-20 15:00:00|16387.1|16385.3|16386.9|16385.1|16406.8|16405|16364.6|16362.8|0
1760976000000|2025-10-20 16:00:00|16387.8|16386|16388.9|16387.1|16392.3|16390.5|16361.7|16359.9|0
1760979600000|2025-10-20 17:00:00|16388.4|16386.6|16412.9|16411.1|16427.9|16426.1|16386.1|16384.3|0
1760983200000|2025-10-20 18:00:00|16413|16411.2|16412.4|16410.6|16428|16426.2|16399|16397.2|0
1760986800000|2025-10-20 19:00:00|16412.7|16410.9|16413|16411.2|16434.8|16433|16384.6|16382.8|0
1760990400000|2025-10-20 20:00:00|16413.6|16410.6|16423.2|16420.2|16425.6|16422.6|16391.4|16388.4|0
1760994000000|2025-10-20 21:00:00|16422.9|16419.9|16427.3|16424.3|16428.3|16425.3|16420.5|16417.5|0
1760997600000|2025-10-20 22:00:00|16427.4|16424.4|16434.9|16431.9|16435.4|16432.4|16425.1|16422.1|0
1761001200000|2025-10-20 23:00:00|16433.5|16430.5|16441.5|16436.5|16441.9|16436.9|16433.2|16430.2|0
1761004800000|2025-10-21 00:00:00|16441.1|16436.1|16454.1|16449.1|16454.9|16449.9|16432.5|16427.5|0
1761008400000|2025-10-21 01:00:00|16453.9|16448.9|16455.9|16450.9|16465.1|16460.1|16445.9|16440.9|0
1761012000000|2025-10-21 02:00:00|16455.8|16450.8|16457.7|16452.7|16472.1|16467.1|16454.7|16449.7|0
1761015600000|2025-10-21 03:00:00|16457.6|16452.6|16444.7|16439.7|16463.7|16458.7|16437.5|16432.5|0
1761019200000|2025-10-21 04:00:00|16444.5|16439.5|16428.9|16423.9|16445.6|16440.6|16420.7|16415.7|0
1761022800000|2025-10-21 05:00:00|16429|16424|16421|16416|16435.1|16430.1|16406.5|16401.5|0
1761026400000|2025-10-21 06:00:00|16420.5|16415.5|16408|16403|16421.7|16416.7|16399.2|16394.2|0
1761030000000|2025-10-21 07:00:00|16407.9|16402.9|16407|16402|16416.8|16411.8|16396.3|16391.3|0
1761033600000|2025-10-21 08:00:00|16407.7|16402.7|16402.3|16399.3|16410.1|16407.1|16389.4|16386.4|0
1761037200000|2025-10-21 09:00:00|16402.4|16399.4|16418.8|16415.8|16424.2|16421.2|16398.4|16395.4|0
1761040800000|2025-10-21 10:00:00|16418.9|16415.9|16430.9|16427.9|16431.3|16428.3|16415.3|16412.3|0
1761044400000|2025-10-21 11:00:00|16432.8|16429.8|16447.3|16444.3|16447.3|16444.3|16423.5|16420.5|0
1761048000000|2025-10-21 12:00:00|16447.2|16444.2|16445.5|16442.5|16457.5|16454.5|16435.6|16432.6|0
1761051600000|2025-10-21 13:00:00|16445|16442|16382.8|16381|16447.5|16444.5|16367.7|16365.9|0
1761055200000|2025-10-21 14:00:00|16383.3|16381.5|16430.8|16429|16435.9|16434.1|16369.8|16368|0
1761058800000|2025-10-21 15:00:00|16431.7|16429.9|16432.4|16430.6|16433.5|16431.7|16373.1|16371.3|0
1761062400000|2025-10-21 16:00:00|16431.7|16429.9|16406.9|16405.1|16446.3|16444.5|16404.1|16402.3|0
1761066000000|2025-10-21 17:00:00|16406.8|16405|16432.7|16430.9|16433|16431.2|16372.5|16370.7|0
1761069600000|2025-10-21 18:00:00|16432.6|16430.8|16435.9|16434.1|16443.4|16441.6|16420.7|16418.9|0
1761073200000|2025-10-21 19:00:00|16435.5|16433.7|16423.9|16422.1|16445.9|16444.1|16422.9|16421.1|0
1761076800000|2025-10-21 20:00:00|16425.2|16422.2|16317.7|16314.7|16436.5|16433.5|16293.1|16290.1|0
1761080400000|2025-10-21 21:00:00|16317.1|16314.1|16345.4|16342.4|16366.1|16363.1|16285|16282|0
1761084000000|2025-10-21 22:00:00|16345.7|16342.7|16326.3|16323.3|16347.7|16344.7|16322.2|16319.2|0
1761087600000|2025-10-21 23:00:00|16326.4|16323.4|16329.1|16324.1|16335.6|16332.6|16319.1|16316.1|0
1761091200000|2025-10-22 00:00:00|16329.8|16324.8|16315.7|16310.7|16336.2|16331.2|16311.9|16306.9|0
1761094800000|2025-10-22 01:00:00|16314.6|16309.6|16343.7|16338.7|16345|16340|16309.2|16304.2|0
1761098400000|2025-10-22 02:00:00|16343.9|16338.9|16347.9|16342.9|16354.8|16349.8|16334.8|16329.8|0
1761102000000|2025-10-22 03:00:00|16348|16343|16359.9|16354.9|16360.9|16355.9|16327.4|16322.4|0
1761105600000|2025-10-22 04:00:00|16360.1|16355.1|16378.7|16373.7|16389.5|16384.5|16359.2|16354.2|0
1761109200000|2025-10-22 05:00:00|16378.6|16373.6|16371.8|16366.8|16384.6|16379.6|16365.2|16360.2|0
1761112800000|2025-10-22 06:00:00|16372.8|16367.8|16380.1|16375.1|16393.5|16388.5|16362.3|16357.3|0
1761116400000|2025-10-22 07:00:00|16380.5|16375.5|16364.9|16359.9|16381.5|16376.5|16346.6|16341.6|0
1761120000000|2025-10-22 08:00:00|16365|16360|16328.3|16325.3|16365.6|16360.6|16300.5|16297.5|0
1761123600000|2025-10-22 09:00:00|16328.2|16325.2|16327.3|16324.3|16329.6|16326.6|16300.4|16297.4|0
1761127200000|2025-10-22 10:00:00|16327.2|16324.2|16350.1|16347.1|16365.6|16362.6|16320|16317|0
1761130800000|2025-10-22 11:00:00|16365.2|16362.2|16312.1|16309.1|16368.9|16365.9|16295.7|16292.7|0
1761134400000|2025-10-22 12:00:00|16311.7|16308.7|16328.2|16325.2|16336.3|16333.3|16311.7|16308.7|0
1761138000000|2025-10-22 13:00:00|16327.6|16324.6|16307.1|16305.3|16358.7|16355.7|16239.6|16237.8|0
1761141600000|2025-10-22 14:00:00|16307.6|16305.8|16246.4|16244.6|16329.4|16327.6|16141.8|16140|0
1761145200000|2025-10-22 15:00:00|16245.9|16244.1|16222|16220.2|16264.1|16262.3|16130|16128.2|0
1761148800000|2025-10-22 16:00:00|16222.2|16220.4|16142.2|16140.4|16227.1|16225.3|16075.6|16073.8|0
1761152400000|2025-10-22 17:00:00|16141.8|16140|16062.6|16060.8|16151.9|16150.1|16027.2|16025.4|0
1761156000000|2025-10-22 18:00:00|16061.7|16059.9|16125.1|16123.3|16128.6|16126.8|16039.3|16037.5|0
1761159600000|2025-10-22 19:00:00|16124.5|16122.7|16179.2|16177.4|16194.2|16192.4|16104.8|16103|0
1761163200000|2025-10-22 20:00:00|16179.8|16176.8|16179.3|16176.3|16197.7|16194.7|16151|16148|0
1761166800000|2025-10-22 21:00:00|16178.9|16175.9|16154.4|16151.4|16181.5|16178.5|16148.1|16145.1|0
1761170400000|2025-10-22 22:00:00|16154.7|16151.7|16183.3|16180.3|16187.4|16184.4|16154.7|16151.7|0
1761174000000|2025-10-22 23:00:00|16183|16180|16179.5|16174.5|16217.1|16214.1|16174.9|16171.9|0
1761177600000|2025-10-23 00:00:00|16179.7|16174.7|16216.8|16211.8|16220.6|16215.6|16148|16143|0
1761181200000|2025-10-23 01:00:00|16216.6|16211.6|16251.5|16246.5|16256|16251|16214.7|16209.7|0
1761184800000|2025-10-23 02:00:00|16252|16247|16251.3|16246.3|16260.3|16255.3|16245.4|16240.4|0
1761188400000|2025-10-23 03:00:00|16251.4|16246.4|16242.2|16237.2|16261.2|16256.2|16234.9|16229.9|0
1761192000000|2025-10-23 04:00:00|16242.3|16237.3|16231.9|16226.9|16248.1|16243.1|16225.2|16220.2|0
1761195600000|2025-10-23 05:00:00|16232|16227|16246.3|16241.3|16248.1|16243.1|16219.7|16214.7|0
1761199200000|2025-10-23 06:00:00|16246.4|16241.4|16255.4|16250.4|16261|16256|16236|16231|0
1761202800000|2025-10-23 07:00:00|16255.3|16250.3|16246.2|16241.2|16270.9|16265.9|16230.1|16225.1|0
1761206400000|2025-10-23 08:00:00|16247|16242|16240.1|16237.1|16250.9|16247.9|16221.7|16218.7|0
1761210000000|2025-10-23 09:00:00|16240.2|16237.2|16214.8|16211.8|16244.3|16241.3|16205.4|16202.4|0
1761213600000|2025-10-23 10:00:00|16214.9|16211.9|16208.2|16205.2|16221.5|16218.5|16203.9|16200.9|0
1761217200000|2025-10-23 11:00:00|16208.5|16205.5|16164.8|16161.8|16208.6|16205.6|16163.5|16160.5|0
1761220800000|2025-10-23 12:00:00|16164.9|16161.9|16180.4|16177.4|16180.8|16177.8|16143.2|16140.2|0
1761224400000|2025-10-23 13:00:00|16179.7|16176.7|16320.9|16319.1|16338.5|16336.7|16161.1|16158.1|0
1761228000000|2025-10-23 14:00:00|16324.3|16322.5|16325.1|16323.3|16342.1|16340.3|16267.2|16265.4|0
1761231600000|2025-10-23 15:00:00|16326.3|16324.5|16320|16318.2|16338.5|16336.7|16272.1|16270.3|0
1761235200000|2025-10-23 16:00:00|16319.7|16317.9|16329.9|16328.1|16340.6|16338.8|16313.4|16311.6|0
1761238800000|2025-10-23 17:00:00|16331|16329.2|16345.5|16343.7|16347.8|16346|16290.6|16288.8|0
1761242400000|2025-10-23 18:00:00|16345.7|16343.9|16342.6|16340.8|16349.5|16347.7|16323.9|16322.1|0
1761246000000|2025-10-23 19:00:00|16342.7|16340.9|16333.8|16332|16349.6|16347.8|16313.1|16311.3|0
1761249600000|2025-10-23 20:00:00|16334.4|16331.4|16353.5|16350.5|16379.2|16376.2|16324.6|16321.6|0
1761253200000|2025-10-23 21:00:00|16353.6|16350.6|16353.3|16350.3|16358.3|16355.3|16347.3|16344.3|0
1761256800000|2025-10-23 22:00:00|16353.1|16350.1|16372.8|16369.8|16374.8|16371.8|16353.1|16350.1|0
1761260400000|2025-10-23 23:00:00|16372.9|16369.9|16382.2|16377.2|16382.9|16379.4|16372.4|16369.4|0
1761264000000|2025-10-24 00:00:00|16382.4|16377.4|16384.5|16379.5|16387.3|16382.3|16373.7|16368.7|0
1761267600000|2025-10-24 01:00:00|16384|16379|16396.7|16391.7|16398.5|16393.5|16381.9|16376.9|0
1761271200000|2025-10-24 02:00:00|16396.9|16391.9|16390.9|16385.9|16402.2|16397.2|16386.2|16381.2|0
1761274800000|2025-10-24 03:00:00|16391|16386|16404.5|16399.5|16405|16400|16387.4|16382.4|0
1761278400000|2025-10-24 04:00:00|16404.4|16399.4|16406.6|16401.6|16408.8|16403.8|16397.9|16392.9|0
1761282000000|2025-10-24 05:00:00|16406.4|16401.4|16416.8|16411.8|16417.3|16412.3|16403.2|16398.2|0
1761285600000|2025-10-24 06:00:00|16416.7|16411.7|16425.9|16420.9|16440.7|16435.7|16415.6|16410.6|0
1761289200000|2025-10-24 07:00:00|16425.8|16420.8|16408.6|16403.6|16430.8|16425.8|16406.4|16401.4|0
1761292800000|2025-10-24 08:00:00|16408.7|16403.7|16417.1|16414.1|16423|16420|16392.5|16389.5|0
1761296400000|2025-10-24 09:00:00|16417|16414|16428|16425|16437.3|16434.3|16415.7|16412.7|0
1761300000000|2025-10-24 10:00:00|16428.2|16425.2|16413.8|16410.8|16440.3|16437.3|16413.2|16410.2|0
1761303600000|2025-10-24 11:00:00|16419|16416|16434.2|16431.2|16439.1|16436.1|16418.5|16415.5|0
1761307200000|2025-10-24 12:00:00|16434.3|16431.3|16477.6|16474.6|16510.6|16507.6|16423.5|16420.5|0
1761310800000|2025-10-24 13:00:00|16478.7|16475.7|16505.4|16503.6|16534.9|16533.1|16451.2|16449.4|0
1761314400000|2025-10-24 14:00:00|16508|16506.2|16460.3|16458.5|16539.6|16537.8|16436.8|16435|0
1761318000000|2025-10-24 15:00:00|16460.4|16458.6|16500.6|16498.8|16517.3|16515.5|16450.9|16449.1|0
1761321600000|2025-10-24 16:00:00|16500.5|16498.7|16533|16531.2|16539.7|16537.9|16500.5|16498.7|0
1761325200000|2025-10-24 17:00:00|16531.9|16530.1|16526|16524.2|16542.8|16541|16517.2|16515.4|0
1761328800000|2025-10-24 18:00:00|16525.8|16524|16544.6|16542.8|16547.2|16545.4|16518.9|16517.1|0
1761332400000|2025-10-24 19:00:00|16540.1|16538.3|16506.6|16504.8|16561.7|16559.9|16497.7|16495.9|0
1761336000000|2025-10-24 20:00:00|16507.2|16504.2|16512.9|16509.9|16525.8|16522.8|16501.7|16498.7|0
1761516000000|2025-10-26 22:00:00|16660.6|16655.6|16663.3|16658.3|16685.2|16680.2|16648.8|16643.8|0
1761519600000|2025-10-26 23:00:00|16664.4|16659.4|16661.1|16656.1|16677.7|16672.7|16655.9|16650.9|0
1761523200000|2025-10-27 00:00:00|16661.2|16656.2|16664.5|16659.5|16679.3|16674.3|16654.5|16649.5|0
1761526800000|2025-10-27 01:00:00|16664.7|16659.7|16660.9|16655.9|16671.2|16666.2|16656.5|16651.5|0
1761530400000|2025-10-27 02:00:00|16661|16656|16683.6|16678.6|16684|16679|16657.1|16652.1|0
1761534000000|2025-10-27 03:00:00|16683.8|16678.8|16691.3|16686.3|16699.6|16694.6|16682|16677|0
1761537600000|2025-10-27 04:00:00|16690.9|16685.9|16692.3|16687.3|16696.9|16691.9|16685.9|16680.9|0
1761541200000|2025-10-27 05:00:00|16692.4|16687.4|16706.5|16701.5|16709.5|16704.5|16691.4|16686.4|0
1761544800000|2025-10-27 06:00:00|16706.9|16701.9|16707.3|16702.3|16720.3|16715.3|16704.8|16699.8|0
1761548400000|2025-10-27 07:00:00|16706.5|16701.5|16713.3|16708.3|16730.4|16725.4|16704.4|16699.4|0
1761552000000|2025-10-27 08:00:00|16713.4|16708.4|16728|16725|16734.4|16731.4|16703.5|16700.5|0
1761555600000|2025-10-27 09:00:00|16727.5|16724.5|16753.1|16750.1|16754|16751|16725.2|16722.2|0
1761559200000|2025-10-27 10:00:00|16753|16750|16752.7|16749.7|16763.3|16760.3|16746.7|16743.7|0
1761562800000|2025-10-27 11:00:00|16752.1|16749.1|16753.7|16750.7|16762.4|16759.4|16742.4|16739.4|0
1761566400000|2025-10-27 12:00:00|16753.6|16750.6|16755|16752|16764.2|16761.2|16752.4|16749.4|0
1761570000000|2025-10-27 13:00:00|16754.8|16751.8|16738.2|16736.4|16762.6|16760.8|16679.2|16677.4|0
1761573600000|2025-10-27 14:00:00|16738|16736.2|16722.1|16720.3|16761.1|16759.3|16690.5|16688.7|0
1761577200000|2025-10-27 15:00:00|16721.9|16720.1|16740.2|16738.4|16751|16749.2|16721.3|16719.5|0
1761580800000|2025-10-27 16:00:00|16740.5|16738.7|16750.8|16749|16755.1|16753.3|16736.9|16735.1|0
1761584400000|2025-10-27 17:00:00|16751.1|16749.3|16775|16773.2|16775.7|16773.9|16738.7|16736.9|0
1761588000000|2025-10-27 18:00:00|16774.1|16772.3|16779.2|16777.4|16786.5|16784.7|16761.3|16759.5|0
1761591600000|2025-10-27 19:00:00|16779.1|16777.3|16795.5|16793.7|16813.5|16811.7|16766.6|16764.8|0
1761595200000|2025-10-27 20:00:00|16796.1|16793.1|16822.4|16819.4|16823.1|16820.1|16775|16772|0
1761598800000|2025-10-27 21:00:00|16822.2|16819.2|16825.7|16822.7|16828.8|16825.8|16820.1|16817.1|0
1761602400000|2025-10-27 22:00:00|16825.8|16822.8|16828.1|16825.1|16829|16826|16821|16818|0
1761606000000|2025-10-27 23:00:00|16828.2|16825.2|16831.7|16826.7|16840.1|16837.1|16826.4|16823.4|0
1761609600000|2025-10-28 00:00:00|16831.9|16826.9|16818.5|16813.5|16832.7|16827.7|16817.6|16812.6|0
1761613200000|2025-10-28 01:00:00|16818.4|16813.4|16814|16809|16822.6|16817.6|16808.8|16803.8|0
1761616800000|2025-10-28 02:00:00|16814.1|16809.1|16819.4|16814.4|16822.5|16817.5|16810.3|16805.3|0
1761620400000|2025-10-28 03:00:00|16819.6|16814.6|16822.9|16817.9|16827.7|16822.7|16812.6|16807.6|0
1761624000000|2025-10-28 04:00:00|16822.6|16817.6|16806|16801|16823.8|16818.8|16805|16800|0
1761627600000|2025-10-28 05:00:00|16806.5|16801.5|16808.2|16803.2|16812.6|16807.6|16798|16793|0
1761631200000|2025-10-28 06:00:00|16809.2|16804.2|16806|16801|16824.8|16819.8|16803.1|16798.1|0
1761634800000|2025-10-28 07:00:00|16806.3|16801.3|16806|16801|16822|16817|16802|16797|0
1761638400000|2025-10-28 08:00:00|16806.2|16801.2|16827.2|16824.2|16829.5|16826.5|16801.8|16798.8|0
1761642000000|2025-10-28 09:00:00|16827.4|16824.4|16857.3|16854.3|16857.6|16854.6|16827.4|16824.4|0
1761645600000|2025-10-28 10:00:00|16857.5|16854.5|16845.6|16842.6|16863|16860|16844.8|16841.8|0
1761649200000|2025-10-28 11:00:00|16841.2|16838.2|16875.6|16872.6|16884.9|16881.9|16839.1|16836.1|0
1761652800000|2025-10-28 12:00:00|16875.3|16872.3|16887.8|16884.8|16891.2|16888.2|16871.2|16868.2|0
1761656400000|2025-10-28 13:00:00|16888|16885|16958.7|16956.9|16991.1|16989.3|16885.2|16882.2|0
1761660000000|2025-10-28 14:00:00|16959.2|16957.4|16905.6|16903.8|16967.3|16965.5|16876.4|16874.6|0
1761663600000|2025-10-28 15:00:00|16905|16903.2|16925.5|16923.7|16929|16927.2|16893.9|16892.1|0
1761667200000|2025-10-28 16:00:00|16926.1|16924.3|16946.9|16945.1|16968.9|16967.1|16922|16920.2|0
1761670800000|2025-10-28 17:00:00|16947|16945.2|17031.3|17029.5|17039.5|17037.7|16945.4|16943.6|0
1761674400000|2025-10-28 18:00:00|17031.4|17029.6|17057.5|17055.7|17058.6|17056.8|17020.1|17018.3|0
1761678000000|2025-10-28 19:00:00|17058.2|17056.4|17036.9|17035.1|17096.5|17094.7|17032.2|17030.4|0
1761681600000|2025-10-28 20:00:00|17037.5|17034.5|17051.7|17048.7|17054.3|17051.3|17014.6|17011.6|0
1761685200000|2025-10-28 21:00:00|17051.8|17048.8|17067.5|17064.5|17073.7|17070.7|17041.2|17038.2|0
1761688800000|2025-10-28 22:00:00|17067.1|17064.1|17065|17062|17068.8|17065.8|17058.8|17055.8|0
1761692400000|2025-10-28 23:00:00|17065.9|17062.9|17071.7|17066.7|17073.9|17070.9|17062.1|17059.1|0
1761696000000|2025-10-29 00:00:00|17071.9|17066.9|17065.7|17060.7|17079.1|17074.1|17059.5|17054.5|0
1761699600000|2025-10-29 01:00:00|17065.4|17060.4|17094.3|17089.3|17099.2|17094.2|17064|17059|0
1761703200000|2025-10-29 02:00:00|17094.5|17089.5|17111.3|17106.3|17120.3|17115.3|17093.3|17088.3|0
1761706800000|2025-10-29 03:00:00|17111.2|17106.2|17115|17110|17119.1|17114.1|17100.6|17095.6|0
1761710400000|2025-10-29 04:00:00|17114.9|17109.9|17115.8|17110.8|17118.4|17113.4|17098.1|17093.1|0
1761714000000|2025-10-29 05:00:00|17115.7|17110.7|17126.1|17121.1|17128.2|17123.2|17115.2|17110.2|0
1761717600000|2025-10-29 06:00:00|17126.3|17121.3|17140.7|17135.7|17147.5|17142.5|17123.1|17118.1|0
1761721200000|2025-10-29 07:00:00|17140.3|17135.3|17148.4|17143.4|17152.9|17147.9|17126.6|17121.6|0
1761724800000|2025-10-29 08:00:00|17148.1|17143.1|17118.6|17115.6|17152.1|17149.1|17116.6|17113.6|0
1761728400000|2025-10-29 09:00:00|17118.7|17115.7|17086.1|17083.1|17120|17117|17074.5|17071.5|0
1761732000000|2025-10-29 10:00:00|17085.7|17082.7|17093.4|17090.4|17109.9|17106.9|17081.7|17078.7|0
1761735600000|2025-10-29 11:00:00|17091.7|17088.7|17105.5|17102.5|17123.8|17120.8|17089.2|17086.2|0
1761739200000|2025-10-29 12:00:00|17105.3|17102.3|17112|17109|17120.9|17117.9|17079.4|17076.4|0
1761742800000|2025-10-29 13:00:00|17111.5|17108.5|17121.1|17119.3|17139.3|17137.5|17077.6|17075.8|0
1761746400000|2025-10-29 14:00:00|17121.2|17119.4|17106.9|17105.1|17140.5|17138.7|17093.6|17091.8|0
1761750000000|2025-10-29 15:00:00|17105.7|17103.9|17134.2|17132.4|17134.4|17132.6|17080.5|17078.7|0
1761753600000|2025-10-29 16:00:00|17133.9|17132.1|17116.4|17114.6|17134.3|17132.5|17093.7|17091.9|0
1761757200000|2025-10-29 17:00:00|17117.5|17115.7|17120.1|17118.3|17129.9|17128.1|17090.3|17088.5|0
1761760800000|2025-10-29 18:00:00|17120.5|17118.7|17090|17088.2|17150|17148.2|17008.7|17006.9|0
1761764400000|2025-10-29 19:00:00|17090.2|17088.4|17167.1|17165.3|17180.9|17179.1|17042.4|17040.6|0
1761768000000|2025-10-29 20:00:00|17167.7|17164.7|17120.3|17117.3|17265.3|17262.3|17041.8|17038.8|0
1761771600000|2025-10-29 21:00:00|17119.2|17116.2|17031|17028|17148.6|17145.6|17023.8|17020.8|0
1761775200000|2025-10-29 22:00:00|17031.2|17028.2|17149.2|17146.2|17151.5|17148.5|17031.2|17028.2|0
1761778800000|2025-10-29 23:00:00|17149.1|17146.1|17150.4|17145.4|17151.8|17148.8|17118.7|17115.7|0
1761696000000|2025-10-29 00:00:00|17071.9|17066.9|17065.7|17060.7|17079.1|17074.1|17059.5|17054.5|0
1761699600000|2025-10-29 01:00:00|17065.4|17060.4|17094.3|17089.3|17099.2|17094.2|17064|17059|0
1761703200000|2025-10-29 02:00:00|17094.5|17089.5|17111.3|17106.3|17120.3|17115.3|17093.3|17088.3|0
1761706800000|2025-10-29 03:00:00|17111.2|17106.2|17115|17110|17119.1|17114.1|17100.6|17095.6|0
1761710400000|2025-10-29 04:00:00|17114.9|17109.9|17115.8|17110.8|17118.4|17113.4|17098.1|17093.1|0
1761714000000|2025-10-29 05:00:00|17115.7|17110.7|17126.1|17121.1|17128.2|17123.2|17115.2|17110.2|0
1761717600000|2025-10-29 06:00:00|17126.3|17121.3|17140.7|17135.7|17147.5|17142.5|17123.1|17118.1|0
1761721200000|2025-10-29 07:00:00|17140.3|17135.3|17148.4|17143.4|17152.9|17147.9|17126.6|17121.6|0
1761724800000|2025-10-29 08:00:00|17148.1|17143.1|17118.6|17115.6|17152.1|17149.1|17116.6|17113.6|0
1761728400000|2025-10-29 09:00:00|17118.7|17115.7|17086.1|17083.1|17120|17117|17074.5|17071.5|0
1761732000000|2025-10-29 10:00:00|17085.7|17082.7|17093.4|17090.4|17109.9|17106.9|17081.7|17078.7|0
1761735600000|2025-10-29 11:00:00|17091.7|17088.7|17105.5|17102.5|17123.8|17120.8|17089.2|17086.2|0
1761739200000|2025-10-29 12:00:00|17105.3|17102.3|17112|17109|17120.9|17117.9|17079.4|17076.4|0
1761742800000|2025-10-29 13:00:00|17111.5|17108.5|17121.1|17119.3|17139.3|17137.5|17077.6|17075.8|0
1761746400000|2025-10-29 14:00:00|17121.2|17119.4|17106.9|17105.1|17140.5|17138.7|17093.6|17091.8|0
1761750000000|2025-10-29 15:00:00|17105.7|17103.9|17134.2|17132.4|17134.4|17132.6|17080.5|17078.7|0
1761753600000|2025-10-29 16:00:00|17133.9|17132.1|17116.4|17114.6|17134.3|17132.5|17093.7|17091.9|0
1761757200000|2025-10-29 17:00:00|17117.5|17115.7|17120.1|17118.3|17129.9|17128.1|17090.3|17088.5|0
1761760800000|2025-10-29 18:00:00|17120.5|17118.7|17090|17088.2|17150|17148.2|17008.7|17006.9|0
1761764400000|2025-10-29 19:00:00|17090.2|17088.4|17167.1|17165.3|17180.9|17179.1|17042.4|17040.6|0
1761768000000|2025-10-29 20:00:00|17167.7|17164.7|17120.3|17117.3|17265.3|17262.3|17041.8|17038.8|0
1761771600000|2025-10-29 21:00:00|17119.2|17116.2|17031|17028|17148.6|17145.6|17023.8|17020.8|0
1761775200000|2025-10-29 22:00:00|17031.2|17028.2|17149.2|17146.2|17151.5|17148.5|17031.2|17028.2|0
1761778800000|2025-10-29 23:00:00|17149.1|17146.1|17150.4|17145.4|17151.8|17148.8|17118.7|17115.7|0
1761782400000|2025-10-30 00:00:00|17150.3|17145.3|17188.4|17183.4|17208.8|17203.8|17150.3|17145.3|0
1761786000000|2025-10-30 01:00:00|17188.7|17183.7|17195.3|17190.3|17204.6|17199.6|17168.9|17163.9|0
1761789600000|2025-10-30 02:00:00|17195.1|17190.1|17236.5|17231.5|17247.2|17242.2|17193.7|17188.7|0
1761793200000|2025-10-30 03:00:00|17236.6|17231.6|17251.4|17246.4|17266.6|17261.6|17236.6|17231.6|0
1761796800000|2025-10-30 04:00:00|17251.5|17246.5|17129|17124|17254.2|17249.2|17082.9|17077.9|0
1761800400000|2025-10-30 05:00:00|17129.3|17124.3|17182.7|17177.7|17216|17211|17122.1|17117.1|0
1761804000000|2025-10-30 06:00:00|17182.4|17177.4|17142|17137|17184.5|17179.5|17133.9|17128.9|0
1761807600000|2025-10-30 07:00:00|17142.2|17137.2|17174.5|17169.5|17186.1|17181.1|17118.3|17113.3|0
1761811200000|2025-10-30 08:00:00|17174.6|17169.6|17203.9|17200.9|17225.8|17222.8|17169.8|17166.8|0
1761814800000|2025-10-30 09:00:00|17202.3|17199.3|17142.1|17139.1|17217.4|17214.4|17138|17135|0
1761818400000|2025-10-30 10:00:00|17142.5|17139.5|17161.3|17158.3|17177.6|17174.6|17126.1|17123.1|0
1761822000000|2025-10-30 11:00:00|17166.2|17163.2|17193.6|17190.6|17211.1|17208.1|17157.9|17154.9|0
1761825600000|2025-10-30 12:00:00|17193.9|17190.9|17054.9|17051.9|17199.6|17196.6|17046.1|17043.1|0
1761829200000|2025-10-30 13:00:00|17054.7|17051.7|17014.3|17012.5|17067|17064|16806.8|16805|0
1761832800000|2025-10-30 14:00:00|17016.5|17014.7|16930.7|16928.9|17066|17064.2|16906.6|16904.8|0
1761836400000|2025-10-30 15:00:00|16932|16930.2|16920.1|16918.3|16998.3|16996.5|16915.8|16914|0
1761840000000|2025-10-30 16:00:00|16920.4|16918.6|16982.9|16981.1|17009.9|17008.1|16917.3|16915.5|0
1761843600000|2025-10-30 17:00:00|16982.6|16980.8|17004.8|17003|17012|17010.2|16937.9|16936.1|0
1761847200000|2025-10-30 18:00:00|17004.9|17003.1|16932|16930.2|17005.5|17003.7|16921.8|16920|0
1761850800000|2025-10-30 19:00:00|16931.1|16929.3|16848.4|16846.6|16931.4|16929.6|16828.3|16826.5|0
1761854400000|2025-10-30 20:00:00|16849|16846|17214.5|17211.5|17216.5|17213.5|16847.1|16844.1|0
1761858000000|2025-10-30 21:00:00|17214.7|17211.7|17231.1|17228.1|17260|17257|17213.6|17210.6|0
1761861600000|2025-10-30 22:00:00|17228.5|17225.5|17207.4|17204.4|17235|17232|17202.3|17199.3|0
1761865200000|2025-10-30 23:00:00|17207.3|17204.3|17216.5|17211.5|17218.2|17215.2|17189.2|17186.2|0
1761868800000|2025-10-31 00:00:00|17217.2|17212.2|17232.8|17227.8|17236.4|17231.4|17192|17187|0
1761872400000|2025-10-31 01:00:00|17232.3|17227.3|17242|17237|17243.3|17238.3|17215.6|17210.6|0
1761876000000|2025-10-31 02:00:00|17242.1|17237.1|17226|17221|17246.4|17241.4|17212|17207|0
1761879600000|2025-10-31 03:00:00|17225.8|17220.8|17231|17226|17235.4|17230.4|17209.1|17204.1|0
1761883200000|2025-10-31 04:00:00|17230.9|17225.9|17231.6|17226.6|17243.2|17238.2|17227.6|17222.6|0
1761886800000|2025-10-31 05:00:00|17231.5|17226.5|17211.7|17206.7|17233.1|17228.1|17208.7|17203.7|0
1761890400000|2025-10-31 06:00:00|17211.8|17206.8|17209|17204|17231.4|17226.4|17204.9|17199.9|0
1761894000000|2025-10-31 07:00:00|17209.3|17204.3|17249.5|17244.5|17250.9|17245.9|17197.5|17192.5|0
1761897600000|2025-10-31 08:00:00|17249.1|17244.1|17250.7|17247.7|17278.6|17275.6|17201.8|17198.8|0
1761901200000|2025-10-31 09:00:00|17250.5|17247.5|17231|17228|17263.3|17260.3|17220|17217|0
1761904800000|2025-10-31 10:00:00|17231.4|17228.4|17219.6|17216.6|17235.7|17232.7|17204.7|17201.7|0
1761908400000|2025-10-31 11:00:00|17228.2|17225.2|17231.7|17228.7|17240.5|17237.5|17210|17207|0
1761912000000|2025-10-31 12:00:00|17231.8|17228.8|17228.5|17225.5|17273.9|17270.9|17223.4|17220.4|0
1761915600000|2025-10-31 13:00:00|17228.2|17225.2|17054.7|17052.9|17239.2|17236.2|17052|17050.2|0
1761919200000|2025-10-31 14:00:00|17055|17053.2|17032.5|17030.7|17056.3|17054.5|16972.9|16971.1|0
1761922800000|2025-10-31 15:00:00|17033|17031.2|16966.5|16964.7|17068.6|17066.8|16965.9|16964.1|0
1761926400000|2025-10-31 16:00:00|16962.2|16960.4|16924.2|16922.4|16974.9|16973.1|16904.5|16902.7|0
1761930000000|2025-10-31 17:00:00|16923.6|16921.8|16920.2|16918.4|16942.1|16940.3|16888.4|16886.6|0
1761933600000|2025-10-31 18:00:00|16918.8|16917|16943|16941.2|16966.5|16964.7|16909.3|16907.5|0
1761937200000|2025-10-31 19:00:00|16942.4|16940.6|16923.2|16921.4|17010.4|17008.6|16920.4|16918.6|0
1761940800000|2025-10-31 20:00:00|16923.8|16920.8|16924.2|16921.2|16937.8|16934.8|16905.5|16902.5|0
1762124400000|2025-11-02 23:00:00|16966|16961|17003.8|16998.8|17012|17007|16966|16961|0
1762128000000|2025-11-03 00:00:00|17003.5|16998.5|17028.8|17023.8|17029.8|17024.8|17002.2|16997.2|0
1762131600000|2025-11-03 01:00:00|17028.3|17023.3|17009.4|17004.4|17033.1|17028.1|17008.4|17003.4|0
1762135200000|2025-11-03 02:00:00|17009|17004|17004.6|16999.6|17026.8|17021.8|16995.3|16990.3|0
1762138800000|2025-11-03 03:00:00|17004.3|16999.3|17000|16995|17006.1|17001.1|16981.9|16976.9|0
1762142400000|2025-11-03 04:00:00|16999.7|16994.7|17005.5|17000.5|17006.4|17001.4|16992.2|16987.2|0
1762146000000|2025-11-03 05:00:00|17005.4|17000.4|16993.5|16988.5|17007.9|17002.9|16985.8|16980.8|0
1762149600000|2025-11-03 06:00:00|16993.6|16988.6|16979.6|16974.6|17003.4|16998.4|16968.3|16963.3|0
1762153200000|2025-11-03 07:00:00|16978.9|16973.9|16967.6|16962.6|16980.5|16975.5|16957.9|16952.9|0
1762156800000|2025-11-03 08:00:00|16967.5|16962.5|16992.9|16989.9|16992.9|16989.9|16963|16958|0
1762160400000|2025-11-03 09:00:00|16994.2|16991.2|17047.3|17044.3|17053|17050|16993.2|16990.2|0
1762164000000|2025-11-03 10:00:00|17047.6|17044.6|17052.2|17049.2|17063.3|17060.3|17044.3|17041.3|0
1762167600000|2025-11-03 11:00:00|17052.9|17049.9|17053|17050|17072.2|17069.2|17047.9|17044.9|0
1762171200000|2025-11-03 12:00:00|17052.3|17049.3|17049.1|17046.1|17063.5|17060.5|17042.1|17039.1|0
1762174800000|2025-11-03 13:00:00|17047.3|17044.3|16992.3|16990.5|17061.5|17058.5|16992.3|16990.5|0
1762178400000|2025-11-03 14:00:00|17122|17120.2|17036.3|17034.5|17149.8|17148|17020.6|17018.8|0
1762182000000|2025-11-03 15:00:00|17035.1|17033.3|16967.9|16966.1|17046|17044.2|16951.4|16949.6|0
1762185600000|2025-11-03 16:00:00|16968.2|16966.4|17010.6|17008.8|17014|17012.2|16946.3|16944.5|0
1762189200000|2025-11-03 17:00:00|17011.8|17010|17031|17029.2|17038|17036.2|16981.1|16979.3|0
1762192800000|2025-11-03 18:00:00|17031.7|17029.9|17020.7|17018.9|17046.6|17044.8|17015.9|17014.1|0
1762196400000|2025-11-03 19:00:00|17020.6|17018.8|17008.6|17006.8|17025.9|17024.1|16970.7|16968.9|0
1762200000000|2025-11-03 20:00:00|17009.2|17006.2|16980.6|16977.6|17014.8|17011.8|16936|16933|0
1762203600000|2025-11-03 21:00:00|16982.4|16979.4|16987.3|16984.3|16998.1|16995.1|16966.4|16963.4|0
1762207200000|2025-11-03 22:00:00|16987.4|16984.4|16984.2|16981.2|16992|16989|16982.8|16979.8|0
1762210800000|2025-11-03 23:00:00|16982.8|16979.8|16965.8|16960.8|16982.8|16979.8|16963|16960|0
1762214400000|2025-11-04 00:00:00|16965.5|16960.5|16927.7|16922.7|16965.7|16960.7|16905.3|16900.3|0
1762218000000|2025-11-04 01:00:00|16928.9|16923.9|16923|16918|16939.4|16934.4|16909.7|16904.7|0
1762221600000|2025-11-04 02:00:00|16922.8|16917.8|16876.4|16871.4|16922.8|16917.8|16876|16871|0
1762225200000|2025-11-04 03:00:00|16876.2|16871.2|16866.8|16861.8|16900.6|16895.6|16864.3|16859.3|0
1762228800000|2025-11-04 04:00:00|16866.9|16861.9|16863.1|16858.1|16876|16871|16851.2|16846.2|0
1762232400000|2025-11-04 05:00:00|16863.2|16858.2|16791.6|16786.6|16865.8|16860.8|16781.9|16776.9|0
1762236000000|2025-11-04 06:00:00|16791.7|16786.7|16759.1|16754.1|16793.8|16788.8|16736.9|16731.9|0
1762239600000|2025-11-04 07:00:00|16759|16754|16770.4|16765.4|16776.9|16771.9|16732.4|16727.4|0
1762243200000|2025-11-04 08:00:00|16770.2|16765.2|16972|16969|16972|16969|16764.3|16759.3|0
1762246800000|2025-11-04 09:00:00|16750|16747|16681.1|16678.1|16764.8|16761.8|16680.3|16677.3|0
1762250400000|2025-11-04 10:00:00|16680|16677|16741.9|16738.9|16749.7|16746.7|16668.7|16665.7|0
1762254000000|2025-11-04 11:00:00|16741.7|16738.7|16763.1|16760.1|16770.7|16767.7|16731.7|16728.7|0
1762257600000|2025-11-04 12:00:00|16769.5|16766.5|16768.8|16765.8|16796.4|16793.4|16741|16738|0
1762261200000|2025-11-04 13:00:00|16768.7|16765.7|16971.4|16969.6|16971.4|16969.6|16710.9|16707.9|0
1762264800000|2025-11-04 14:00:00|16751.3|16749.5|16900|16898.2|16902.4|16900.6|16725.6|16723.8|0
1762268400000|2025-11-04 15:00:00|16901.8|16900|16801.9|16800.1|16907.3|16905.5|16788.2|16786.4|0
1762272000000|2025-11-04 16:00:00|16801.7|16799.9|16762.2|16760.4|16817.3|16815.5|16742.6|16740.8|0
1762275600000|2025-11-04 17:00:00|16761.3|16759.5|16713.8|16712|16764.8|16763|16681.7|16679.9|0
1762279200000|2025-11-04 18:00:00|16712|16710.2|16696.7|16694.9|16717.4|16715.6|16648.7|16646.9|0
1762282800000|2025-11-04 19:00:00|16695|16693.2|16625.7|16623.9|16704.8|16703|16605.9|16604.1|0
1762286400000|2025-11-04 20:00:00|16626.1|16624.3|16640.8|16637.8|16665.7|16662.7|16608|16605|0
1762290000000|2025-11-04 21:00:00|16639.9|16636.9|16635.1|16632.1|16651.3|16648.3|16602.4|16599.4|0
1762293600000|2025-11-04 22:00:00|16635|16632|16599.7|16596.7|16640|16637|16598|16595|0
1762297200000|2025-11-04 23:00:00|16602.5|16599.5|16589.7|16584.7|16628.4|16625.4|16587.7|16583.5|0
1762300800000|2025-11-05 00:00:00|16589.8|16584.8|16523.2|16518.2|16589.8|16584.8|16522|16517|0
1762304400000|2025-11-05 01:00:00|16522.6|16517.6|16472.4|16467.4|16523.8|16518.8|16434.1|16429.1|0
1762308000000|2025-11-05 02:00:00|16472.5|16467.5|16527|16522|16532.8|16527.8|16443.6|16438.6|0
1762311600000|2025-11-05 03:00:00|16527.4|16522.4|16598.3|16593.3|16599.3|16594.3|16527.4|16522.4|0
1762315200000|2025-11-05 04:00:00|16598.4|16593.4|16562.8|16557.8|16599|16594|16547.6|16542.6|0
1762318800000|2025-11-05 05:00:00|16562.7|16557.7|16573.9|16568.9|16611.9|16606.9|16560.8|16555.8|0
1762322400000|2025-11-05 06:00:00|16573.3|16568.3|16607|16602|16624.1|16619.1|16556.4|16551.4|0
1762326000000|2025-11-05 07:00:00|16606.9|16601.9|16568.7|16563.7|16611.7|16606.7|16566.6|16561.6|0
1762329600000|2025-11-05 08:00:00|16568.8|16563.8|16189.9|16186.9|16570.2|16565.2|16189.9|16186.9|0
1762333200000|2025-11-05 09:00:00|16602.5|16599.5|16621.2|16618.2|16633.6|16630.6|16584.4|16581.4|0
1762336800000|2025-11-05 10:00:00|16621.3|16618.3|16548|16545|16625.7|16622.7|16548|16545|0
1762340400000|2025-11-05 11:00:00|16547.8|16544.8|16590.4|16587.4|16595.9|16592.9|16541.8|16538.8|0
1762344000000|2025-11-05 12:00:00|16592.2|16589.2|16628.6|16625.6|16631.8|16628.8|16567.1|16564.1|0
1762347600000|2025-11-05 13:00:00|16628.2|16625.2|16189.3|16187.5|16660.1|16657.1|16189.3|16187.5|0
1762351200000|2025-11-05 14:00:00|16571.7|16569.9|16717.2|16715.4|16718.3|16716.5|16562.7|16560.9|0
1762354800000|2025-11-05 15:00:00|16717|16715.2|16729.1|16727.3|16752.2|16750.4|16664.7|16662.9|0
1762358400000|2025-11-05 16:00:00|16728.6|16726.8|16748.1|16746.3|16761.4|16759.6|16689.4|16687.6|0
1762362000000|2025-11-05 17:00:00|16748.3|16746.5|16726.6|16724.8|16759.4|16757.6|16715.2|16713.4|0
1762365600000|2025-11-05 18:00:00|16726.7|16724.9|16753.3|16751.5|16767.8|16766|16719.2|16717.4|0
1762369200000|2025-11-05 19:00:00|16752.4|16750.6|16724.4|16722.6|16752.4|16750.6|16715.9|16714.1|0
1762372800000|2025-11-05 20:00:00|16725|16722|16677.5|16674.5|16734.4|16731.4|16669.6|16666.6|0
1762376400000|2025-11-05 21:00:00|16675|16672|16664.3|16661.3|16675.1|16672.1|16631.8|16628.8|0
1762380000000|2025-11-05 22:00:00|16664.4|16661.4|16686.5|16683.5|16687.3|16684.3|16662.3|16659.3|0
1762383600000|2025-11-05 23:00:00|16686.4|16683.4|16693.5|16688.5|16696.5|16693.5|16661.7|16658.7|0
1762387200000|2025-11-06 00:00:00|16693.8|16688.8|16641.4|16636.4|16694.8|16689.8|16609.2|16604.2|0
1762390800000|2025-11-06 01:00:00|16641.2|16636.2|16623.8|16618.8|16641.2|16636.2|16584.4|16579.4|0
1762394400000|2025-11-06 02:00:00|16623.7|16618.7|16652.9|16647.9|16655.3|16650.3|16600.1|16595.1|0
1762398000000|2025-11-06 03:00:00|16652.3|16647.3|16657|16652|16666.5|16661.5|16642.7|16637.7|0
1762401600000|2025-11-06 04:00:00|16656.9|16651.9|16669.3|16664.3|16671.7|16666.7|16646.2|16641.2|0
1762405200000|2025-11-06 05:00:00|16669.8|16664.8|16637.4|16632.4|16671.9|16666.9|16634.1|16629.1|0
1762408800000|2025-11-06 06:00:00|16636.8|16631.8|16629.6|16624.6|16651.2|16646.2|16623|16618|0
1762412400000|2025-11-06 07:00:00|16630.3|16625.3|16604.9|16599.9|16652.7|16647.7|16602.5|16597.5|0
1762416000000|2025-11-06 08:00:00|16604.3|16599.3|16699|16696|16699|16696|16598.4|16593.4|0
1762419600000|2025-11-06 09:00:00|16647.8|16644.8|16680|16677|16697.2|16694.2|16640.3|16637.3|0
1762423200000|2025-11-06 10:00:00|16680.2|16677.2|16707.2|16704.2|16717.6|16714.6|16679.5|16676.5|0
1762426800000|2025-11-06 11:00:00|16707.5|16704.5|16703.4|16700.4|16718.7|16715.7|16696.7|16693.7|0
1762430400000|2025-11-06 12:00:00|16697|16694|16712.7|16709.7|16720.8|16717.8|16696.4|16693.4|0
1762434000000|2025-11-06 13:00:00|16712.1|16709.1|16698.4|16696.6|16736.4|16733.4|16698.4|16696.6|0
1762437600000|2025-11-06 14:00:00|16636.3|16634.5|16521.3|16519.5|16640.3|16638.5|16519.9|16518.1|0
1762441200000|2025-11-06 15:00:00|16522.7|16520.9|16421.3|16419.5|16584.7|16582.9|16408.9|16407.1|0
1762444800000|2025-11-06 16:00:00|16428.5|16426.7|16391|16389.2|16472.7|16470.9|16383.5|16381.7|0
1762448400000|2025-11-06 17:00:00|16398.1|16396.3|16486.6|16484.8|16499.6|16497.8|16383.7|16381.9|0
1762452000000|2025-11-06 18:00:00|16487.4|16485.6|16466.1|16464.3|16496.6|16494.8|16397|16395.2|0
1762455600000|2025-11-06 19:00:00|16467.6|16465.8|16549.2|16547.4|16573.1|16571.3|16464|16462.2|0
1762459200000|2025-11-06 20:00:00|16549.8|16546.8|16437.3|16434.3|16554.7|16551.7|16417.4|16414.4|0
1762462800000|2025-11-06 21:00:00|16439.3|16436.3|16471|16468|16474.3|16471.3|16421.7|16418.7|0
1762466400000|2025-11-06 22:00:00|16470.9|16467.9|16447|16444|16473.5|16470.5|16446.7|16443.7|0
1762470000000|2025-11-06 23:00:00|16447.1|16444.1|16471|16466|16478.8|16475.8|16440.3|16437.3|0
1762473600000|2025-11-07 00:00:00|16470.6|16465.6|16476|16471|16494.5|16489.5|16445.6|16440.6|0
1762477200000|2025-11-07 01:00:00|16475.9|16470.9|16439.4|16434.4|16482.7|16477.7|16389.4|16384.4|0
1762480800000|2025-11-07 02:00:00|16439.5|16434.5|16437|16432|16441.2|16436.2|16394.2|16389.2|0
1762484400000|2025-11-07 03:00:00|16437.1|16432.1|16405.2|16400.2|16445.6|16440.6|16390.9|16385.9|0
1762488000000|2025-11-07 04:00:00|16405.4|16400.4|16424.1|16419.1|16434|16429|16362.4|16357.4|0
1762491600000|2025-11-07 05:00:00|16423.2|16418.2|16481.8|16476.8|16481.8|16476.8|16422.4|16417.4|0
1762495200000|2025-11-07 06:00:00|16482|16477|16477.1|16472.1|16487.6|16482.6|16464.4|16459.4|0
1762498800000|2025-11-07 07:00:00|16477|16472|16484.7|16479.7|16493.4|16488.4|16468.5|16463.5|0
1762502400000|2025-11-07 08:00:00|16484.6|16479.6|16242.2|16239.2|16489.6|16484.6|16242.2|16239.2|0
1762506000000|2025-11-07 09:00:00|16463.9|16460.9|16439.2|16436.2|16493|16490|16423.7|16420.7|0
1762509600000|2025-11-07 10:00:00|16439.1|16436.1|16395.5|16392.5|16459.8|16456.8|16376.1|16373.1|0
1762513200000|2025-11-07 11:00:00|16395.9|16392.9|16372.1|16369.1|16395.9|16392.9|16313|16310|0
1762516800000|2025-11-07 12:00:00|16363.9|16360.9|16308.3|16305.3|16370.8|16367.8|16293.9|16290.9|0
1762520400000|2025-11-07 13:00:00|16308.2|16305.2|16241.6|16239.8|16341.3|16338.3|16241.6|16239.8|0
1762524000000|2025-11-07 14:00:00|16347.5|16345.7|16236.4|16234.6|16347.5|16345.7|16180.8|16179|0
1762527600000|2025-11-07 15:00:00|16240.6|16238.8|16141.6|16139.8|16283.8|16282|16141.6|16139.8|0
1762531200000|2025-11-07 16:00:00|16142|16140.2|16095.4|16093.6|16169.8|16168|16076.4|16074.6|0
1762534800000|2025-11-07 17:00:00|16094.9|16093.1|16179.5|16177.7|16182|16180.2|16065.3|16063.5|0
1762538400000|2025-11-07 18:00:00|16179.7|16177.9|16241.9|16240.1|16262.8|16261|16168.2|16166.4|0
1762542000000|2025-11-07 19:00:00|16240.2|16238.4|16381.5|16379.7|16383.4|16381.6|16228.6|16226.8|0
1762545600000|2025-11-07 20:00:00|16382.1|16379.1|16416.3|16413.3|16421|16418|16307.9|16304.9|0
1762729200000|2025-11-09 23:00:00|16562.1|16557.1|16537|16532|16562.1|16557.1|16510.5|16505.5|0
1762732800000|2025-11-10 00:00:00|16535.3|16530.3|16533.1|16528.1|16543.5|16538.5|16490.4|16485.4|0
1762736400000|2025-11-10 01:00:00|16533|16528|16602.6|16597.6|16608.4|16603.4|16530.6|16525.6|0
1762740000000|2025-11-10 02:00:00|16602.7|16597.7|16604.9|16599.9|16616.7|16611.7|16589.2|16584.2|0
1762743600000|2025-11-10 03:00:00|16604.7|16599.7|16624.8|16619.8|16644.3|16639.3|16604.5|16599.5|0
1762747200000|2025-11-10 04:00:00|16624.7|16619.7|16628.9|16623.9|16642.6|16637.6|16621.7|16616.7|0
1762750800000|2025-11-10 05:00:00|16629.7|16624.7|16641|16636|16650|16645|16629.1|16624.1|0
1762754400000|2025-11-10 06:00:00|16641.2|16636.2|16631.4|16626.4|16653.7|16648.7|16629.5|16624.5|0
1762758000000|2025-11-10 07:00:00|16631.6|16626.6|16645|16640|16652.1|16647.1|16627.1|16622.1|0
1762761600000|2025-11-10 08:00:00|16645.1|16640.1|16460.8|16457.8|16645.5|16640.5|16460.8|16457.8|0
1762765200000|2025-11-10 09:00:00|16675|16672|16699.6|16696.6|16702.5|16699.5|16656.9|16653.9|0
1762768800000|2025-11-10 10:00:00|16699.9|16696.9|16686.6|16683.6|16704.3|16701.3|16684.9|16681.9|0
1762772400000|2025-11-10 11:00:00|16686.4|16683.4|16686.4|16683.4|16690|16687|16667.1|16664.1|0
1762776000000|2025-11-10 12:00:00|16681.5|16678.5|16670.2|16667.2|16685.8|16682.8|16650.7|16647.7|0
1762779600000|2025-11-10 13:00:00|16669.8|16666.8|16460.2|16458.4|16674.3|16671.3|16460.2|16458.4|0
1762783200000|2025-11-10 14:00:00|16652|16650.2|16752.7|16750.9|16767.9|16766.1|16641.1|16639.3|0
1762786800000|2025-11-10 15:00:00|16752.4|16750.6|16650|16648.2|16783.3|16781.5|16644.6|16642.8|0
1762790400000|2025-11-10 16:00:00|16649|16647.2|16653.1|16651.3|16654.5|16652.7|16603.8|16602|0
1762794000000|2025-11-10 17:00:00|16652.1|16650.3|16723.3|16721.5|16733.2|16731.4|16639|16637.2|0
1762797600000|2025-11-10 18:00:00|16723.5|16721.7|16748.1|16746.3|16771.3|16769.5|16723.2|16721.4|0
1762801200000|2025-11-10 19:00:00|16747.3|16745.5|16793.2|16791.4|16802.2|16800.4|16747.3|16745.5|0
1762804800000|2025-11-10 20:00:00|16793.8|16790.8|16808.4|16805.4|16846.9|16843.9|16793.4|16790.4|0
1762808400000|2025-11-10 21:00:00|16803.1|16800.1|16809.6|16806.6|16824.8|16821.8|16792.3|16789.3|0
1762812000000|2025-11-10 22:00:00|16809.7|16806.7|16824.9|16821.9|16827.2|16824.2|16806|16803|0
1762815600000|2025-11-10 23:00:00|16824.3|16821.3|16833.4|16828.4|16836.5|16833.5|16816.4|16813.4|0
1762819200000|2025-11-11 00:00:00|16833.8|16828.8|16831|16826|16851.7|16846.7|16824.3|16819.3|0
1762822800000|2025-11-11 01:00:00|16831.2|16826.2|16833.9|16828.9|16851.2|16846.2|16827.1|16822.1|0
1762826400000|2025-11-11 02:00:00|16834|16829|16828.3|16823.3|16841.6|16836.6|16818.1|16813.1|0
1762830000000|2025-11-11 03:00:00|16828.4|16823.4|16829.5|16824.5|16835.4|16830.4|16816.4|16811.4|0
1762833600000|2025-11-11 04:00:00|16829.6|16824.6|16796.6|16791.6|16831.7|16826.7|16791.8|16786.8|0
1762837200000|2025-11-11 05:00:00|16796.4|16791.4|16770.4|16765.4|16800.2|16795.2|16770|16765|0
1762840800000|2025-11-11 06:00:00|16770.2|16765.2|16792.2|16787.2|16806.5|16801.5|16770.1|16765.1|0
1762844400000|2025-11-11 07:00:00|16791.7|16786.7|16769.9|16764.9|16796.4|16791.4|16765.3|16760.3|0
1762848000000|2025-11-11 08:00:00|16770.6|16765.6|17248|17245|17248|17245|16768.1|16763.1|0
1762851600000|2025-11-11 09:00:00|16778.8|16775.8|16728.1|16725.1|16784.2|16781.2|16725.7|16722.7|0
1762855200000|2025-11-11 10:00:00|16728.4|16725.4|16729.4|16726.4|16735.9|16732.9|16721.5|16718.5|0
1762858800000|2025-11-11 11:00:00|16729.7|16726.7|16730.4|16727.4|16744.5|16741.5|16721.2|16718.2|0
1762862400000|2025-11-11 12:00:00|16737|16734|16706.5|16703.5|16741.3|16738.3|16699.4|16696.4|0
1762866000000|2025-11-11 13:00:00|16706.4|16703.4|17247.4|17245.6|17247.4|17245.6|16700.2|16697.2|0
1762869600000|2025-11-11 14:00:00|16830.4|16828.6|16778.9|16777.1|16830.4|16828.6|16728.3|16726.5|0
1762873200000|2025-11-11 15:00:00|16778.8|16777|16677.8|16676|16779|16777.2|16655.9|16654.1|0
1762876800000|2025-11-11 16:00:00|16678.6|16676.8|16680.7|16678.9|16749.3|16747.5|16666.6|16664.8|0
1762880400000|2025-11-11 17:00:00|16679.4|16677.6|16758.9|16757.1|16768.1|16766.3|16679.4|16677.6|0
1762884000000|2025-11-11 18:00:00|16758.6|16756.8|16805.7|16803.9|16808.8|16807|16747.8|16746|0
1762887600000|2025-11-11 19:00:00|16802.8|16801|16797.7|16795.9|16810.3|16808.5|16782.3|16780.5|0
1762891200000|2025-11-11 20:00:00|16798.3|16795.3|16786.4|16783.4|16814.9|16811.9|16766.6|16763.6|0
1762894800000|2025-11-11 21:00:00|16787|16784|16795.6|16792.6|16816.8|16813.8|16774.9|16771.9|0
1762898400000|2025-11-11 22:00:00|16795.3|16792.3|16804.9|16801.9|16808|16805|16791.7|16788.7|0
1762902000000|2025-11-11 23:00:00|16805.2|16802.2|16793.4|16788.4|16805.7|16802.7|16784.6|16781.6|0
1762905600000|2025-11-12 00:00:00|16793.5|16788.5|16817.9|16812.9|16827.1|16822.1|16793.4|16788.4|0
1762909200000|2025-11-12 01:00:00|16817.8|16812.8|16850.4|16845.4|16856|16851|16814.3|16809.3|0
1762912800000|2025-11-12 02:00:00|16850.7|16845.7|16846.5|16841.5|16871.8|16866.8|16836.3|16831.3|0
1762916400000|2025-11-12 03:00:00|16846.6|16841.6|16849.2|16844.2|16853|16848|16835.8|16830.8|0
1762920000000|2025-11-12 04:00:00|16849.1|16844.1|16839.7|16834.7|16851|16846|16824.8|16819.8|0
1762923600000|2025-11-12 05:00:00|16839.9|16834.9|16859.2|16854.2|16867.3|16862.3|16837.4|16832.4|0
1762927200000|2025-11-12 06:00:00|16858.5|16853.5|16879.1|16874.1|16881.7|16876.7|16857.9|16852.9|0
1762930800000|2025-11-12 07:00:00|16879.8|16874.8|16884.3|16879.3|16908.7|16903.7|16879.8|16874.8|0
1762934400000|2025-11-12 08:00:00|16885.7|16880.7|16786|16783|16887.3|16882.3|16786|16783|0
1762938000000|2025-11-12 09:00:00|16884.8|16881.8|16905.7|16902.7|16911.8|16908.8|16874.9|16871.9|0
1762941600000|2025-11-12 10:00:00|16905.8|16902.8|16886.7|16883.7|16907.1|16904.1|16884.6|16881.6|0
1762945200000|2025-11-12 11:00:00|16886.5|16883.5|16853.9|16850.9|16892.7|16889.7|16851.4|16848.4|0
1762948800000|2025-11-12 12:00:00|16849.4|16846.4|16882.3|16879.3|16889.9|16886.9|16844.3|16841.3|0
1762952400000|2025-11-12 13:00:00|16881.8|16878.8|16785.4|16783.6|16896.4|16893.4|16785.4|16783.6|0
1762956000000|2025-11-12 14:00:00|16882.4|16880.6|16699.2|16697.4|16882.4|16880.6|16681.2|16679.4|0
1762959600000|2025-11-12 15:00:00|16699.5|16697.7|16644.8|16643|16727.8|16726|16629.9|16628.1|0
1762963200000|2025-11-12 16:00:00|16646.4|16644.6|16615.8|16614|16659.7|16657.9|16577.4|16575.6|0
1762966800000|2025-11-12 17:00:00|16616.3|16614.5|16691.4|16689.6|16696.3|16694.5|16609.1|16607.3|0
1762970400000|2025-11-12 18:00:00|16692.3|16690.5|16700.3|16698.5|16709.3|16707.5|16668.3|16666.5|0
1762974000000|2025-11-12 19:00:00|16700.4|16698.6|16683|16681.2|16712.4|16710.6|16663.8|16662|0
1762977600000|2025-11-12 20:00:00|16683.6|16680.6|16696.2|16693.2|16723.3|16720.3|16659.1|16656.1|0
1762981200000|2025-11-12 21:00:00|16696.3|16693.3|16701.8|16698.8|16712|16709|16683.8|16680.8|0
1762984800000|2025-11-12 22:00:00|16701.7|16698.7|16703|16700|16703|16700|16698.9|16695.9|0
1762988400000|2025-11-12 23:00:00|16702.9|16699.9|16626.6|16621.6|16703.3|16700.3|16612.6|16609.6|0
1762992000000|2025-11-13 00:00:00|16626|16621|16643.2|16638.2|16666.9|16661.9|16624.5|16619.5|0
1762995600000|2025-11-13 01:00:00|16641.6|16636.6|16732.2|16727.2|16752.1|16747.1|16638.3|16633.3|0
1762999200000|2025-11-13 02:00:00|16731.7|16726.7|16709.5|16704.5|16739.5|16734.5|16701.1|16696.1|0
1763002800000|2025-11-13 03:00:00|16709.3|16704.3|16721.6|16716.6|16733.3|16728.3|16691.4|16686.4|0
1763006400000|2025-11-13 04:00:00|16721.5|16716.5|16730.7|16725.7|16735.2|16730.2|16713.6|16708.6|0
1763010000000|2025-11-13 05:00:00|16730.9|16725.9|16736.3|16731.3|16745.1|16740.1|16729|16724|0
1763013600000|2025-11-13 06:00:00|16736.2|16731.2|16746.6|16741.6|16753.2|16748.2|16728|16723|0
1763017200000|2025-11-13 07:00:00|16746.5|16741.5|16715|16710|16753.6|16748.6|16713.6|16708.6|0
1763020800000|2025-11-13 08:00:00|16715.9|16710.9|16545.9|16542.9|16715.9|16710.9|16545.9|16542.9|0
1763024400000|2025-11-13 09:00:00|16732.8|16729.8|16671.9|16668.9|16762.7|16759.7|16637.3|16634.3|0
1763028000000|2025-11-13 10:00:00|16671.8|16668.8|16681.6|16678.6|16690.4|16687.4|16664.6|16661.6|0
1763031600000|2025-11-13 11:00:00|16681.8|16678.8|16665.2|16662.2|16703.7|16700.7|16651.3|16648.3|0
1763035200000|2025-11-13 12:00:00|16667.8|16664.8|16673.1|16670.1|16686.8|16683.8|16646.6|16643.6|0
1763038800000|2025-11-13 13:00:00|16672.4|16669.4|16545.3|16543.5|16678.3|16675.3|16545.3|16543.5|0
1763042400000|2025-11-13 14:00:00|16607.9|16606.1|16493.6|16491.8|16607.9|16606.1|16420.9|16419.1|0
1763046000000|2025-11-13 15:00:00|16493.5|16491.7|16425.2|16423.4|16591.7|16589.9|16375.4|16373.6|0
1763049600000|2025-11-13 16:00:00|16420.9|16419.1|16373.1|16371.3|16438.2|16436.4|16339.4|16337.6|0
1763053200000|2025-11-13 17:00:00|16369.7|16367.9|16331|16329.2|16417.8|16416|16326.8|16325|0
1763056800000|2025-11-13 18:00:00|16332|16330.2|16297.4|16295.6|16351.8|16350|16256.2|16254.4|0
1763060400000|2025-11-13 19:00:00|16299.5|16297.7|16304.5|16302.7|16361.2|16359.4|16269.2|16267.4|0
1763064000000|2025-11-13 20:00:00|16305.1|16302.1|16347.7|16344.7|16371.3|16368.3|16288|16285|0
1763067600000|2025-11-13 21:00:00|16346.3|16343.3|16335|16332|16388.3|16385.3|16334.8|16331.8|0
1763071200000|2025-11-13 22:00:00|16334.9|16331.9|16338.5|16335.5|16341.5|16338.5|16329.8|16326.8|0
1763074800000|2025-11-13 23:00:00|16338.6|16335.6|16357.3|16352.3|16378.2|16375.2|16338.6|16335.6|0
1763078400000|2025-11-14 00:00:00|16357.9|16352.9|16356.5|16351.5|16381.6|16376.6|16348.6|16343.6|0
1763082000000|2025-11-14 01:00:00|16356.4|16351.4|16364.4|16359.4|16386.3|16381.3|16354.2|16349.2|0
1763085600000|2025-11-14 02:00:00|16365.7|16360.7|16375.8|16370.8|16388.8|16383.8|16365|16360|0
1763089200000|2025-11-14 03:00:00|16375.7|16370.7|16359.1|16354.1|16382.8|16377.8|16342.6|16337.6|0
1763092800000|2025-11-14 04:00:00|16359.2|16354.2|16306.2|16301.2|16364.7|16359.7|16297.2|16292.2|0
1763096400000|2025-11-14 05:00:00|16306.7|16301.7|16352.7|16347.7|16364.2|16359.2|16263.5|16258.5|0
1763100000000|2025-11-14 06:00:00|16352.4|16347.4|16329.8|16324.8|16353.9|16348.9|16284.6|16279.6|0
1763103600000|2025-11-14 07:00:00|16330.1|16325.1|16280.2|16275.2|16333.2|16328.2|16234.6|16229.6|0
1763107200000|2025-11-14 08:00:00|16280.1|16275.1|16017.4|16014.4|16280.9|16275.9|16017.4|16014.4|0
1763110800000|2025-11-14 09:00:00|16259.2|16256.2|16265|16262|16304.4|16301.4|16256.6|16253.6|0
1763114400000|2025-11-14 10:00:00|16264.6|16261.6|16256.2|16253.2|16292|16289|16255.4|16252.4|0
1763118000000|2025-11-14 11:00:00|16255.8|16252.8|16179.6|16176.6|16255.8|16252.8|16140.9|16137.9|0
1763121600000|2025-11-14 12:00:00|16189.9|16186.9|16060.4|16057.4|16189.9|16186.9|16031.9|16028.9|0
1763125200000|2025-11-14 13:00:00|16060.1|16057.1|16016.8|16015|16090.6|16087.6|16015.3|16012.3|0
1763128800000|2025-11-14 14:00:00|16039.8|16038|16230.7|16228.9|16256.1|16254.3|15991.6|15989.8|0
1763132400000|2025-11-14 15:00:00|16231.9|16230.1|16354.3|16352.5|16391.9|16390.1|16162.1|16160.3|0
1763136000000|2025-11-14 16:00:00|16357.4|16355.6|16436.3|16434.5|16458.4|16456.6|16315.9|16314.1|0
1763139600000|2025-11-14 17:00:00|16435.4|16433.6|16396|16394.2|16471.6|16469.8|16375.4|16373.6|0
1763143200000|2025-11-14 18:00:00|16395.8|16394|16384.1|16382.3|16412.3|16410.5|16330.8|16329|0
1763146800000|2025-11-14 19:00:00|16384|16382.2|16432.1|16430.3|16446.9|16445.1|16366.2|16364.4|0
1763150400000|2025-11-14 20:00:00|16432.7|16429.7|16346.2|16343.2|16445.9|16442.9|16321.8|16318.8|0
1763334000000|2025-11-16 23:00:00|16335.7|16330.7|16394.3|16389.3|16406.3|16401.3|16289.8|16284.8|0
1763337600000|2025-11-17 00:00:00|16393.6|16388.6|16436.2|16431.2|16445|16440|16353.7|16348.7|0
1763341200000|2025-11-17 01:00:00|16438.2|16433.2|16414.1|16409.1|16453.2|16448.2|16413.6|16408.6|0
1763344800000|2025-11-17 02:00:00|16413.9|16408.9|16451.2|16446.2|16456.2|16451.2|16413.9|16408.9|0
1763348400000|2025-11-17 03:00:00|16450.4|16445.4|16460.6|16455.6|16463.8|16458.8|16440.5|16435.5|0
1763352000000|2025-11-17 04:00:00|16460.7|16455.7|16467.7|16462.7|16474.5|16469.5|16455.3|16450.3|0
1763355600000|2025-11-17 05:00:00|16467.6|16462.6|16447.3|16442.3|16475.6|16470.6|16444.8|16439.8|0
1763359200000|2025-11-17 06:00:00|16447.2|16442.2|16441.8|16436.8|16464.9|16459.9|16435.4|16430.4|0
1763362800000|2025-11-17 07:00:00|16440.8|16435.8|16494.8|16489.8|16504.3|16499.3|16437|16432|0
1763366400000|2025-11-17 08:00:00|16496.9|16491.9|16454.1|16451.1|16496.9|16491.9|16454.1|16451.1|0
1763370000000|2025-11-17 09:00:00|16498.5|16495.5|16486.9|16483.9|16507.8|16504.8|16477.4|16474.4|0
1763373600000|2025-11-17 10:00:00|16486.8|16483.8|16424.9|16421.9|16497.4|16494.4|16405.1|16402.1|0
1763377200000|2025-11-17 11:00:00|16424.8|16421.8|16425.1|16422.1|16447.3|16444.3|16410|16407|0
1763380800000|2025-11-17 12:00:00|16423.6|16420.6|16362.9|16359.9|16424.4|16421.4|16344.9|16341.9|0
1763384400000|2025-11-17 13:00:00|16362.8|16359.8|16453.5|16451.7|16453.5|16451.7|16304.9|16301.9|0
1763388000000|2025-11-17 14:00:00|16289.3|16287.5|16377.1|16375.3|16447.6|16445.8|16252.3|16250.5|0
1763391600000|2025-11-17 15:00:00|16377.9|16376.1|16314.6|16312.8|16387|16385.2|16271.8|16270|0
1763395200000|2025-11-17 16:00:00|16314.7|16312.9|16395.6|16393.8|16399|16397.2|16217.1|16215.3|0
1763398800000|2025-11-17 17:00:00|16395|16393.2|16269.8|16268|16395.4|16393.6|16269|16267.2|0
1763402400000|2025-11-17 18:00:00|16268.1|16266.3|16199.4|16197.6|16312.3|16310.5|16193.4|16191.6|0
1763406000000|2025-11-17 19:00:00|16199.5|16197.7|16103.8|16102|16213.3|16211.5|16103.6|16101.8|0
1763409600000|2025-11-17 20:00:00|16104.4|16101.4|16216.3|16213.3|16218.6|16215.6|16095.3|16092.3|0
1763413200000|2025-11-17 21:00:00|16215.7|16212.7|16223.7|16220.7|16253.2|16250.2|16200.7|16197.7|0
1763416800000|2025-11-17 22:00:00|16223.8|16220.8|16214.6|16211.6|16234.5|16231.5|16212.8|16209.8|0
1763420400000|2025-11-17 23:00:00|16216.1|16213.1|16230.4|16225.4|16247|16244|16208.5|16205.5|0
1763424000000|2025-11-18 00:00:00|16230.3|16225.3|16184.3|16179.3|16243.5|16238.5|16167.7|16162.7|0
1763427600000|2025-11-18 01:00:00|16183.5|16178.5|16241.5|16236.5|16258.5|16253.5|16183.5|16178.5|0
1763431200000|2025-11-18 02:00:00|16240.8|16235.8|16174.3|16169.3|16254.4|16249.4|16173.6|16168.6|0
1763434800000|2025-11-18 03:00:00|16174.7|16169.7|16135.1|16130.1|16174.9|16169.9|16120|16115|0
1763438400000|2025-11-18 04:00:00|16135.5|16130.5|16096.6|16091.6|16135.5|16130.5|16009.8|16004.8|0
1763442000000|2025-11-18 05:00:00|16096.2|16091.2|16081|16076|16122|16117|16068.4|16063.4|0
1763445600000|2025-11-18 06:00:00|16081.7|16076.7|16046.9|16041.9|16108.4|16103.4|16033.3|16028.3|0
1763449200000|2025-11-18 07:00:00|16047.3|16042.3|16075|16070|16104.4|16099.4|16007.4|16002.4|0
1763452800000|2025-11-18 08:00:00|16074.6|16069.6|16076.2|16073.2|16088.4|16083.4|16074.6|16069.6|0
1763456400000|2025-11-18 09:00:00|16124.3|16121.3|16167.9|16164.9|16186.4|16183.4|16118.2|16115.2|0
1763460000000|2025-11-18 10:00:00|16166.3|16163.3|16148.2|16145.2|16170.7|16167.7|16129.5|16126.5|0
1763463600000|2025-11-18 11:00:00|16148|16145|16134.5|16131.5|16156|16153|16115|16112|0
1763467200000|2025-11-18 12:00:00|16134.8|16131.8|16065.5|16062.5|16134.8|16131.8|16055|16052|0
1763470800000|2025-11-18 13:00:00|16065.1|16062.1|16075.6|16073.8|16110.9|16107.9|16065.1|16062.1|0
1763474400000|2025-11-18 14:00:00|16067.8|16066|15934.6|15932.8|16172.6|16170.8|15931.9|15930.1|0
1763478000000|2025-11-18 15:00:00|15934.7|15932.9|15926|15924.2|16025.2|16023.4|15855.1|15853.3|0
1763481600000|2025-11-18 16:00:00|15919.9|15918.1|16065.6|16063.8|16101.5|16099.7|15856.5|15854.7|0
1763485200000|2025-11-18 17:00:00|16064.9|16063.1|16117.9|16116.1|16139.2|16137.4|15934.1|15932.3|0
1763488800000|2025-11-18 18:00:00|16117.7|16115.9|16086.5|16084.7|16151.8|16150|16075.2|16073.4|0
1763492400000|2025-11-18 19:00:00|16086.6|16084.8|16141.3|16139.5|16167.2|16165.4|16082.6|16080.8|0
1763496000000|2025-11-18 20:00:00|16141.9|16138.9|15975|15972|16141.9|16138.9|15972.8|15969.8|0
1763499600000|2025-11-18 21:00:00|15972.8|15969.8|15960.1|15957.1|15997.2|15994.2|15936.7|15933.7|0
1763503200000|2025-11-18 22:00:00|15960.8|15957.8|15957.4|15954.4|15964.9|15961.9|15957|15954|0
1763506800000|2025-11-18 23:00:00|15958.1|15955.1|15998.1|15993.1|16012.5|16009.5|15958.1|15955.1|0
1763510400000|2025-11-19 00:00:00|15997.8|15992.8|15974|15969|16004.7|15999.7|15932.8|15927.8|0
1763514000000|2025-11-19 01:00:00|15973.7|15968.7|15970|15965|16022.8|16017.8|15941.8|15936.8|0
1763517600000|2025-11-19 02:00:00|15971.3|15966.3|16037.1|16032.1|16038.5|16033.5|15971.1|15966.1|0
1763521200000|2025-11-19 03:00:00|16037|16032|15963.4|15958.4|16043.9|16038.9|15959.3|15954.3|0
1763524800000|2025-11-19 04:00:00|15963.5|15958.5|15949.5|15944.5|15977.5|15972.5|15928.4|15923.4|0
1763528400000|2025-11-19 05:00:00|15950.7|15945.7|15958.6|15953.6|15974.3|15969.3|15896.5|15891.5|0
1763532000000|2025-11-19 06:00:00|15958.9|15953.9|15969.5|15964.5|15984.9|15979.9|15948.7|15943.7|0
1763535600000|2025-11-19 07:00:00|15970.5|15965.5|16010.1|16005.1|16023|16018|15956.5|15951.5|0
1763539200000|2025-11-19 08:00:00|16010.5|16005.5|15747.6|15744.6|16012|16007|15747.6|15744.6|0
1763542800000|2025-11-19 09:00:00|15888.9|15885.9|16079.1|16076.1|16083.2|16080.2|15888.9|15885.9|0
1763546400000|2025-11-19 10:00:00|16079.2|16076.2|16096.1|16093.1|16098.9|16095.9|16067.5|16064.5|0
1763550000000|2025-11-19 11:00:00|16096|16093|16095.6|16092.6|16115.4|16112.4|16088.2|16085.2|0
1763553600000|2025-11-19 12:00:00|16094.9|16091.9|16092.6|16089.6|16107.8|16104.8|16083.3|16080.3|0
1763557200000|2025-11-19 13:00:00|16092.8|16089.8|15747|15745.2|16093.2|16090.2|15747|15745.2|0
1763560800000|2025-11-19 14:00:00|15880.2|15878.4|16233.5|16231.7|16234.9|16233.1|15880.2|15878.4|0
1763564400000|2025-11-19 15:00:00|16234.9|16233.1|16153.4|16151.6|16290.1|16288.3|16135.7|16133.9|0
1763568000000|2025-11-19 16:00:00|16149|16147.2|16116.3|16114.5|16167.5|16165.7|16071.8|16070|0
1763571600000|2025-11-19 17:00:00|16114.3|16112.5|16049.5|16047.7|16117.3|16115.5|15965.6|15963.8|0
1763575200000|2025-11-19 18:00:00|16048.1|16046.3|16084.2|16082.4|16094|16092.2|16008|16006.2|0
1763578800000|2025-11-19 19:00:00|16088.1|16086.3|16075.4|16073.6|16103.1|16101.3|16017.4|16015.6|0
1763582400000|2025-11-19 20:00:00|16076|16073|16117|16114|16175|16172|16070.8|16067.8|0
1763586000000|2025-11-19 21:00:00|16114.1|16111.1|16291.1|16288.1|16307.6|16304.6|16091.6|16088.6|0
1763589600000|2025-11-19 22:00:00|16291.3|16288.3|16295.3|16292.3|16346.9|16343.9|16264.2|16261.2|0
1763593200000|2025-11-19 23:00:00|16295.9|16292.9|16397.1|16392.1|16398.2|16393.9|16295|16292|0
1763596800000|2025-11-20 00:00:00|16396.4|16391.4|16409.9|16404.9|16434.1|16429.1|16383|16378|0
1763600400000|2025-11-20 01:00:00|16410|16405|16431.2|16426.2|16437.9|16432.9|16393.1|16388.1|0
1763604000000|2025-11-20 02:00:00|16430.5|16425.5|16439.4|16434.4|16440.6|16435.6|16411.9|16406.9|0
1763607600000|2025-11-20 03:00:00|16439|16434|16439.6|16434.6|16458.4|16453.4|16419.1|16414.1|0
1763611200000|2025-11-20 04:00:00|16439.7|16434.7|16452.8|16447.8|16453.5|16448.5|16427|16422|0
1763614800000|2025-11-20 05:00:00|16452.9|16447.9|16439.8|16434.8|16468.1|16463.1|16432.3|16427.3|0
1763618400000|2025-11-20 06:00:00|16439.6|16434.6|16444.8|16439.8|16451.2|16446.2|16414.4|16409.4|0
1763622000000|2025-11-20 07:00:00|16444|16439|16426.6|16421.6|16466.9|16461.9|16418.3|16413.3|0
1763625600000|2025-11-20 08:00:00|16426.8|16421.8|16517|16514|16517|16514|16420.5|16415.5|0
1763629200000|2025-11-20 09:00:00|16435.8|16432.8|16376.4|16373.4|16436.1|16433.1|16369.9|16366.9|0
1763632800000|2025-11-20 10:00:00|16376.3|16373.3|16408.5|16405.5|16412.6|16409.6|16353|16350|0
1763636400000|2025-11-20 11:00:00|16408.4|16405.4|16401.3|16398.3|16419.3|16416.3|16377.9|16374.9|0
1763640000000|2025-11-20 12:00:00|16405.4|16402.4|16431.3|16428.3|16431.3|16428.3|16384.8|16381.8|0
1763643600000|2025-11-20 13:00:00|16430.3|16427.3|16519.2|16517.4|16519.2|16517.4|16428.9|16425.9|0
1763647200000|2025-11-20 14:00:00|16477.4|16475.6|16523.4|16521.6|16557.7|16555.9|16425.1|16423.3|0
1763650800000|2025-11-20 15:00:00|16523.3|16521.5|16447.4|16445.6|16548.6|16546.8|16411.7|16409.9|0
1763654400000|2025-11-20 16:00:00|16446.5|16444.7|16005.3|16003.5|16446.5|16444.7|15977.7|15975.9|0
1763658000000|2025-11-20 17:00:00|16005.2|16003.4|15924.2|15922.4|16069.6|16067.8|15847.4|15845.6|0
1763661600000|2025-11-20 18:00:00|15918.3|15916.5|15847.2|15845.4|16059.9|16058.1|15819.9|15818.1|0
1763665200000|2025-11-20 19:00:00|15847.7|15845.9|15931.4|15929.6|15933.5|15931.7|15795.1|15793.3|0
1763668800000|2025-11-20 20:00:00|15932|15929|15767.7|15764.7|15932|15929|15720.7|15717.7|0
1763672400000|2025-11-20 21:00:00|15771|15768|15714.9|15711.9|15801.6|15798.6|15708.8|15705.8|0
1763676000000|2025-11-20 22:00:00|15715.6|15712.6|15688.7|15685.7|15716.1|15713.1|15678.5|15675.5|0
1763679600000|2025-11-20 23:00:00|15690.9|15687.9|15736.6|15731.6|15748.3|15745.3|15665|15662|0
1763683200000|2025-11-21 00:00:00|15736.9|15731.9|15770.8|15765.8|15784.9|15779.9|15720.5|15715.5|0
1763686800000|2025-11-21 01:00:00|15769.6|15764.6|15785.7|15780.7|15806.3|15801.3|15758.2|15753.2|0
1763690400000|2025-11-21 02:00:00|15785.8|15780.8|15763.1|15758.1|15793.3|15788.3|15752.1|15747.1|0
1763694000000|2025-11-21 03:00:00|15762.7|15757.7|15776.6|15771.6|15807.9|15802.9|15754.7|15749.7|0
1763697600000|2025-11-21 04:00:00|15776.7|15771.7|15761.9|15756.9|15784.1|15779.1|15710.4|15705.4|0
1763701200000|2025-11-21 05:00:00|15761.8|15756.8|15740.6|15735.6|15786.7|15781.7|15731.2|15726.2|0
1763704800000|2025-11-21 06:00:00|15741.4|15736.4|15764.5|15759.5|15781|15776|15732.4|15727.4|0
1763708400000|2025-11-21 07:00:00|15765.3|15760.3|15695.5|15690.5|15780.7|15775.7|15683.6|15678.6|0
1763712000000|2025-11-21 08:00:00|15695.4|15690.4|15432.6|15429.6|15705.3|15700.3|15432.6|15429.6|0
1763715600000|2025-11-21 09:00:00|15582.5|15579.5|15680.8|15677.8|15836|15833|15582.5|15579.5|0
1763719200000|2025-11-21 10:00:00|15680.4|15677.4|15707.6|15704.6|15711|15708|15567.8|15564.8|0
1763722800000|2025-11-21 11:00:00|15707.8|15704.8|15689.3|15686.3|15758.9|15755.9|15667.7|15664.7|0
1763726400000|2025-11-21 12:00:00|15693|15690|15789.2|15786.2|15826.7|15823.7|15628.4|15625.4|0
1763730000000|2025-11-21 13:00:00|15788.8|15785.8|15432|15430.2|15864.5|15861.5|15432|15430.2|0
1763733600000|2025-11-21 14:00:00|15692.2|15690.4|15764.2|15762.4|15853.7|15851.9|15692.2|15690.4|0
1763737200000|2025-11-21 15:00:00|15763.6|15761.8|15625.2|15623.4|15797.9|15796.1|15562.6|15560.8|0
1763740800000|2025-11-21 16:00:00|15626.3|15624.5|15822.6|15820.8|15824.7|15822.9|15575.7|15573.9|0
1763744400000|2025-11-21 17:00:00|15822.9|15821.1|15809.5|15807.7|15851.7|15849.9|15784.4|15782.6|0
1763748000000|2025-11-21 18:00:00|15811.5|15809.7|15905.5|15903.7|15963.6|15961.8|15720.8|15719|0
1763751600000|2025-11-21 19:00:00|15902.3|15900.5|15886.7|15884.9|15994.8|15993|15862.1|15860.3|0
1763755200000|2025-11-21 20:00:00|15887.3|15884.3|15802.5|15799.5|15913.4|15910.4|15775.4|15772.4|0
1763938800000|2025-11-23 23:00:00|15905.6|15900.6|15917.1|15912.1|15953.2|15948.2|15905.6|15900.6|0
1763942400000|2025-11-24 00:00:00|15917.4|15912.4|15899.3|15894.3|15917.4|15912.4|15870.3|15865.3|0
1763946000000|2025-11-24 01:00:00|15899.4|15894.4|15901.5|15896.5|15924.8|15919.8|15877.7|15872.7|0
1763949600000|2025-11-24 02:00:00|15903.1|15898.1|15948.9|15943.9|15949.3|15944.3|15890.6|15885.6|0
1763953200000|2025-11-24 03:00:00|15948.2|15943.2|15926.7|15921.7|15953.4|15948.4|15921.2|15916.2|0
1763956800000|2025-11-24 04:00:00|15926.2|15921.2|15904.2|15899.2|15931.5|15926.5|15889.7|15884.7|0
1763960400000|2025-11-24 05:00:00|15904.1|15899.1|15934.7|15929.7|15945.5|15940.5|15899.8|15894.8|0
1763964000000|2025-11-24 06:00:00|15934.6|15929.6|15920.5|15915.5|15938.4|15933.4|15911.2|15906.2|0
1763967600000|2025-11-24 07:00:00|15920.4|15915.4|15946.1|15941.1|15955.1|15950.1|15902.5|15897.5|0
1763971200000|2025-11-24 08:00:00|15945.4|15940.4|15894.8|15891.8|15945.4|15940.4|15894.8|15891.8|0
1763974800000|2025-11-24 09:00:00|15873.6|15870.6|15906.2|15903.2|16001.5|15998.5|15864.7|15861.7|0
1763978400000|2025-11-24 10:00:00|15906.3|15903.3|15886.5|15883.5|15911.3|15908.3|15864|15861|0
1763982000000|2025-11-24 11:00:00|15886.6|15883.6|15917|15914|15919.3|15916.3|15872.8|15869.8|0
1763985600000|2025-11-24 12:00:00|15915.9|15912.9|15960.4|15957.4|15962.4|15959.4|15899.7|15896.7|0
1763989200000|2025-11-24 13:00:00|15959.9|15956.9|15894.2|15892.4|15997.8|15994.8|15894.2|15892.4|0
1763992800000|2025-11-24 14:00:00|15886.5|15884.7|16120.5|16118.7|16133.6|16131.8|15886.5|15884.7|0
1763996400000|2025-11-24 15:00:00|16126|16124.2|16175.8|16174|16212.6|16210.8|16096.7|16094.9|0
1764000000000|2025-11-24 16:00:00|16175.7|16173.9|16194|16192.2|16244.4|16242.6|16175.7|16173.9|0
1764003600000|2025-11-24 17:00:00|16194.9|16193.1|16270.9|16269.1|16285.4|16283.6|16184.3|16182.5|0
1764007200000|2025-11-24 18:00:00|16271.7|16269.9|16269.5|16267.7|16299.1|16297.3|16263.5|16261.7|0
1764010800000|2025-11-24 19:00:00|16267.9|16266.1|16282.5|16280.7|16300|16298.2|16267.5|16265.7|0
1764014400000|2025-11-24 20:00:00|16283.1|16280.1|16342|16339|16385.8|16382.8|16283.1|16280.1|0
1764018000000|2025-11-24 21:00:00|16342.6|16339.6|16360.2|16357.2|16365.9|16362.9|16326.4|16323.4|0
1764021600000|2025-11-24 22:00:00|16359.4|16356.4|16388.8|16385.8|16403.9|16400.9|16349.5|16346.5|0
1764025200000|2025-11-24 23:00:00|16388.4|16385.4|16398.2|16393.2|16408.4|16405.4|16372.8|16369.8|0
1764028800000|2025-11-25 00:00:00|16397.6|16392.6|16396.4|16391.4|16400|16395|16368.7|16363.7|0
1764032400000|2025-11-25 01:00:00|16396|16391|16371.7|16366.7|16399.6|16394.6|16369.1|16364.1|0
1764036000000|2025-11-25 02:00:00|16371.8|16366.8|16388.7|16383.7|16394.7|16389.7|16369.8|16364.8|0
1764039600000|2025-11-25 03:00:00|16388.4|16383.4|16371.8|16366.8|16396.9|16391.9|16365.9|16360.9|0
1764043200000|2025-11-25 04:00:00|16371.7|16366.7|16379.7|16374.7|16392.8|16387.8|16369.6|16364.6|0
1764046800000|2025-11-25 05:00:00|16380|16375|16370|16365|16394.6|16389.6|16364.7|16359.7|0
1764050400000|2025-11-25 06:00:00|16370.1|16365.1|16356.4|16351.4|16382.6|16377.6|16351.3|16346.3|0
1764054000000|2025-11-25 07:00:00|16357.2|16352.2|16365.7|16360.7|16380.6|16375.6|16342|16337|0
1764057600000|2025-11-25 08:00:00|16365.5|16360.5|16952.8|16949.8|16952.8|16949.8|16364.6|16359.6|0
1764061200000|2025-11-25 09:00:00|16354|16351|16348.7|16345.7|16379.1|16376.1|16302.5|16299.5|0
1764064800000|2025-11-25 10:00:00|16348.6|16345.6|16361.9|16358.9|16372|16369|16325.9|16322.9|0
1764068400000|2025-11-25 11:00:00|16361.3|16358.3|16346.2|16343.2|16374.3|16371.3|16329.3|16326.3|0
1764072000000|2025-11-25 12:00:00|16346.4|16343.4|16407|16404|16430.8|16427.8|16346.4|16343.4|0
1764075600000|2025-11-25 13:00:00|16406.9|16403.9|16952.2|16950.4|16952.2|16950.4|16401|16398|0
1764079200000|2025-11-25 14:00:00|16420.5|16418.7|16302.5|16300.7|16420.5|16418.7|16131.7|16129.9|0
1764082800000|2025-11-25 15:00:00|16300.6|16298.8|16258.9|16257.1|16312.2|16310.4|16184.9|16183.1|0
1764086400000|2025-11-25 16:00:00|16257.3|16255.5|16312.6|16310.8|16320|16318.2|16220.1|16218.3|0
1764090000000|2025-11-25 17:00:00|16312.5|16310.7|16388.5|16386.7|16423.6|16421.8|16306.3|16304.5|0
1764093600000|2025-11-25 18:00:00|16389.7|16387.9|16428.3|16426.5|16446.5|16444.7|16387.4|16385.6|0
1764097200000|2025-11-25 19:00:00|16427.1|16425.3|16424.1|16422.3|16435.8|16434|16374.1|16372.3|0
1764100800000|2025-11-25 20:00:00|16424.7|16421.7|16453.3|16450.3|16490.5|16487.5|16421.4|16418.4|0
1764104400000|2025-11-25 21:00:00|16452.1|16449.1|16434.6|16431.6|16469.8|16466.8|16423.6|16420.6|0
1764108000000|2025-11-25 22:00:00|16434.9|16431.9|16462.9|16459.9|16466.4|16463.4|16434.7|16431.7|0
1764111600000|2025-11-25 23:00:00|16462.1|16459.1|16456.5|16451.5|16462.4|16459.4|16451.5|16448.5|0
1764115200000|2025-11-26 00:00:00|16456.4|16451.4|16480.7|16475.7|16485|16480|16443|16438|0
1764118800000|2025-11-26 01:00:00|16480.8|16475.8|16513.9|16508.9|16516.2|16511.2|16475.3|16470.3|0
1764122400000|2025-11-26 02:00:00|16512.7|16507.7|16524.1|16519.1|16525.1|16520.1|16506.8|16501.8|0
1764126000000|2025-11-26 03:00:00|16524.3|16519.3|16523.9|16518.9|16533.5|16528.5|16514.8|16509.8|0
1764129600000|2025-11-26 04:00:00|16523.7|16518.7|16514.5|16509.5|16528.8|16523.8|16509.4|16504.4|0
1764133200000|2025-11-26 05:00:00|16514|16509|16536.8|16531.8|16538.8|16533.8|16513.8|16508.8|0
1764136800000|2025-11-26 06:00:00|16536.6|16531.6|16545|16540|16552.1|16547.1|16527.5|16522.5|0
1764140400000|2025-11-26 07:00:00|16545.4|16540.4|16546.1|16541.1|16562.5|16557.5|16543.4|16538.4|0
1764144000000|2025-11-26 08:00:00|16545.4|16540.4|16587.7|16584.7|16587.7|16584.7|16540.1|16535.1|0
1764147600000|2025-11-26 09:00:00|16543.1|16540.1|16507.6|16504.6|16574.3|16571.3|16502.9|16499.9|0
1764151200000|2025-11-26 10:00:00|16507.1|16504.1|16545.7|16542.7|16547.4|16544.4|16507|16504|0
1764154800000|2025-11-26 11:00:00|16545.8|16542.8|16531.3|16528.3|16552.2|16549.2|16528.3|16525.3|0
1764158400000|2025-11-26 12:00:00|16531.7|16528.7|16510.1|16507.1|16531.7|16528.7|16470.9|16467.9|0
1764162000000|2025-11-26 13:00:00|16509.9|16506.9|16587.1|16585.3|16587.1|16585.3|16506.1|16503.1|0
1764165600000|2025-11-26 14:00:00|16564|16562.2|16465.6|16463.8|16564|16562.2|16450.8|16449|0
1764169200000|2025-11-26 15:00:00|16464.3|16462.5|16474.7|16472.9|16477|16475.2|16385|16383.2|0
1764172800000|2025-11-26 16:00:00|16475.2|16473.4|16550.3|16548.5|16565.9|16564.1|16475.2|16473.4|0
1764176400000|2025-11-26 17:00:00|16552.3|16550.5|16524|16522.2|16556.4|16554.6|16515.3|16513.5|0
1764180000000|2025-11-26 18:00:00|16523.9|16522.1|16493|16491.2|16537.1|16535.3|16476.9|16475.1|0
1764183600000|2025-11-26 19:00:00|16493.1|16491.3|16497.6|16495.8|16510|16508.2|16473.4|16471.6|0
1764187200000|2025-11-26 20:00:00|16498.2|16495.2|16476.6|16473.6|16511.1|16508.1|16476.6|16473.6|0
1764190800000|2025-11-26 21:00:00|16477.4|16474.4|16482.1|16479.1|16493.5|16490.5|16473.3|16470.3|0
1764194400000|2025-11-26 22:00:00|16482.5|16479.5|16490.2|16487.2|16490.4|16487.4|16479.7|16476.7|0
1764198000000|2025-11-26 23:00:00|16490.3|16487.3|16491.7|16486.7|16492.8|16489.8|16488.3|16485.3|0
1764201600000|2025-11-27 00:00:00|16490.9|16485.9|16496.1|16491.1|16498.2|16493.2|16485.3|16480.3|0
1764205200000|2025-11-27 01:00:00|16496.3|16491.3|16498.8|16493.8|16502.5|16497.5|16478.1|16473.1|0
1764208800000|2025-11-27 02:00:00|16499|16494|16486.3|16481.3|16501.6|16496.6|16485.3|16480.3|0
1764212400000|2025-11-27 03:00:00|16486.5|16481.5|16484.3|16479.3|16490.5|16485.5|16478.4|16473.4|0
1764216000000|2025-11-27 04:00:00|16484.2|16479.2|16492.4|16487.4|16493.2|16488.2|16480.9|16475.9|0
1764219600000|2025-11-27 05:00:00|16492.1|16487.1|16491.7|16486.7|16500.9|16495.9|16489.3|16484.3|0
1764223200000|2025-11-27 06:00:00|16492|16487|16476.6|16471.6|16494.2|16489.2|16474.1|16469.1|0
1764226800000|2025-11-27 07:00:00|16477|16472|16490.6|16485.6|16492.9|16487.9|16472.3|16467.3|0
1764230400000|2025-11-27 08:00:00|16490.2|16485.2|16475.8|16470.8|16495.1|16490.1|16470|16465|0
1764234000000|2025-11-27 09:00:00|16475.5|16470.5|16477.2|16472.2|16493.6|16488.6|16472.7|16467.7|0
1764237600000|2025-11-27 10:00:00|16477.1|16472.1|16487.2|16482.2|16488.3|16483.3|16474.4|16469.4|0
1764241200000|2025-11-27 11:00:00|16487|16482|16479.3|16474.3|16492.3|16487.3|16478.9|16473.9|0
1764244800000|2025-11-27 12:00:00|16479.5|16474.5|16473.8|16468.8|16486.2|16481.2|16471.5|16466.5|0
1764248400000|2025-11-27 13:00:00|16473.7|16468.7|16475.8|16470.8|16486.6|16481.6|16468.6|16463.6|0
1764252000000|2025-11-27 14:00:00|16475.7|16470.7|16473.3|16468.3|16488.1|16483.1|16467|16462|0
1764255600000|2025-11-27 15:00:00|16473.1|16468.1|16476.4|16471.4|16479.9|16474.9|16467.9|16462.9|0
1764259200000|2025-11-27 16:00:00|16476.2|16471.2|16472.2|16467.2|16478.5|16473.5|16466.2|16461.2|0
1764262800000|2025-11-27 17:00:00|16472.9|16467.9|16475.7|16470.7|16476.8|16471.8|16471|16466|0
1764266400000|2025-11-27 18:00:00|16475.9|16470.9|16479|16474|16481.9|16476.9|16475.7|16470.7|0
1764284400000|2025-11-27 23:00:00|16485.8|16480.8|16495.2|16490.2|16498|16493|16478.9|16473.9|0
1764288000000|2025-11-28 00:00:00|16495.3|16490.3|16504.3|16499.3|16511.4|16506.4|16492.8|16487.8|0
1764291600000|2025-11-28 01:00:00|16504.5|16499.5|16504.8|16499.8|16522.2|16517.2|16500.3|16495.3|0
1764295200000|2025-11-28 02:00:00|16504.7|16499.7|16508.6|16503.6|16511|16506|16501.9|16496.9|0
1764298800000|2025-11-28 03:00:00|16508.5|16503.5|16507.3|16502.3|16508.5|16503.5|16507.2|16502.2|0
1764309600000|2025-11-28 06:00:00|16506.3|16501.3|16506.3|16501.3|16506.3|16501.3|16506.3|16501.3|0
1764316800000|2025-11-28 08:00:00|16519.8|16516.8|16519.8|16516.8|16519.8|16516.8|16519.8|16516.8|0
1764320400000|2025-11-28 09:00:00|16555.5|16552.5|16575.6|16572.6|16575.6|16572.6|16547.2|16544.2|0
1764324000000|2025-11-28 10:00:00|16575.7|16572.7|16577.7|16574.7|16580.8|16577.8|16562|16559|0
1764327600000|2025-11-28 11:00:00|16577.6|16574.6|16566.6|16563.6|16584.2|16581.2|16566.4|16563.4|0
1764331200000|2025-11-28 12:00:00|16559.4|16556.4|16561.4|16558.4|16576.1|16573.1|16552.4|16549.4|0
1764334800000|2025-11-28 13:00:00|16561|16558|16519.2|16517.4|16565|16562|16519.2|16517.4|0
1764338400000|2025-11-28 14:00:00|16456.5|16454.7|16551.4|16549.6|16602.9|16601.1|16456.5|16454.7|0
1764342000000|2025-11-28 15:00:00|16551.1|16549.3|16565.8|16564|16578|16576.2|16532.3|16530.5|0
1764345600000|2025-11-28 16:00:00|16566.1|16564.3|16563.3|16561.5|16578|16576.2|16525.7|16523.9|0
1764349200000|2025-11-28 17:00:00|16567.1|16562.1|16609.5|16604.5|16612.3|16607.3|16544.7|16539.7|0
1764352800000|2025-11-28 18:00:00|16609.6|16604.6|16605.6|16600.6|16618.8|16613.8|16597.1|16592.1|0
1764356400000|2025-11-28 19:00:00|16605.7|16600.7|16604.9|16599.9|16610.7|16605.7|16602|16597|0
1764360000000|2025-11-28 20:00:00|16617.9|16614.9|16613.3|16610.3|16622.3|16619.3|16611.2|16608.2|0
1764363600000|2025-11-28 21:00:00|16615.4|16610.4|16615.4|16610.4|16615.4|16610.4|16615.4|16610.4|0
1764543600000|2025-11-30 23:00:00|16629.7|16624.7|16614.3|16609.3|16654.7|16649.7|16598|16593|0
1764547200000|2025-12-01 00:00:00|16615.1|16610.1|16511.2|16506.2|16616.5|16611.5|16501.9|16496.9|0
1764550800000|2025-12-01 01:00:00|16510.8|16505.8|16508.7|16503.7|16527.5|16522.5|16472.8|16467.8|0
1764554400000|2025-12-01 02:00:00|16508.5|16503.5|16484.1|16479.1|16515.2|16510.2|16473.6|16468.6|0
1764558000000|2025-12-01 03:00:00|16483.1|16478.1|16467.7|16462.7|16485.1|16480.1|16453|16448|0
1764561600000|2025-12-01 04:00:00|16467.5|16462.5|16446.9|16441.9|16471.5|16466.5|16444.8|16439.8|0
1764565200000|2025-12-01 05:00:00|16447.4|16442.4|16462.1|16457.1|16465.7|16460.7|16421.1|16416.1|0
1764568800000|2025-12-01 06:00:00|16461.3|16456.3|16473.5|16468.5|16475.3|16470.3|16448.7|16443.7|0
1764572400000|2025-12-01 07:00:00|16473.6|16468.6|16480.4|16475.4|16485.1|16480.1|16452.7|16447.7|0
1764576000000|2025-12-01 08:00:00|16481.3|16476.3|16756.2|16753.2|16756.2|16753.2|16480.1|16475.1|0
1764579600000|2025-12-01 09:00:00|16603.1|16600.1|16487.3|16484.3|16603.1|16600.1|16483.7|16480.7|0
1764583200000|2025-12-01 10:00:00|16487.2|16484.2|16515.1|16512.1|16520.1|16517.1|16487.2|16484.2|0
1764586800000|2025-12-01 11:00:00|16514.9|16511.9|16504.4|16501.4|16515.1|16512.1|16492.6|16489.6|0
1764590400000|2025-12-01 12:00:00|16507|16504|16452.7|16449.7|16514.7|16511.7|16446.3|16443.3|0
1764594000000|2025-12-01 13:00:00|16453.2|16450.2|16755.6|16753.8|16755.6|16753.8|16426.7|16423.7|0
1764597600000|2025-12-01 14:00:00|16554.2|16552.4|16501.9|16500.1|16554.3|16552.5|16385.5|16383.7|0
1764601200000|2025-12-01 15:00:00|16504|16502.2|16553.3|16551.5|16556.8|16555|16439.8|16438|0
1764604800000|2025-12-01 16:00:00|16555.9|16554.1|16573.7|16571.9|16588.9|16587.1|16494.4|16492.6|0
1764608400000|2025-12-01 17:00:00|16573.4|16571.6|16581|16579.2|16615.1|16613.3|16556.1|16554.3|0
1764612000000|2025-12-01 18:00:00|16580.5|16578.7|16606.5|16604.7|16610.6|16608.8|16577.9|16576.1|0
1764615600000|2025-12-01 19:00:00|16606.6|16604.8|16535.2|16533.4|16607.2|16605.4|16526.9|16525.1|0
1764619200000|2025-12-01 20:00:00|16535.8|16532.8|16565.5|16562.5|16572.9|16569.9|16529.7|16526.7|0
1764622800000|2025-12-01 21:00:00|16565.8|16562.8|16590.1|16587.1|16597.5|16594.5|16554.5|16551.5|0
1764626400000|2025-12-01 22:00:00|16590|16587|16598.6|16595.6|16600|16597|16583.8|16580.8|0
1764630000000|2025-12-01 23:00:00|16598.5|16595.5|16600.5|16595.5|16607.5|16604.5|16584.2|16581.2|0
1764633600000|2025-12-02 00:00:00|16601.1|16596.1|16607.5|16602.5|16614.1|16609.1|16590.3|16585.3|0
1764637200000|2025-12-02 01:00:00|16607.6|16602.6|16610.8|16605.8|16632.8|16627.8|16602.3|16597.3|0
1764640800000|2025-12-02 02:00:00|16610.3|16605.3|16618.4|16613.4|16624|16619|16591.7|16586.7|0
1764644400000|2025-12-02 03:00:00|16618|16613|16594.7|16589.7|16619.8|16614.8|16565.2|16560.2|0
1764648000000|2025-12-02 04:00:00|16594.9|16589.9|16581.5|16576.5|16600.7|16595.7|16578|16573|0
1764651600000|2025-12-02 05:00:00|16582.1|16577.1|16582.4|16577.4|16589.9|16584.9|16573.1|16568.1|0
1764655200000|2025-12-02 06:00:00|16581|16576|16579.4|16574.4|16591.7|16586.7|16555.3|16550.3|0
1764658800000|2025-12-02 07:00:00|16578.8|16573.8|16572|16567|16592.5|16587.5|16566.7|16561.7|0
1764662400000|2025-12-02 08:00:00|16570.9|16565.9|16543.6|16540.6|16570.9|16565.9|16543.6|16540.6|0
1764666000000|2025-12-02 09:00:00|16611|16608|16624.6|16621.6|16647.5|16644.5|16611|16608|0
1764669600000|2025-12-02 10:00:00|16624.8|16621.8|16651.8|16648.8|16657.3|16654.3|16624.5|16621.5|0
1764673200000|2025-12-02 11:00:00|16651.9|16648.9|16651.1|16648.1|16693.1|16690.1|16646.5|16643.5|0
1764676800000|2025-12-02 12:00:00|16650.8|16647.8|16665.7|16662.7|16669.2|16666.2|16643.6|16640.6|0
1764680400000|2025-12-02 13:00:00|16665.9|16662.9|16543|16541.2|16665.9|16662.9|16543|16541.2|0
1764684000000|2025-12-02 14:00:00|16664.1|16662.3|16710.2|16708.4|16732.2|16730.4|16626.3|16624.5|0
1764687600000|2025-12-02 15:00:00|16709|16707.2|16709.2|16707.4|16739.8|16738|16639.3|16637.5|0
1764691200000|2025-12-02 16:00:00|16709.3|16707.5|16629.4|16627.6|16729.9|16728.1|16556|16554.2|0
1764694800000|2025-12-02 17:00:00|16629.6|16627.8|16615.6|16613.8|16695.7|16693.9|16615.6|16613.8|0
1764698400000|2025-12-02 18:00:00|16615|16613.2|16661.7|16659.9|16680.8|16679|16608.8|16607|0
1764702000000|2025-12-02 19:00:00|16661.6|16659.8|16681.1|16679.3|16688.2|16686.4|16646.7|16644.9|0
1764705600000|2025-12-02 20:00:00|16681.7|16678.7|16660.4|16657.4|16694.8|16691.8|16648.2|16645.2|0
1764709200000|2025-12-02 21:00:00|16661.3|16658.3|16672.8|16669.8|16696.3|16693.3|16605.5|16602.5|0
1764712800000|2025-12-02 22:00:00|16672.7|16669.7|16635.4|16632.4|16673.6|16670.6|16635|16632|0
1764716400000|2025-12-02 23:00:00|16634.6|16631.6|16645|16640|16646.3|16643.3|16634|16631|0
1764720000000|2025-12-03 00:00:00|16645.1|16640.1|16647.6|16642.6|16655.8|16650.8|16611.8|16606.8|0
1764723600000|2025-12-03 01:00:00|16647.5|16642.5|16656.4|16651.4|16663|16658|16646|16641|0
1764727200000|2025-12-03 02:00:00|16656.6|16651.6|16667.1|16662.1|16679.6|16674.6|16654.5|16649.5|0
1764730800000|2025-12-03 03:00:00|16667.2|16662.2|16676.5|16671.5|16681.3|16676.3|16658.7|16653.7|0
1764734400000|2025-12-03 04:00:00|16676.4|16671.4|16670.6|16665.6|16679.9|16674.9|16668.9|16663.9|0
1764738000000|2025-12-03 05:00:00|16670.7|16665.7|16670.9|16665.9|16681.7|16676.7|16667.9|16662.9|0
1764741600000|2025-12-03 06:00:00|16671.2|16666.2|16669.1|16664.1|16674.2|16669.2|16655.1|16650.1|0
1764745200000|2025-12-03 07:00:00|16668.7|16663.7|16668.5|16663.5|16684.8|16679.8|16662.3|16657.3|0
1764748800000|2025-12-03 08:00:00|16667.7|16662.7|16708.7|16705.7|16708.7|16705.7|16666.1|16661.1|0
1764752400000|2025-12-03 09:00:00|16691.8|16688.8|16629.7|16626.7|16691.8|16688.8|16610.7|16607.7|0
1764756000000|2025-12-03 10:00:00|16629.8|16626.8|16623.4|16620.4|16644.2|16641.2|16613.1|16610.1|0
1764759600000|2025-12-03 11:00:00|16624.1|16621.1|16649.2|16646.2|16653.8|16650.8|16615.1|16612.1|0
1764763200000|2025-12-03 12:00:00|16655.1|16652.1|16660.2|16657.2|16673.4|16670.4|16640.1|16637.1|0
1764766800000|2025-12-03 13:00:00|16660.4|16657.4|16708.1|16706.3|16708.1|16706.3|16647.8|16644.8|0
1764770400000|2025-12-03 14:00:00|16505.1|16503.3|16416.5|16414.7|16506.4|16504.6|16365.4|16363.6|0
1764774000000|2025-12-03 15:00:00|16413.1|16411.3|16468.3|16466.5|16514.2|16512.4|16409.9|16408.1|0
1764777600000|2025-12-03 16:00:00|16469.3|16467.5|16503|16501.2|16535.8|16534|16452.2|16450.4|0
1764781200000|2025-12-03 17:00:00|16502|16500.2|16537|16535.2|16555.8|16554|16497.6|16495.8|0
1764784800000|2025-12-03 18:00:00|16536.8|16535|16519.3|16517.5|16547.3|16545.5|16514.8|16513|0
1764788400000|2025-12-03 19:00:00|16518.2|16516.4|16566.5|16564.7|16568|16566.2|16516.5|16514.7|0
1764792000000|2025-12-03 20:00:00|16567.1|16564.1|16552.1|16549.1|16580.2|16577.2|16540.5|16537.5|0
1764795600000|2025-12-03 21:00:00|16553.9|16550.9|16552.3|16549.3|16566|16563|16547.8|16544.8|0
1764799200000|2025-12-03 22:00:00|16552.4|16549.4|16563.5|16560.5|16565.8|16562.8|16550.8|16547.8|0
1764802800000|2025-12-03 23:00:00|16563.2|16560.2|16575.3|16570.3|16576.6|16573.6|16562.9|16559.9|0
1764806400000|2025-12-04 00:00:00|16575.2|16570.2|16564.3|16559.3|16587.4|16582.4|16557.7|16552.7|0
1764810000000|2025-12-04 01:00:00|16563.8|16558.8|16570.3|16565.3|16585.5|16580.5|16561.9|16556.9|0
1764813600000|2025-12-04 02:00:00|16570.6|16565.6|16577.3|16572.3|16581.9|16576.9|16555.8|16550.8|0
1764817200000|2025-12-04 03:00:00|16577.4|16572.4|16564.9|16559.9|16577.7|16572.7|16553.2|16548.2|0
1764820800000|2025-12-04 04:00:00|16564.8|16559.8|16571.2|16566.2|16573.4|16568.4|16556.9|16551.9|0
1764824400000|2025-12-04 05:00:00|16571.1|16566.1|16564.7|16559.7|16572.1|16567.1|16557.3|16552.3|0
1764828000000|2025-12-04 06:00:00|16564.6|16559.6|16575.4|16570.4|16580.1|16575.1|16564.4|16559.4|0
1764831600000|2025-12-04 07:00:00|16575.3|16570.3|16576.7|16571.7|16585.8|16580.8|16573.1|16568.1|0
1764835200000|2025-12-04 08:00:00|16576.6|16571.6|16456.5|16453.5|16577|16572|16456.5|16453.5|0
1764838800000|2025-12-04 09:00:00|16567|16564|16606.4|16603.4|16606.5|16603.5|16561.5|16558.5|0
1764842400000|2025-12-04 10:00:00|16607.1|16604.1|16589.8|16586.8|16607.1|16604.1|16582.5|16579.5|0
1764846000000|2025-12-04 11:00:00|16589.4|16586.4|16587.5|16584.5|16606.6|16603.6|16575.4|16572.4|0
1764849600000|2025-12-04 12:00:00|16588.6|16585.6|16606.8|16603.8|16615|16612|16588|16585|0
1764853200000|2025-12-04 13:00:00|16606.5|16603.5|16456|16454.2|16609.6|16606.6|16456|16454.2|0
1764856800000|2025-12-04 14:00:00|16678.6|16676.8|16522.6|16520.8|16678.6|16676.8|16504.6|16502.8|0
1764860400000|2025-12-04 15:00:00|16519.9|16518.1|16508.4|16506.6|16564.7|16562.9|16496.7|16494.9|0
1764864000000|2025-12-04 16:00:00|16509.3|16507.5|16538.7|16536.9|16548.2|16546.4|16457.4|16455.6|0
1764867600000|2025-12-04 17:00:00|16537|16535.2|16532.7|16530.9|16545.9|16544.1|16495.6|16493.8|0
1764871200000|2025-12-04 18:00:00|16531.6|16529.8|16530.9|16529.1|16546|16544.2|16497.4|16495.6|0
1764874800000|2025-12-04 19:00:00|16530.4|16528.6|16538.8|16537|16547.1|16545.3|16461.1|16459.3|0
1764878400000|2025-12-04 20:00:00|16539.4|16536.4|16548.8|16545.8|16549.8|16546.8|16509.2|16506.2|0
1764882000000|2025-12-04 21:00:00|16548.5|16545.5|16546.5|16543.5|16549.9|16546.9|16515.7|16512.7|0
1764885600000|2025-12-04 22:00:00|16546.6|16543.6|16542.1|16539.1|16551.1|16548.1|16540.1|16537.1|0
1764889200000|2025-12-04 23:00:00|16542.9|16539.9|16549.4|16544.4|16552.9|16549.9|16542.9|16539.9|0
1764892800000|2025-12-05 00:00:00|16548.7|16543.7|16571.9|16566.9|16573.3|16568.3|16542.1|16537.1|0
1764896400000|2025-12-05 01:00:00|16572.2|16567.2|16590.9|16585.9|16592|16587|16571.2|16566.2|0
1764900000000|2025-12-05 02:00:00|16590.7|16585.7|16595.9|16590.9|16612.5|16607.5|16589.2|16584.2|0
1764903600000|2025-12-05 03:00:00|16596.1|16591.1|16604|16599|16608.3|16603.3|16592.4|16587.4|0
1764907200000|2025-12-05 04:00:00|16603.6|16598.6|16612|16607|16615.4|16610.4|16601.9|16596.9|0
1764910800000|2025-12-05 05:00:00|16612.1|16607.1|16619.8|16614.8|16620.3|16615.3|16609|16604|0
1764914400000|2025-12-05 06:00:00|16619.7|16614.7|16612.3|16607.3|16624.6|16619.6|16606.2|16601.2|0
1764918000000|2025-12-05 07:00:00|16612.2|16607.2|16621.2|16616.2|16623.7|16618.7|16607.5|16602.5|0
1764921600000|2025-12-05 08:00:00|16621.7|16616.7|16551|16548|16622.1|16617.1|16551|16548|0
1764925200000|2025-12-05 09:00:00|16618|16615|16612.3|16609.3|16624.9|16621.9|16603.1|16600.1|0
1764928800000|2025-12-05 10:00:00|16612|16609|16596|16593|16615.1|16612.1|16595.7|16592.7|0
1764932400000|2025-12-05 11:00:00|16595.9|16592.9|16604.7|16601.7|16611|16608|16591.4|16588.4|0
1764936000000|2025-12-05 12:00:00|16604.4|16601.4|16589.4|16586.4|16614.3|16611.3|16572.1|16569.1|0
1764939600000|2025-12-05 13:00:00|16589.5|16586.5|16550.4|16548.6|16595.3|16592.3|16550.4|16547.5|0
1764943200000|2025-12-05 14:00:00|16565|16563.2|16648.1|16646.3|16654.4|16652.6|16557.4|16555.6|0
1764946800000|2025-12-05 15:00:00|16650.6|16648.8|16661.5|16659.7|16738.6|16736.8|16632.4|16630.6|0
1764950400000|2025-12-05 16:00:00|16661.3|16659.5|16620.5|16618.7|16676.2|16674.4|16573.5|16571.7|0
1764954000000|2025-12-05 17:00:00|16620.1|16618.3|16603.2|16601.4|16635.3|16633.5|16569.1|16567.3|0
1764957600000|2025-12-05 18:00:00|16603.6|16601.8|16575.5|16573.7|16611.4|16609.6|16574.7|16572.9|0
1764961200000|2025-12-05 19:00:00|16575.9|16574.1|16602.9|16601.1|16607|16605.2|16570.8|16569|0
1764964800000|2025-12-05 20:00:00|16603.5|16600.5|16606|16603|16616.1|16613.1|16552.8|16549.8|0
1764968400000|2025-12-05 21:00:00|16604.6|16601.6|16604.6|16601.6|16604.6|16601.6|16604.6|16601.6|0
1765148400000|2025-12-07 23:00:00|16619.1|16614.1|16621.9|16616.9|16629.4|16624.4|16604.2|16599.2|0
1765152000000|2025-12-08 00:00:00|16622.2|16617.2|16622.6|16617.6|16625.3|16620.3|16590.8|16585.8|0
1765155600000|2025-12-08 01:00:00|16622.7|16617.7|16637.8|16632.8|16639.7|16634.7|16620.5|16615.5|0
1765159200000|2025-12-08 02:00:00|16637.6|16632.6|16647.8|16642.8|16648.2|16643.2|16633.7|16628.7|0
1765162800000|2025-12-08 03:00:00|16648.3|16643.3|16652.6|16647.6|16656.1|16651.1|16644|16639|0
1765166400000|2025-12-08 04:00:00|16652.7|16647.7|16659.1|16654.1|16661.8|16656.8|16651.2|16646.2|0
1765170000000|2025-12-08 05:00:00|16659.3|16654.3|16656.1|16651.1|16662.9|16657.9|16653.8|16648.8|0
1765173600000|2025-12-08 06:00:00|16656.3|16651.3|16653.2|16648.2|16667.6|16662.6|16650.1|16645.1|0
1765177200000|2025-12-08 07:00:00|16652.7|16647.7|16663.4|16658.4|16674.6|16669.6|16644.6|16639.6|0
1765180800000|2025-12-08 08:00:00|16663.5|16658.5|16684.3|16681.3|16684.3|16681.3|16659|16654|0
1765184400000|2025-12-08 09:00:00|16622.3|16619.3|16668.9|16665.9|16679.4|16676.4|16622.3|16619.3|0
1765188000000|2025-12-08 10:00:00|16669.5|16666.5|16685.6|16682.6|16688.4|16685.4|16662.9|16659.9|0
1765191600000|2025-12-08 11:00:00|16685.8|16682.8|16677.2|16674.2|16690.9|16687.9|16662.5|16659.5|0
1765195200000|2025-12-08 12:00:00|16676.6|16673.6|16679.3|16676.3|16685.8|16682.8|16664.3|16661.3|0
1765198800000|2025-12-08 13:00:00|16679.4|16676.4|16685|16683.2|16696|16693|16672|16669|0
1765202400000|2025-12-08 14:00:00|16674|16672.2|16597.3|16595.5|16713.7|16711.9|16578.8|16577|0
1765206000000|2025-12-08 15:00:00|16596.8|16595|16567.3|16565.5|16637.7|16635.9|16542.5|16540.7|0
1765209600000|2025-12-08 16:00:00|16567.1|16565.3|16578.6|16576.8|16592.2|16590.4|16545.5|16543.7|0
1765213200000|2025-12-08 17:00:00|16578.4|16576.6|16608.1|16606.3|16614.2|16612.4|16547.1|16545.3|0
1765216800000|2025-12-08 18:00:00|16607.9|16606.1|16554.3|16552.5|16623.8|16622|16538.2|16536.4|0
1765220400000|2025-12-08 19:00:00|16553|16551.2|16547.4|16545.6|16571.1|16569.3|16537|16535.2|0
1765224000000|2025-12-08 20:00:00|16548|16545|16596.4|16593.4|16597.1|16594.1|16540.8|16537.8|0
1765227600000|2025-12-08 21:00:00|16595.6|16592.6|16633.8|16630.8|16644.8|16641.8|16575.4|16572.4|0
1765231200000|2025-12-08 22:00:00|16633.4|16630.4|16638.2|16635.2|16643.4|16640.4|16630|16627|0
1765234800000|2025-12-08 23:00:00|16637.8|16634.8|16640.4|16635.4|16640.5|16637.3|16623.1|16620.1|0
1765238400000|2025-12-09 00:00:00|16640.1|16635.1|16635.5|16630.5|16640.7|16635.7|16629.6|16624.6|0
1765242000000|2025-12-09 01:00:00|16635.2|16630.2|16615.9|16610.9|16641.3|16636.3|16611.3|16606.3|0
1765245600000|2025-12-09 02:00:00|16615.8|16610.8|16616.2|16611.2|16627.1|16622.1|16604.4|16599.4|0
1765249200000|2025-12-09 03:00:00|16616.1|16611.1|16620.6|16615.6|16622.4|16617.4|16611.4|16606.4|0
1765252800000|2025-12-09 04:00:00|16620.1|16615.1|16613|16608|16621.4|16616.4|16610.2|16605.2|0
1765256400000|2025-12-09 05:00:00|16612.8|16607.8|16595.9|16590.9|16614.2|16609.2|16595.7|16590.7|0
1765260000000|2025-12-09 06:00:00|16596.2|16591.2|16610.2|16605.2|16613|16608|16584.6|16579.6|0
1765263600000|2025-12-09 07:00:00|16609.6|16604.6|16616.2|16611.2|16619.5|16614.5|16605.1|16600.1|0
1765267200000|2025-12-09 08:00:00|16615.1|16610.1|16621.4|16618.4|16621.4|16618.4|16612.6|16607.6|0
1765270800000|2025-12-09 09:00:00|16618.1|16615.1|16581.8|16578.8|16636|16633|16579.7|16576.7|0
1765274400000|2025-12-09 10:00:00|16582.1|16579.1|16599.5|16596.5|16617.1|16614.1|16570|16567|0
1765278000000|2025-12-09 11:00:00|16599.7|16596.7|16609.6|16606.6|16609.6|16606.6|16580.1|16577.1|0
1765281600000|2025-12-09 12:00:00|16612.5|16609.5|16594.7|16591.7|16615.4|16612.4|16593.4|16590.4|0
1765285200000|2025-12-09 13:00:00|16592.2|16589.2|16620.8|16619|16620.8|16619|16588.8|16585.8|0
1765288800000|2025-12-09 14:00:00|16552.3|16550.5|16597.2|16595.4|16598.6|16596.8|16502.4|16500.6|0
1765292400000|2025-12-09 15:00:00|16597.8|16596|16623.8|16622|16630.6|16628.8|16587.3|16585.5|0
1765296000000|2025-12-09 16:00:00|16623.7|16621.9|16639.2|16637.4|16642.9|16641.1|16603.7|16601.9|0
1765299600000|2025-12-09 17:00:00|16638.1|16636.3|16617.9|16616.1|16648.7|16646.9|16606.1|16604.3|0
1765303200000|2025-12-09 18:00:00|16617.8|16616|16628.7|16626.9|16637|16635.2|16609.5|16607.7|0
1765306800000|2025-12-09 19:00:00|16629.3|16627.5|16614|16612.2|16633.6|16631.8|16601.2|16599.4|0
1765310400000|2025-12-09 20:00:00|16614.6|16611.6|16630.4|16627.4|16635.9|16632.9|16611.1|16608.1|0
1765314000000|2025-12-09 21:00:00|16630.6|16627.6|16627.1|16624.1|16635|16632|16624.1|16621.1|0
1765317600000|2025-12-09 22:00:00|16627.2|16624.2|16623.6|16620.6|16628.8|16625.8|16622.5|16619.5|0
1765321200000|2025-12-09 23:00:00|16623.5|16620.5|16619.2|16614.2|16626.7|16623.7|16618.6|16613.9|0
1765324800000|2025-12-10 00:00:00|16619|16614|16604.4|16599.4|16634.2|16629.2|16604.1|16599.1|0
1765328400000|2025-12-10 01:00:00|16605|16600|16607.6|16602.6|16613.5|16608.5|16596.8|16591.8|0
1765332000000|2025-12-10 02:00:00|16607.8|16602.8|16620.4|16615.4|16623.9|16618.9|16606.9|16601.9|0
1765335600000|2025-12-10 03:00:00|16620.6|16615.6|16620.2|16615.2|16628|16623|16613.3|16608.3|0
1765339200000|2025-12-10 04:00:00|16620.3|16615.3|16634.4|16629.4|16645.4|16640.4|16620.3|16615.3|0
1765342800000|2025-12-10 05:00:00|16634.3|16629.3|16625.8|16620.8|16634.7|16629.7|16616.8|16611.8|0
1765346400000|2025-12-10 06:00:00|16626|16621|16641.1|16636.1|16647.8|16642.8|16625.5|16620.5|0
1765350000000|2025-12-10 07:00:00|16640.9|16635.9|16658.5|16653.5|16659.7|16654.7|16637.3|16632.3|0
1765353600000|2025-12-10 08:00:00|16659.3|16654.3|16642.1|16639.1|16659.4|16654.4|16642.1|16639.1|0
1765357200000|2025-12-10 09:00:00|16632.4|16629.4|16652.4|16649.4|16666.1|16663.1|16632.4|16629.4|0
1765360800000|2025-12-10 10:00:00|16652.3|16649.3|16610.5|16607.5|16660.7|16657.7|16576.1|16573.1|0
1765364400000|2025-12-10 11:00:00|16610|16607|16604.6|16601.6|16627.9|16624.9|16586.3|16583.3|0
1765368000000|2025-12-10 12:00:00|16601.3|16598.3|16583.2|16580.2|16601.9|16598.9|16570.3|16567.3|0
1765371600000|2025-12-10 13:00:00|16582.4|16579.4|16641.5|16639.7|16641.5|16639.7|16580.1|16577.1|0
1765375200000|2025-12-10 14:00:00|16562.8|16561|16535|16533.2|16576.6|16574.8|16501.5|16499.7|0
1765378800000|2025-12-10 15:00:00|16535.1|16533.3|16483.8|16482|16548.5|16546.7|16471.5|16469.7|0
1765382400000|2025-12-10 16:00:00|16484.9|16483.1|16526.8|16525|16536.6|16534.8|16465.6|16463.8|0
1765386000000|2025-12-10 17:00:00|16526.2|16524.4|16543.1|16541.3|16554.8|16553|16511.6|16509.8|0
1765389600000|2025-12-10 18:00:00|16542.3|16540.5|16490|16488.2|16544.7|16542.9|16478.8|16477|0
1765393200000|2025-12-10 19:00:00|16490.5|16488.7|16614|16612.2|16621.5|16619.7|16483.7|16481.9|0
1765396800000|2025-12-10 20:00:00|16614.6|16611.6|16600.4|16597.4|16635.1|16632.1|16592.2|16589.2|0
1765400400000|2025-12-10 21:00:00|16598.6|16595.6|16584.7|16581.7|16601.1|16598.1|16550.5|16547.5|0
1765404000000|2025-12-10 22:00:00|16584.6|16581.6|16556.5|16553.5|16597.6|16594.6|16548.9|16545.9|0
1765407600000|2025-12-10 23:00:00|16559|16556|16545.7|16540.7|16568.8|16565.8|16534.3|16531.3|0
1765411200000|2025-12-11 00:00:00|16545.6|16540.6|16514.3|16509.3|16548.2|16543.2|16505.2|16500.2|0
1765414800000|2025-12-11 01:00:00|16513.7|16508.7|16497.1|16492.1|16513.7|16508.7|16491.4|16486.4|0
1765418400000|2025-12-11 02:00:00|16495.9|16490.9|16420.3|16415.3|16498|16493|16403.3|16398.3|0
1765422000000|2025-12-11 03:00:00|16420.1|16415.1|16376|16371|16421.1|16416.1|16306.5|16301.5|0
1765425600000|2025-12-11 04:00:00|16376.1|16371.1|16391.1|16386.1|16408|16403|16369|16364|0
1765429200000|2025-12-11 05:00:00|16391|16386|16394.9|16389.9|16400.1|16395.1|16374.2|16369.2|0
1765432800000|2025-12-11 06:00:00|16395.4|16390.4|16392|16387|16401.5|16396.5|16365.4|16360.4|0
1765436400000|2025-12-11 07:00:00|16392.9|16387.9|16413.7|16408.7|16414.8|16409.8|16367.7|16362.7|0
1765440000000|2025-12-11 08:00:00|16413.6|16408.6|16486.6|16483.6|16486.6|16483.6|16408.7|16403.7|0
1765443600000|2025-12-11 09:00:00|16408.5|16405.5|16474.7|16471.7|16487.5|16484.5|16399.6|16396.6|0
1765447200000|2025-12-11 10:00:00|16474.8|16471.8|16477.1|16474.1|16482.4|16479.4|16453.1|16450.1|0
1765450800000|2025-12-11 11:00:00|16477.2|16474.2|16493.2|16490.2|16499|16496|16470.3|16467.3|0
1765454400000|2025-12-11 12:00:00|16497.9|16494.9|16532.1|16529.1|16544.9|16541.9|16494|16491|0
1765458000000|2025-12-11 13:00:00|16531.6|16528.6|16486|16484.2|16540.8|16537.8|16486|16484.2|0
1765461600000|2025-12-11 14:00:00|16499.8|16498|16382.8|16381|16522.9|16521.1|16369.5|16367.7|0
1765465200000|2025-12-11 15:00:00|16382.9|16381.1|16444.5|16442.7|16525.6|16523.8|16364.4|16362.6|0
1765468800000|2025-12-11 16:00:00|16442.7|16440.9|16425.4|16423.6|16483.9|16482.1|16389.6|16387.8|0
1765472400000|2025-12-11 17:00:00|16424.1|16422.3|16490.2|16488.4|16531.9|16530.1|16423.4|16421.6|0
1765476000000|2025-12-11 18:00:00|16489.4|16487.6|16518.8|16517|16554.7|16552.9|16483.7|16481.9|0
1765479600000|2025-12-11 19:00:00|16518.3|16516.5|16545.3|16543.5|16579|16577.2|16517.1|16515.3|0
1765483200000|2025-12-11 20:00:00|16545.9|16542.9|16537.5|16534.5|16556.1|16553.1|16492.1|16489.1|0
1765486800000|2025-12-11 21:00:00|16536.5|16533.5|16640.3|16637.3|16650.9|16647.9|16508.9|16505.9|0
1765490400000|2025-12-11 22:00:00|16640.2|16637.2|16472|16469|16652.7|16649.7|16443.4|16440.4|0
1765494000000|2025-12-11 23:00:00|16476.9|16473.9|16466.9|16461.9|16506.3|16503.3|16453.4|16450.4|0
1765497600000|2025-12-12 00:00:00|16465.6|16460.6|16448.6|16443.6|16475.5|16470.5|16445.3|16440.3|0
1765501200000|2025-12-12 01:00:00|16448.9|16443.9|16471.2|16466.2|16471.9|16466.9|16448.7|16443.7|0
1765504800000|2025-12-12 02:00:00|16470.3|16465.3|16481.6|16476.6|16487.9|16482.9|16468.1|16463.1|0
1765508400000|2025-12-12 03:00:00|16481.7|16476.7|16464.2|16459.2|16483.4|16478.4|16460.8|16455.8|0
1765512000000|2025-12-12 04:00:00|16464.3|16459.3|16457.1|16452.1|16467|16462|16453.6|16448.6|0
1765515600000|2025-12-12 05:00:00|16456.7|16451.7|16479.1|16474.1|16484.7|16479.7|16456.3|16451.3|0
1765519200000|2025-12-12 06:00:00|16479.2|16474.2|16471.3|16466.3|16487.8|16482.8|16468.9|16463.9|0
1765522800000|2025-12-12 07:00:00|16470.9|16465.9|16462.3|16457.3|16470.9|16465.9|16456|16451|0
1765526400000|2025-12-12 08:00:00|16461.7|16456.7|16395.5|16392.5|16463|16458|16395.5|16392.5|0
1765530000000|2025-12-12 09:00:00|16486.5|16483.5|16424.3|16421.3|16499.4|16496.4|16407.3|16404.3|0
1765533600000|2025-12-12 10:00:00|16422.1|16419.1|16416.9|16413.9|16440.2|16437.2|16412.2|16409.2|0
1765537200000|2025-12-12 11:00:00|16416.5|16413.5|16419.8|16416.8|16424|16421|16398.7|16395.7|0
1765540800000|2025-12-12 12:00:00|16422.1|16419.1|16429.6|16426.6|16449.8|16446.8|16413.2|16410.2|0
1765544400000|2025-12-12 13:00:00|16429.8|16426.8|16394.9|16393.1|16445.3|16442.3|16394.9|16393.1|0
1765548000000|2025-12-12 14:00:00|16389.2|16387.4|16368.9|16367.1|16436|16434.2|16306.3|16304.5|0
1765551600000|2025-12-12 15:00:00|16367.7|16365.9|16167.6|16165.8|16369.5|16367.7|16148.9|16147.1|0
1765555200000|2025-12-12 16:00:00|16164.7|16162.9|16114.6|16112.8|16187|16185.2|16066.4|16064.6|0
1765558800000|2025-12-12 17:00:00|16112.7|16110.9|16195.5|16193.7|16212.3|16210.5|16109.7|16107.9|0
1765562400000|2025-12-12 18:00:00|16196.6|16194.8|16186.8|16185|16253.8|16252|16184.8|16183|0
1765566000000|2025-12-12 19:00:00|16187.2|16185.4|16169.7|16167.9|16192.6|16190.8|16151.4|16149.6|0
1765569600000|2025-12-12 20:00:00|16170.3|16167.3|16145.9|16142.9|16175.4|16172.4|16113.7|16110.7|0
1765753200000|2025-12-14 23:00:00|16143|16138|16132.1|16127.1|16158.5|16153.5|16091|16086|0
1765756800000|2025-12-15 00:00:00|16133.3|16128.3|16161.9|16156.9|16166.6|16161.6|16129.3|16124.3|0
1765760400000|2025-12-15 01:00:00|16162|16157|16181.7|16176.7|16182.8|16177.8|16152.9|16147.9|0
1765764000000|2025-12-15 02:00:00|16181.5|16176.5|16180.2|16175.2|16195.8|16190.8|16175.5|16170.5|0
1765767600000|2025-12-15 03:00:00|16180.4|16175.4|16176.1|16171.1|16188.2|16183.2|16169.3|16164.3|0
1765771200000|2025-12-15 04:00:00|16176.3|16171.3|16185.8|16180.8|16190.1|16185.1|16161.1|16156.1|0
1765774800000|2025-12-15 05:00:00|16185.9|16180.9|16191.7|16186.7|16195.1|16190.1|16176|16171|0
1765778400000|2025-12-15 06:00:00|16191.2|16186.2|16188.8|16183.8|16192.8|16187.8|16172|16167|0
1765782000000|2025-12-15 07:00:00|16188.4|16183.4|16174.6|16169.6|16195|16190|16164|16159|0
1765785600000|2025-12-15 08:00:00|16174.2|16169.2|15734|15731|16176.1|16171.1|15734|15731|0
1765789200000|2025-12-15 09:00:00|16083.9|16080.9|16173.9|16170.9|16180.2|16177.2|16083.9|16080.9|0
1765792800000|2025-12-15 10:00:00|16173.8|16170.8|16180.7|16177.7|16187|16184|16171.6|16168.6|0
1765796400000|2025-12-15 11:00:00|16181.1|16178.1|16161.7|16158.7|16187.3|16184.3|16156.7|16153.7|0
1765800000000|2025-12-15 12:00:00|16164.5|16161.5|16146.8|16143.8|16164.5|16161.5|16130.6|16127.6|0
1765803600000|2025-12-15 13:00:00|16146.4|16143.4|15733.4|15731.6|16148.7|16145.7|15733.4|15731.6|0
1765807200000|2025-12-15 14:00:00|16179.7|16177.9|15895.9|15894.1|16233.5|16231.7|15893.8|15892|0
1765810800000|2025-12-15 15:00:00|15895|15893.2|15832.7|15830.9|15897.8|15896|15767.5|15765.7|0
1765814400000|2025-12-15 16:00:00|15832.6|15830.8|15827.4|15825.6|15895.6|15893.8|15797.4|15795.6|0
1765818000000|2025-12-15 17:00:00|15826.7|15824.9|15795.8|15794|15838.1|15836.3|15771|15769.2|0
1765821600000|2025-12-15 18:00:00|15795.5|15793.7|15791.7|15789.9|15806.5|15804.7|15745.7|15743.9|0
1765825200000|2025-12-15 19:00:00|15791.1|15789.3|15776.6|15774.8|15804.3|15802.5|15744.8|15743|0
1765828800000|2025-12-15 20:00:00|15777.2|15774.2|15745.7|15742.7|15802.6|15799.6|15742.7|15739.7|0
1765832400000|2025-12-15 21:00:00|15744.9|15741.9|15753.5|15750.5|15764|15761|15744.4|15741.4|0
1765836000000|2025-12-15 22:00:00|15753.4|15750.4|15753.7|15750.7|15757.5|15754.5|15749.8|15746.8|0
1765839600000|2025-12-15 23:00:00|15755.5|15752.5|15737.9|15732.9|15764.5|15761.5|15732.4|15729.4|0
1765843200000|2025-12-16 00:00:00|15737.8|15732.8|15700.9|15695.9|15744.5|15739.5|15693.5|15688.5|0
1765846800000|2025-12-16 01:00:00|15701|15696|15633|15628|15708.2|15703.2|15607.6|15602.6|0
1765850400000|2025-12-16 02:00:00|15633.1|15628.1|15632.3|15627.3|15655.8|15650.8|15615.9|15610.9|0
1765854000000|2025-12-16 03:00:00|15631.9|15626.9|15639.4|15634.4|15644.8|15639.8|15600.8|15595.8|0
1765857600000|2025-12-16 04:00:00|15639.3|15634.3|15641.3|15636.3|15649.4|15644.4|15613.5|15608.5|0
1765861200000|2025-12-16 05:00:00|15640.9|15635.9|15607.1|15602.1|15642.8|15637.8|15601.8|15596.8|0
1765864800000|2025-12-16 06:00:00|15607.2|15602.2|15620.7|15615.7|15622.6|15617.6|15601.4|15596.4|0
1765868400000|2025-12-16 07:00:00|15620.8|15615.8|15616|15611|15629.7|15624.7|15580.9|15575.9|0
1765872000000|2025-12-16 08:00:00|15616.1|15611.1|15312.8|15309.8|15624.5|15619.5|15312.8|15309.8|0
1765875600000|2025-12-16 09:00:00|15659.6|15656.6|15676.1|15673.1|15706|15703|15659.6|15656.6|0
1765879200000|2025-12-16 10:00:00|15675.5|15672.5|15729.2|15726.2|15733.3|15730.3|15666.2|15663.2|0
1765882800000|2025-12-16 11:00:00|15729|15726|15739.5|15736.5|15741|15738|15716.7|15713.7|0
1765886400000|2025-12-16 12:00:00|15737.6|15734.6|15748.4|15745.4|15763.3|15760.3|15730.7|15727.7|0
1765890000000|2025-12-16 13:00:00|15748|15745|15312.2|15310.4|15753.9|15751|15312.2|15310.4|0
1765893600000|2025-12-16 14:00:00|15512.7|15510.9|15834|15832.2|15841.9|15840.1|15512.7|15510.9|0
1765897200000|2025-12-16 15:00:00|15833.9|15832.1|15779.2|15777.4|15843.5|15841.7|15699.2|15697.4|0
1765900800000|2025-12-16 16:00:00|15778.7|15776.9|15789.5|15787.7|15793.5|15791.7|15708|15706.2|0
1765904400000|2025-12-16 17:00:00|15789.8|15788|15697.9|15696.1|15801.1|15799.3|15695.9|15694.1|0
1765908000000|2025-12-16 18:00:00|15695.7|15693.9|15776|15774.2|15797.9|15796.1|15684.3|15682.5|0
1765911600000|2025-12-16 19:00:00|15775.8|15774|15800.3|15798.5|15815.8|15814|15733.7|15731.9|0
1765915200000|2025-12-16 20:00:00|15800.9|15797.9|15821.2|15818.2|15867.1|15864.1|15797.6|15794.6|0
1765918800000|2025-12-16 21:00:00|15820.9|15817.9|15810.3|15807.3|15826.8|15823.8|15789.5|15786.5|0
1765922400000|2025-12-16 22:00:00|15810.4|15807.4|15826.1|15823.1|15833.8|15830.8|15810.3|15807.3|0
1765926000000|2025-12-16 23:00:00|15826.3|15823.3|15811.5|15806.5|15833.5|15830.5|15809.8|15806.5|0
1765929600000|2025-12-17 00:00:00|15811.6|15806.6|15803.7|15798.7|15819.1|15814.1|15778.7|15773.7|0
1765933200000|2025-12-17 01:00:00|15804.2|15799.2|15839.5|15834.5|15840.3|15835.3|15804.2|15799.2|0
1765936800000|2025-12-17 02:00:00|15839.3|15834.3|15843.1|15838.1|15851|15846|15819.8|15814.8|0
1765940400000|2025-12-17 03:00:00|15843.2|15838.2|15834|15829|15854.3|15849.3|15828.9|15823.9|0
1765944000000|2025-12-17 04:00:00|15834.6|15829.6|15810.3|15805.3|15845.1|15840.1|15808.3|15803.3|0
1765947600000|2025-12-17 05:00:00|15810.6|15805.6|15836.1|15831.1|15839.1|15834.1|15795.2|15790.2|0
1765951200000|2025-12-17 06:00:00|15835.6|15830.6|15863.8|15858.8|15879.5|15874.5|15835.6|15830.6|0
1765954800000|2025-12-17 07:00:00|15864.6|15859.6|15877.6|15872.6|15890.1|15885.1|15855.9|15850.9|0
1765958400000|2025-12-17 08:00:00|15876.5|15871.5|15873.7|15870.7|15877.9|15872.9|15873.2|15868.2|0
1765962000000|2025-12-17 09:00:00|15878|15875|15906.1|15903.1|15914.7|15911.7|15858.7|15855.7|0
1765965600000|2025-12-17 10:00:00|15905.8|15902.8|15931.8|15928.8|15938.5|15935.5|15897.6|15894.6|0
1765969200000|2025-12-17 11:00:00|15931.9|15928.9|15940.7|15937.7|15946.7|15943.7|15928.8|15925.8|0
1765972800000|2025-12-17 12:00:00|15943.5|15940.5|15934.5|15931.5|15945.8|15942.8|15916.4|15913.4|0
1765976400000|2025-12-17 13:00:00|15934.4|15931.4|15873.1|15871.3|15940|15937|15873.1|15871.3|0
1765980000000|2025-12-17 14:00:00|15899.5|15897.7|15794.9|15793.1|15899.5|15897.7|15723.5|15721.7|0
1765983600000|2025-12-17 15:00:00|15793.3|15791.5|15638.6|15636.8|15812.1|15810.3|15619.4|15617.6|0
1765987200000|2025-12-17 16:00:00|15638.8|15637|15623|15621.2|15677.4|15675.6|15590.6|15588.8|0
1765990800000|2025-12-17 17:00:00|15622.9|15621.1|15647.4|15645.6|15669.5|15667.7|15595.6|15593.8|0
1765994400000|2025-12-17 18:00:00|15648.4|15646.6|15607|15605.2|15677.2|15675.4|15593.4|15591.6|0
1765998000000|2025-12-17 19:00:00|15606.8|15605|15604.2|15602.4|15620.4|15618.6|15576.9|15575.1|0
1766001600000|2025-12-17 20:00:00|15604.8|15601.8|15519.9|15516.9|15608.8|15605.8|15519.9|15516.9|0
1766005200000|2025-12-17 21:00:00|15520|15517|15537.8|15534.8|15561.5|15558.5|15520|15517|0
1766008800000|2025-12-17 22:00:00|15537.6|15534.6|15559.4|15556.4|15559.7|15556.7|15533.7|15530.7|0
1766012400000|2025-12-17 23:00:00|15558.5|15555.5|15533.3|15528.3|15559.3|15556.3|15529.7|15526.7|0
1766016000000|2025-12-18 00:00:00|15533.8|15528.8|15570|15565|15577|15572|15512.5|15507.5|0
1766019600000|2025-12-18 01:00:00|15570.2|15565.2|15552.7|15547.7|15576.1|15571.1|15546|15541|0
1766023200000|2025-12-18 02:00:00|15554|15549|15557.5|15552.5|15586|15581|15549.1|15544.1|0
1766026800000|2025-12-18 03:00:00|15557.4|15552.4|15538.3|15533.3|15559.6|15554.6|15512.8|15507.8|0
1766030400000|2025-12-18 04:00:00|15538.5|15533.5|15570.5|15565.5|15572.2|15567.2|15537.2|15532.2|0
1766034000000|2025-12-18 05:00:00|15569.5|15564.5|15568.5|15563.5|15574.6|15569.6|15555|15550|0
1766037600000|2025-12-18 06:00:00|15568.3|15563.3|15567|15562|15572.4|15567.4|15547.3|15542.3|0
1766041200000|2025-12-18 07:00:00|15567.2|15562.2|15599.1|15594.1|15605|15600|15566.4|15561.4|0
1766044800000|2025-12-18 08:00:00|15599.4|15594.4|15250.2|15247.2|15599.4|15594.4|15250.2|15247.2|0
1766048400000|2025-12-18 09:00:00|15662.2|15659.2|15674.9|15671.9|15677.3|15674.3|15644.1|15641.1|0
1766052000000|2025-12-18 10:00:00|15675.1|15672.1|15672.8|15669.8|15677.5|15674.5|15657.8|15654.8|0
1766055600000|2025-12-18 11:00:00|15672.7|15669.7|15678.9|15675.9|15686.3|15683.3|15670.6|15667.6|0
1766059200000|2025-12-18 12:00:00|15676.6|15673.6|15658.8|15655.8|15683.1|15680.1|15656.8|15653.8|0
1766062800000|2025-12-18 13:00:00|15658.2|15655.2|15249.6|15247.8|15684.4|15681.4|15249.6|15247.8|0
1766066400000|2025-12-18 14:00:00|15770.3|15768.5|15707.1|15705.3|15783.5|15781.7|15642.4|15640.6|0
1766070000000|2025-12-18 15:00:00|15707.4|15705.6|15763.8|15762|15791.4|15789.6|15634|15632.2|0
1766073600000|2025-12-18 16:00:00|15762.1|15760.3|15747.8|15746|15802.7|15800.9|15746.2|15744.4|0
1766077200000|2025-12-18 17:00:00|15746.7|15744.9|15726|15724.2|15746.7|15744.9|15625.4|15623.6|0
1766080800000|2025-12-18 18:00:00|15726.1|15724.3|15723.2|15721.4|15761.5|15759.7|15705.8|15704|0
1766084400000|2025-12-18 19:00:00|15722.8|15721|15649.7|15647.9|15722.9|15721.1|15643.3|15641.5|0
1766088000000|2025-12-18 20:00:00|15650.3|15647.3|15696.6|15693.6|15736.2|15733.2|15639.5|15636.5|0
1766091600000|2025-12-18 21:00:00|15697.5|15694.5|15687.5|15684.5|15705.2|15702.2|15670.4|15667.4|0
1766095200000|2025-12-18 22:00:00|15687.2|15684.2|15701.3|15698.3|15709.6|15706.6|15684.1|15681.1|0
1766098800000|2025-12-18 23:00:00|15699.6|15696.6|15713.3|15708.3|15713.3|15709.6|15686.1|15683.1|0
1766102400000|2025-12-19 00:00:00|15713.4|15708.4|15705|15700|15719.7|15714.7|15689.4|15684.4|0
1766106000000|2025-12-19 01:00:00|15704.7|15699.7|15720|15715|15726.5|15721.5|15683.5|15678.5|0
1766109600000|2025-12-19 02:00:00|15719.8|15714.8|15709.7|15704.7|15733.5|15728.5|15708.5|15703.5|0
1766113200000|2025-12-19 03:00:00|15709|15704|15746.5|15741.5|15756.7|15751.7|15699.5|15694.5|0
1766116800000|2025-12-19 04:00:00|15746.8|15741.8|15745.9|15740.9|15754|15749|15733.3|15728.3|0
1766120400000|2025-12-19 05:00:00|15746|15741|15735.7|15730.7|15750.6|15745.6|15730.1|15725.1|0
1766124000000|2025-12-19 06:00:00|15735.9|15730.9|15740.6|15735.6|15745.4|15740.4|15719.2|15714.2|0
1766127600000|2025-12-19 07:00:00|15740.7|15735.7|15775.2|15770.2|15790.3|15785.3|15740.6|15735.6|0
1766134800000|2025-12-19 09:00:00|15747.3|15744.3|15756|15753|15760.7|15757.7|15736.4|15733.4|0
1766138400000|2025-12-19 10:00:00|15756.2|15753.2|15739.6|15736.6|15756.2|15753.2|15737.5|15734.5|0
1766142000000|2025-12-19 11:00:00|15738.5|15735.5|15719.3|15716.3|15738.8|15735.8|15710|15707|0
1766145600000|2025-12-19 12:00:00|15724.3|15721.3|15687.7|15684.7|15724.9|15721.9|15686.7|15683.7|0
1766149200000|2025-12-19 13:00:00|15688.7|15685.7|15701.7|15698.7|15707.1|15704.1|15682.6|15679.6|0
1766152800000|2025-12-19 14:00:00|15764.8|15763|15805.3|15803.5|15828.3|15826.5|15720|15718.2|0
1766156400000|2025-12-19 15:00:00|15807.5|15805.7|15819.7|15817.9|15865.4|15863.6|15767.1|15765.3|0
1766160000000|2025-12-19 16:00:00|15817.5|15815.7|15841.8|15840|15875.4|15873.6|15807.7|15805.9|0
1766163600000|2025-12-19 17:00:00|15841.1|15839.3|15885.4|15883.6|15894.3|15892.5|15841.1|15839.3|0
1766167200000|2025-12-19 18:00:00|15885.2|15883.4|15867|15865.2|15891.6|15889.8|15849.7|15847.9|0
1766170800000|2025-12-19 19:00:00|15866.2|15864.4|15866.4|15864.6|15885.1|15883.3|15865.8|15864|0
1766174400000|2025-12-19 20:00:00|15867|15864|15884.9|15881.9|15885.2|15882.2|15825.4|15822.4|0
1766178000000|2025-12-19 21:00:00|15881.9|15878.9|15881.9|15878.9|15881.9|15878.9|15881.9|15878.9|0
1766358000000|2025-12-21 23:00:00|15918.2|15913.2|15940.7|15935.7|15944.5|15939.5|15915.9|15910.9|0
1766361600000|2025-12-22 00:00:00|15940.6|15935.6|15931.1|15926.1|15949|15944|15924.7|15919.7|0
1766365200000|2025-12-22 01:00:00|15930.4|15925.4|15953.6|15948.6|15959.3|15954.3|15930.4|15925.4|0
1766368800000|2025-12-22 02:00:00|15953.8|15948.8|15958.5|15953.5|15959.9|15954.9|15948.4|15943.4|0
1766372400000|2025-12-22 03:00:00|15958.7|15953.7|15947.1|15942.1|15960.6|15955.6|15943.7|15938.7|0
1766376000000|2025-12-22 04:00:00|15947|15942|15948.3|15943.3|15954.7|15949.7|15942.7|15937.7|0
1766379600000|2025-12-22 05:00:00|15948.4|15943.4|15943.7|15938.7|15949.5|15944.5|15936|15931|0
1766383200000|2025-12-22 06:00:00|15944.1|15939.1|15954.5|15949.5|15960.3|15955.3|15944.1|15939.1|0
1766386800000|2025-12-22 07:00:00|15954.7|15949.7|15963|15958|15968.5|15963.5|15953.8|15948.8|0
1766390400000|2025-12-22 08:00:00|15962.8|15957.8|16099.3|16096.3|16103.1|16100.1|15960.2|15955.2|0
1766394000000|2025-12-22 09:00:00|15970.8|15967.8|15971.5|15968.5|15979.2|15976.2|15962.4|15959.4|0
1766397600000|2025-12-22 10:00:00|15971.6|15968.6|15967.7|15964.7|15975.7|15972.7|15963.1|15960.1|0
1766401200000|2025-12-22 11:00:00|15967.4|15964.4|15964.3|15961.3|15978|15975|15962.3|15959.3|0
1766404800000|2025-12-22 12:00:00|15963|15960|15981.7|15978.7|15987.8|15984.8|15960.8|15957.8|0
1766408400000|2025-12-22 13:00:00|15982.3|15979.3|16098.2|16096.4|16098.2|16096.4|15970.1|15967.1|0
1766412000000|2025-12-22 14:00:00|15962.1|15960.3|15953.7|15951.9|15971.1|15969.3|15887.5|15885.7|0
1766415600000|2025-12-22 15:00:00|15950.9|15949.1|15877.6|15875.8|15958|15956.2|15858.4|15856.6|0
1766419200000|2025-12-22 16:00:00|15877.9|15876.1|15904.1|15902.3|15922.8|15921|15875|15873.2|0
1766422800000|2025-12-22 17:00:00|15905.3|15903.5|15908.6|15906.8|15911|15909.2|15884.1|15882.3|0
1766426400000|2025-12-22 18:00:00|15908.4|15906.6|15887.9|15886.1|15911|15909.2|15877.7|15875.9|0
1766430000000|2025-12-22 19:00:00|15888.3|15886.5|15900.6|15898.8|15916.4|15914.6|15883.7|15881.9|0
1766433600000|2025-12-22 20:00:00|15901.2|15898.2|15907.4|15904.4|15922.2|15919.2|15894.1|15891.1|0
1766437200000|2025-12-22 21:00:00|15908.8|15905.8|15906.4|15903.4|15915.8|15912.8|15903|15900|0
1766440800000|2025-12-22 22:00:00|15906.5|15903.5|15907.9|15904.9|15910.6|15907.6|15903.9|15900.9|0
1766444400000|2025-12-22 23:00:00|15908.1|15905.1|15910.7|15905.7|15915|15912|15906.1|15903.1|0
1766448000000|2025-12-23 00:00:00|15910.8|15905.8|15916.4|15911.4|15917|15912|15907.5|15902.5|0
1766451600000|2025-12-23 01:00:00|15916.5|15911.5|15908.7|15903.7|15921.3|15916.3|15899.2|15894.2|0
1766455200000|2025-12-23 02:00:00|15908.8|15903.8|15917|15912|15927.2|15922.2|15907.9|15902.9|0
1766458800000|2025-12-23 03:00:00|15917.2|15912.2|15909.6|15904.6|15922.4|15917.4|15907.2|15902.2|0
1766462400000|2025-12-23 04:00:00|15909.5|15904.5|15893.8|15888.8|15910.2|15905.2|15890.4|15885.4|0
1766466000000|2025-12-23 05:00:00|15893.7|15888.7|15886.9|15881.9|15900.3|15895.3|15886.8|15881.8|0
1766469600000|2025-12-23 06:00:00|15886.7|15881.7|15880.1|15875.1|15888.9|15883.9|15870.8|15865.8|0
1766473200000|2025-12-23 07:00:00|15880.5|15875.5|15881.9|15876.9|15887.7|15882.7|15873.8|15868.8|0
1766476800000|2025-12-23 08:00:00|15881.5|15876.5|15948.6|15945.6|15948.6|15945.6|15879.2|15874.2|0
1766480400000|2025-12-23 09:00:00|15945.8|15942.8|15916.4|15913.4|15945.8|15942.8|15899.3|15896.3|0
1766484000000|2025-12-23 10:00:00|15916.3|15913.3|15906|15903|15919.2|15916.2|15900.7|15897.7|0
1766487600000|2025-12-23 11:00:00|15906.3|15903.3|15901|15898|15908.7|15905.7|15899|15896|0
1766491200000|2025-12-23 12:00:00|15903.3|15900.3|15897.3|15894.3|15908.1|15905.1|15884.6|15881.6|0
1766494800000|2025-12-23 13:00:00|15897.1|15894.1|15948|15946.2|15948|15946.2|15883.2|15880.2|0
1766498400000|2025-12-23 14:00:00|15937.8|15936|15938|15936.2|15978.8|15977|15887.1|15885.3|0
1766502000000|2025-12-23 15:00:00|15936.5|15934.7|15967.8|15966|15978|15976.2|15879.2|15877.4|0
1766505600000|2025-12-23 16:00:00|15967.6|15965.8|16015.6|16013.8|16023.2|16021.4|15964.4|15962.6|0
1766509200000|2025-12-23 17:00:00|16015.7|16013.9|16007.2|16005.4|16021.7|16019.9|16001|15999.2|0
1766512800000|2025-12-23 18:00:00|16007.4|16005.6|16020.7|16018.9|16028.8|16027|16006|16004.2|0
1766516400000|2025-12-23 19:00:00|16020.4|16018.6|16044|16042.2|16046.3|16044.5|16020.2|16018.4|0
1766520000000|2025-12-23 20:00:00|16044.6|16041.6|16059.9|16056.9|16065.8|16062.8|16044.2|16041.2|0
1766523600000|2025-12-23 21:00:00|16060.3|16057.3|16049.5|16046.5|16060.5|16057.5|16044.1|16041.1|0
1766527200000|2025-12-23 22:00:00|16049.6|16046.6|16051.1|16048.1|16052.8|16049.8|16047.6|16044.6|0
1766530800000|2025-12-23 23:00:00|16050.3|16047.3|16051.9|16046.9|16053.1|16050.1|16048.7|16045.7|0
1766534400000|2025-12-24 00:00:00|16053|16048|16056.6|16051.6|16062.2|16057.2|16051.8|16046.8|0
1766538000000|2025-12-24 01:00:00|16056.9|16051.9|16050.8|16045.8|16060.7|16055.7|16047.5|16042.5|0
1766541600000|2025-12-24 02:00:00|16050.4|16045.4|16041.5|16036.5|16053.9|16048.9|16034.7|16029.7|0
1766545200000|2025-12-24 03:00:00|16041.6|16036.6|16043.5|16038.5|16047.6|16042.6|16037|16032|0
1766548800000|2025-12-24 04:00:00|16043.7|16038.7|16033.1|16028.1|16047.2|16042.2|16032.8|16027.8|0
1766552400000|2025-12-24 05:00:00|16033|16028|16039.7|16034.7|16044.9|16039.9|16031.1|16026.1|0
1766556000000|2025-12-24 06:00:00|16039.6|16034.6|16041.1|16036.1|16045.8|16040.8|16039.4|16034.4|0
1766559600000|2025-12-24 07:00:00|16040.7|16035.7|16037.9|16032.9|16042.1|16037.1|16035.4|16030.4|0
1766563200000|2025-12-24 08:00:00|16038.1|16033.1|16209.8|16206.8|16209.8|16206.8|16037.7|16032.7|0
1766566800000|2025-12-24 09:00:00|16055.3|16052.3|16055.4|16052.4|16065.8|16062.8|16046.9|16043.9|0
1766570400000|2025-12-24 10:00:00|16055.3|16052.3|16046.8|16043.8|16055.4|16052.4|16046.8|16043.8|0
1766574000000|2025-12-24 11:00:00|16046.4|16043.4|16050.3|16047.3|16057.8|16054.8|16041|16038|0
1766577600000|2025-12-24 12:00:00|16050.2|16047.2|16066.3|16063.3|16067|16064|16047|16044|0
1766581200000|2025-12-24 13:00:00|16065.7|16062.7|16209.2|16207.4|16209.2|16207.4|16059.1|16056.1|0
1766584800000|2025-12-24 14:00:00|16026.6|16024.8|16032.8|16031|16048.2|16046.4|16003.3|16001.5|0
1766588400000|2025-12-24 15:00:00|16031.9|16030.1|16042.1|16040.3|16054.5|16052.7|16027|16025.2|0
1766592000000|2025-12-24 16:00:00|16042.4|16040.6|16080.3|16078.5|16086.7|16084.9|16041|16039.2|0
1766595600000|2025-12-24 17:00:00|16265.6|16260.6|16267|16262|16276|16271|16257.7|16252.7|0
1766599200000|2025-12-24 18:00:00|16266.8|16261.8|16255.4|16250.4|16268.7|16263.7|16249.4|16244.4|0
1766703600000|2025-12-25 23:00:00|16259.3|16254.3|16273.4|16268.4|16280.3|16275.3|16259.1|16254.1|0
1766707200000|2025-12-26 00:00:00|16273.2|16268.2|16284|16279|16288.5|16283.5|16272.7|16267.7|0
1766710800000|2025-12-26 01:00:00|16284.1|16279.1|16274.4|16269.4|16292.7|16287.7|16270.3|16265.3|0
1766714400000|2025-12-26 02:00:00|16274.3|16269.3|16278.8|16273.8|16281.2|16276.2|16270.6|16265.6|0
1766718000000|2025-12-26 03:00:00|16279|16274|16269.6|16264.6|16283.3|16278.3|16268.9|16263.9|0
1766721600000|2025-12-26 04:00:00|16269.3|16264.3|16267.2|16262.2|16270.6|16265.6|16264.2|16259.2|0
1766725200000|2025-12-26 05:00:00|16267.1|16262.1|16264.9|16259.9|16273.6|16268.6|16262.4|16257.4|0
1766728800000|2025-12-26 06:00:00|16265.2|16260.2|16262|16257|16268.2|16263.2|16259.8|16254.8|0
1766732400000|2025-12-26 07:00:00|16262.1|16257.1|16254.2|16249.2|16263.1|16258.1|16247.4|16242.4|0
1766736000000|2025-12-26 08:00:00|16252.6|16247.6|16070.4|16067.4|16253.7|16248.7|16070.4|16067.4|0
1766739600000|2025-12-26 09:00:00|16085.2|16082.2|16086.9|16083.9|16089|16086|16075.9|16072.9|0
1766743200000|2025-12-26 10:00:00|16086.5|16083.5|16092.8|16089.8|16097|16094|16086.2|16083.2|0
1766746800000|2025-12-26 11:00:00|16093|16090|16087.1|16084.1|16094.1|16091.1|16084.3|16081.3|0
1766750400000|2025-12-26 12:00:00|16085.6|16082.6|16097.1|16094.1|16101.5|16098.5|16083.2|16080.2|0
1766754000000|2025-12-26 13:00:00|16097.4|16094.4|16069.8|16068|16102.6|16099.6|16069.8|16068|0
1766757600000|2025-12-26 14:00:00|16089.1|16087.3|16071.8|16070|16117.2|16115.4|16067.3|16065.5|0
1766761200000|2025-12-26 15:00:00|16071.7|16069.9|16120.9|16119.1|16123.5|16121.7|16044.5|16042.7|0
1766764800000|2025-12-26 16:00:00|16120.7|16118.9|16091.6|16089.8|16125.7|16123.9|16083.6|16081.8|0
1766768400000|2025-12-26 17:00:00|16091.8|16090|16084.7|16082.9|16093.3|16091.5|16070.7|16068.9|0
1766772000000|2025-12-26 18:00:00|16084.5|16082.7|16104.3|16102.5|16104.7|16102.9|16077.8|16076|0
1766775600000|2025-12-26 19:00:00|16105.2|16103.4|16095.6|16093.8|16106.8|16105|16086.4|16084.6|0
1766779200000|2025-12-26 20:00:00|16096.2|16093.2|16070.7|16067.7|16101.7|16098.7|16065.2|16062.2|0
1766962800000|2025-12-28 23:00:00|16071.2|16066.2|16073.9|16068.9|16079.4|16074.4|16056.4|16051.4|0
1766966400000|2025-12-29 00:00:00|16074.2|16069.2|16088.4|16083.4|16089.5|16084.5|16062.6|16057.6|0
1766970000000|2025-12-29 01:00:00|16087.9|16082.9|16055|16050|16088.9|16083.9|16051|16046|0
1766973600000|2025-12-29 02:00:00|16054.8|16049.8|16057.1|16052.1|16060.1|16055.1|16043.7|16038.7|0
1766977200000|2025-12-29 03:00:00|16057|16052|16062|16057|16062.8|16057.8|16043.7|16038.7|0
1766980800000|2025-12-29 04:00:00|16061.5|16056.5|16063.8|16058.8|16072|16067|16061.5|16056.5|0
1766984400000|2025-12-29 05:00:00|16064.1|16059.1|16040.4|16035.4|16064.1|16059.1|16038.7|16033.7|0
1766988000000|2025-12-29 06:00:00|16040.3|16035.3|16037.4|16032.4|16055.3|16050.3|16034.8|16029.8|0
1766991600000|2025-12-29 07:00:00|16037.8|16032.8|16026.4|16021.4|16041.8|16036.8|16017|16012|0
1766995200000|2025-12-29 08:00:00|16027.1|16022.1|16034|16031|16034|16031|16026.3|16021.3|0
1766998800000|2025-12-29 09:00:00|15985.5|15982.5|15977.9|15974.9|16001.4|15998.4|15962.4|15959.4|0
1767002400000|2025-12-29 10:00:00|15977.7|15974.7|15971.3|15968.3|15981.4|15978.4|15971.3|15968.3|0
1767006000000|2025-12-29 11:00:00|15971.4|15968.4|15984|15981|15984|15981|15963.7|15960.7|0
1767009600000|2025-12-29 12:00:00|15990.4|15987.4|15968.2|15965.2|15994.5|15991.5|15967.8|15964.8|0
1767013200000|2025-12-29 13:00:00|15968.4|15965.4|16033.4|16031.6|16033.4|16031.6|15967.6|15964.6|0
1767016800000|2025-12-29 14:00:00|15920.4|15918.6|15945.8|15944|16019.4|16017.6|15909|15907.2|0
1767020400000|2025-12-29 15:00:00|15944.7|15942.9|15946.9|15945.1|15992.6|15990.8|15902.8|15901|0
1767024000000|2025-12-29 16:00:00|15946.7|15944.9|15939.2|15937.4|15955.8|15954|15927|15925.2|0
1767027600000|2025-12-29 17:00:00|15939.1|15937.3|15938.2|15936.4|15945.7|15943.9|15906.9|15905.1|0
1767031200000|2025-12-29 18:00:00|15937.8|15936|15933|15931.2|15958.8|15957|15924.1|15922.3|0
1767034800000|2025-12-29 19:00:00|15933.2|15931.4|15986.9|15985.1|15992.4|15990.6|15929.7|15927.9|0
1767038400000|2025-12-29 20:00:00|15987.5|15984.5|15959.9|15956.9|15987.5|15984.5|15951.1|15948.1|0
1767042000000|2025-12-29 21:00:00|15960|15957|15944.3|15941.3|15960|15957|15939.2|15936.2|0
1767045600000|2025-12-29 22:00:00|15944.5|15941.5|15939.3|15936.3|15945.4|15942.4|15936.6|15933.6|0
1767049200000|2025-12-29 23:00:00|15940.1|15937.1|15924.4|15919.4|15943.2|15940.2|15922|15919|0
1767052800000|2025-12-30 00:00:00|15924.5|15919.5|15922.1|15917.1|15937.7|15932.7|15920|15915|0
1767056400000|2025-12-30 01:00:00|15922.2|15917.2|15935.7|15930.7|15936.4|15931.4|15917.4|15912.4|0
1767060000000|2025-12-30 02:00:00|15935.9|15930.9|15926.5|15921.5|15938.8|15933.8|15920.4|15915.4|0
1767063600000|2025-12-30 03:00:00|15926.7|15921.7|15943.6|15938.6|15947.1|15942.1|15925.9|15920.9|0
1767067200000|2025-12-30 04:00:00|15944.1|15939.1|15952.5|15947.5|15954.5|15949.5|15939.4|15934.4|0
1767070800000|2025-12-30 05:00:00|15952.6|15947.6|15949.4|15944.4|15955.5|15950.5|15934.4|15929.4|0
1767074400000|2025-12-30 06:00:00|15949.2|15944.2|15937.1|15932.1|15949.4|15944.4|15930.2|15925.2|0
1767078000000|2025-12-30 07:00:00|15936.7|15931.7|15922|15917|15936.8|15931.8|15909.4|15904.4|0
1767081600000|2025-12-30 08:00:00|15921.8|15916.8|15811.6|15808.6|15923.5|15918.5|15811.6|15808.6|0
1767085200000|2025-12-30 09:00:00|15949|15946|15959.6|15956.6|15964.1|15961.1|15947.5|15944.5|0
1767088800000|2025-12-30 10:00:00|15960.1|15957.1|15955.5|15952.5|15962.1|15959.1|15952.1|15949.1|0
1767092400000|2025-12-30 11:00:00|15955.6|15952.6|15955.5|15952.5|15957.1|15954.1|15939|15936|0
1767096000000|2025-12-30 12:00:00|15955.9|15952.9|15953.6|15950.6|15960.6|15957.6|15947.6|15944.6|0
1767099600000|2025-12-30 13:00:00|15953.5|15950.5|15811|15809.2|15961.9|15958.9|15811|15809.2|0
1767103200000|2025-12-30 14:00:00|15928.4|15926.6|15985.5|15983.7|15992.2|15990.4|15923|15921.2|0
1767106800000|2025-12-30 15:00:00|15985|15983.2|15977.4|15975.6|15987.7|15985.9|15931.7|15929.9|0
1767110400000|2025-12-30 16:00:00|15976.5|15974.7|15959.9|15958.1|16014|16012.2|15959.9|15958.1|0
1767114000000|2025-12-30 17:00:00|15958.7|15956.9|15968.6|15966.8|15970.8|15969|15949.4|15947.6|0
1767117600000|2025-12-30 18:00:00|15968.7|15966.9|15968.1|15966.3|15973.2|15971.4|15954.5|15952.7|0
1767121200000|2025-12-30 19:00:00|15967.7|15965.9|15958.8|15957|15982.6|15980.8|15954|15952.2|0
1767124800000|2025-12-30 20:00:00|15959.4|15956.4|15940.1|15937.1|15963.4|15960.4|15935.7|15932.7|0
1767128400000|2025-12-30 21:00:00|15940|15937|15935.7|15932.7|15944.8|15941.8|15929.9|15926.9|0
1767132000000|2025-12-30 22:00:00|15934.9|15931.9|15939.9|15936.9|15940|15937|15933.6|15930.6|0
1767135600000|2025-12-30 23:00:00|15939.3|15936.3|15931|15926|15940.3|15937.3|15929|15925.9|0
1767139200000|2025-12-31 00:00:00|15931.1|15926.1|15902.6|15897.6|15931.1|15926.1|15897.4|15892.4|0
1767142800000|2025-12-31 01:00:00|15902.4|15897.4|15904.5|15899.5|15908.9|15903.9|15884.9|15879.9|0
1767146400000|2025-12-31 02:00:00|15904.4|15899.4|15909.8|15904.8|15916.4|15911.4|15895.8|15890.8|0
1767150000000|2025-12-31 03:00:00|15909.9|15904.9|15903.6|15898.6|15914.5|15909.5|15897.3|15892.3|0
1767153600000|2025-12-31 04:00:00|15903.9|15898.9|15903.6|15898.6|15915|15910|15901.9|15896.9|0
1767157200000|2025-12-31 05:00:00|15903.7|15898.7|15892|15887|15910.2|15905.2|15888.9|15883.9|0
1767160800000|2025-12-31 06:00:00|15891.8|15886.8|15889.6|15884.6|15896.1|15891.1|15879|15874|0
1767164400000|2025-12-31 07:00:00|15889.1|15884.1|15891|15886|15898.7|15893.7|15877|15872|0
1767168000000|2025-12-31 08:00:00|15890.2|15885.2|15898.4|15895.4|15898.4|15895.4|15889.8|15884.8|0
1767171600000|2025-12-31 09:00:00|15882.8|15879.8|15879.7|15876.7|15897.8|15894.8|15879.3|15876.3|0
1767175200000|2025-12-31 10:00:00|15879.1|15876.1|15888.3|15885.3|15888.9|15885.9|15872.4|15869.4|0
1767178800000|2025-12-31 11:00:00|15888.7|15885.7|15899.6|15896.6|15902.5|15899.5|15886.9|15883.9|0
1767182400000|2025-12-31 12:00:00|15899.8|15896.8|15917.1|15914.1|15917.7|15914.7|15899.8|15896.8|0
1767186000000|2025-12-31 13:00:00|15917.2|15914.2|15897.8|15896|15933.7|15930.7|15897.8|15896|0
1767189600000|2025-12-31 14:00:00|15909.7|15907.9|15886|15884.2|15963.9|15962.1|15867.7|15865.9|0
1767193200000|2025-12-31 15:00:00|15886.2|15884.4|15872|15870.2|15912.8|15911|15862.9|15861.1|0
1767196800000|2025-12-31 16:00:00|15872.9|15871.1|15913.9|15912.1|15914.4|15912.6|15870.7|15868.9|0
1767200400000|2025-12-31 17:00:00|15914.2|15912.4|15899.5|15897.7|15914.8|15913|15887.2|15885.4|0
1767204000000|2025-12-31 18:00:00|15899.6|15897.8|15918.1|15916.3|15926.8|15925|15892.2|15890.4|0
1767207600000|2025-12-31 19:00:00|15918.9|15917.1|15867|15865.2|15930.8|15929|15861.9|15860.1|0
1767211200000|2025-12-31 20:00:00|15867.6|15864.6|15811.6|15808.6|15868.5|15865.5|15807.8|15804.8|0
1767214800000|2025-12-31 21:00:00|15812.2|15809.2|15802.2|15799.2|15818.3|15815.3|15801.9|15798.9|0
1767218400000|2025-12-31 22:00:00|15802.5|15799.5|15803.1|15798.1|15803.1|15799.5|15801.9|15798.1|0
1767308400000|2026-01-01 23:00:00|15833.5|15828.5|15845.5|15840.5|15849.6|15844.6|15814.2|15809.2|0
1767312000000|2026-01-02 00:00:00|15845.1|15840.1|15854.4|15849.4|15856.5|15851.5|15829.9|15824.9|0
1767315600000|2026-01-02 01:00:00|15855.2|15850.2|15884.5|15879.5|15885.2|15880.2|15854.6|15849.6|0
1767319200000|2026-01-02 02:00:00|15884.7|15879.7|15916.8|15911.8|15919.1|15914.1|15884.5|15879.5|0
1767322800000|2026-01-02 03:00:00|15916.3|15911.3|15931.3|15926.3|15931.8|15926.8|15911.9|15906.9|0
1767326400000|2026-01-02 04:00:00|15932|15927|15931.4|15926.4|15938.9|15933.9|15926.4|15921.4|0
1767330000000|2026-01-02 05:00:00|15931.8|15926.8|15940.6|15935.6|15943.1|15938.1|15923.1|15918.1|0
1767333600000|2026-01-02 06:00:00|15940.5|15935.5|15939.4|15934.4|15947.4|15942.4|15937.5|15932.5|0
1767337200000|2026-01-02 07:00:00|15939.2|15934.2|15939.6|15934.6|15946|15941|15931.1|15926.1|0
1767340800000|2026-01-02 08:00:00|15939.7|15934.7|15680.7|15677.7|15942.8|15937.8|15680.7|15677.7|0
1767344400000|2026-01-02 09:00:00|15800.7|15797.7|16014.6|16011.6|16028.9|16025.9|15800.7|15797.7|0
1767348000000|2026-01-02 10:00:00|16015.3|16012.3|16014.8|16011.8|16015.9|16012.9|16005.4|16002.4|0
1767351600000|2026-01-02 11:00:00|16014.5|16011.5|16000.9|15997.9|16018.8|16015.8|15998.6|15995.6|0
1767355200000|2026-01-02 12:00:00|15997.4|15994.4|15974.5|15971.5|15997.4|15994.4|15971.3|15968.3|0
1767358800000|2026-01-02 13:00:00|15974.7|15971.7|15680.1|15678.3|15977.1|15974.1|15680.1|15678.3|0
1767362400000|2026-01-02 14:00:00|15865.5|15863.7|15939.6|15937.8|16032.7|16030.9|15865.5|15863.7|0
1767366000000|2026-01-02 15:00:00|15942.1|15940.3|15635.6|15633.8|15975|15973.2|15623.9|15622.1|0
1767369600000|2026-01-02 16:00:00|15633.3|15631.5|15561.8|15560|15637.2|15635.4|15541.4|15539.6|0
1767373200000|2026-01-02 17:00:00|15561|15559.2|15557.6|15555.8|15610.1|15608.3|15544.5|15542.7|0
1767376800000|2026-01-02 18:00:00|15557.2|15555.4|15516.4|15514.6|15580.8|15579|15502.3|15500.5|0
1767380400000|2026-01-02 19:00:00|15517.2|15515.4|15560|15558.2|15612.1|15610.3|15514.4|15512.6|0
1767384000000|2026-01-02 20:00:00|15560.6|15557.6|15578.1|15575.1|15607.7|15604.7|15556.8|15553.8|0
1767567600000|2026-01-04 23:00:00|15602|15597|15625.9|15620.9|15629.4|15624.4|15592.6|15587.6|0
1767571200000|2026-01-05 00:00:00|15627.4|15622.4|15632.2|15627.2|15640.2|15635.2|15611.5|15606.5|0
1767574800000|2026-01-05 01:00:00|15632.5|15627.5|15626.2|15621.2|15645.1|15640.1|15621.3|15616.3|0
1767578400000|2026-01-05 02:00:00|15626|15621|15637.2|15632.2|15643|15638|15623.4|15618.4|0
1767582000000|2026-01-05 03:00:00|15637.1|15632.1|15630.3|15625.3|15642.4|15637.4|15626.5|15621.5|0
1767585600000|2026-01-05 04:00:00|15630|15625|15645.8|15640.8|15648.3|15643.3|15625.9|15620.9|0
1767589200000|2026-01-05 05:00:00|15645.7|15640.7|15650.5|15645.5|15652|15647|15631.5|15626.5|0
1767592800000|2026-01-05 06:00:00|15650.6|15645.6|15657.9|15652.9|15658.7|15653.7|15633.2|15628.2|0
1767596400000|2026-01-05 07:00:00|15658.1|15653.1|15639.3|15634.3|15659.7|15654.7|15624.4|15619.4|0
1767600000000|2026-01-05 08:00:00|15639|15634|15370|15367|15639.1|15634.1|15370|15367|0
1767603600000|2026-01-05 09:00:00|15681.6|15678.6|15671.4|15668.4|15689.5|15686.5|15664.2|15661.2|0
1767607200000|2026-01-05 10:00:00|15671.8|15668.8|15693.9|15690.9|15702.6|15699.6|15671.8|15668.8|0
1767610800000|2026-01-05 11:00:00|15694|15691|15698.8|15695.8|15702.7|15699.7|15690.1|15687.1|0
1767614400000|2026-01-05 12:00:00|15697.8|15694.8|15696.3|15693.3|15708.5|15705.5|15688.3|15685.3|0
1767618000000|2026-01-05 13:00:00|15696.6|15693.6|15369.4|15367.6|15703.6|15700.6|15369.4|15367.6|0
1767621600000|2026-01-05 14:00:00|15612.4|15610.6|15695.8|15694|15749.9|15748.1|15612.4|15610.6|0
1767625200000|2026-01-05 15:00:00|15701.5|15699.7|15740.3|15738.5|15772.4|15770.6|15682.7|15680.9|0
1767628800000|2026-01-05 16:00:00|15740.4|15738.6|15721.5|15719.7|15764.2|15762.4|15719.2|15717.4|0
1767632400000|2026-01-05 17:00:00|15722|15720.2|15684.4|15682.6|15730.5|15728.7|15676.7|15674.9|0
1767636000000|2026-01-05 18:00:00|15684.5|15682.7|15671.5|15669.7|15689.7|15687.9|15640.8|15639|0
1767639600000|2026-01-05 19:00:00|15672.1|15670.3|15657.7|15655.9|15681.6|15679.8|15632.6|15630.8|0
1767643200000|2026-01-05 20:00:00|15658.3|15655.3|15675.1|15672.1|15689|15686|15653.1|15650.1|0
1767646800000|2026-01-05 21:00:00|15675.7|15672.7|15672.4|15669.4|15685.1|15682.1|15665.2|15662.2|0
1767650400000|2026-01-05 22:00:00|15672.6|15669.6|15670.7|15667.7|15689.5|15686.5|15665.7|15662.7|0
1767654000000|2026-01-05 23:00:00|15670.1|15667.1|15663.1|15658.1|15673.4|15670.4|15660.1|15657.1|0
1767657600000|2026-01-06 00:00:00|15663.2|15658.2|15661.8|15656.8|15673.8|15668.8|15655|15650|0
1767661200000|2026-01-06 01:00:00|15660.5|15655.5|15684.2|15679.2|15687.5|15682.5|15656.6|15651.6|0
1767664800000|2026-01-06 02:00:00|15685.1|15680.1|15701.4|15696.4|15702.2|15697.2|15680.8|15675.8|0
1767668400000|2026-01-06 03:00:00|15701.6|15696.6|15699.3|15694.3|15705.1|15700.1|15697.4|15692.4|0
1767672000000|2026-01-06 04:00:00|15699.4|15694.4|15716.5|15711.5|15717.2|15712.2|15699.2|15694.2|0
1767675600000|2026-01-06 05:00:00|15716.7|15711.7|15714.3|15709.3|15720.7|15715.7|15711.2|15706.2|0
1767679200000|2026-01-06 06:00:00|15714.2|15709.2|15731.4|15726.4|15734.5|15729.5|15713.6|15708.6|0
1767682800000|2026-01-06 07:00:00|15731.3|15726.3|15716.8|15711.8|15731.8|15726.8|15713.9|15708.9|0
1767686400000|2026-01-06 08:00:00|15716.4|15711.4|15758.6|15755.6|15758.6|15755.6|15711.7|15706.7|0
1767690000000|2026-01-06 09:00:00|15670.6|15667.6|15679.2|15676.2|15684.6|15681.6|15660.1|15657.1|0
1767693600000|2026-01-06 10:00:00|15679.1|15676.1|15688.9|15685.9|15690|15687|15665.9|15662.9|0
1767697200000|2026-01-06 11:00:00|15689.6|15686.6|15697.1|15694.1|15703.8|15700.8|15686.3|15683.3|0
1767700800000|2026-01-06 12:00:00|15698.5|15695.5|15717.3|15714.3|15719.2|15716.2|15692.6|15689.6|0
1767704400000|2026-01-06 13:00:00|15717.2|15714.2|15758|15756.2|15758|15756.2|15704.3|15701.3|0
1767708000000|2026-01-06 14:00:00|15761.9|15760.1|15718.2|15716.4|15761.9|15760.1|15621.1|15619.3|0
1767711600000|2026-01-06 15:00:00|15718.7|15716.9|15674.5|15672.7|15733|15731.2|15671|15669.2|0
1767715200000|2026-01-06 16:00:00|15673.1|15671.3|15675.6|15673.8|15681.8|15680|15625.7|15623.9|0
1767718800000|2026-01-06 17:00:00|15675.3|15673.5|15760.9|15759.1|15765.3|15763.5|15665|15663.2|0
1767722400000|2026-01-06 18:00:00|15760.8|15759|15784.5|15782.7|15784.5|15782.7|15732.5|15730.7|0
1767726000000|2026-01-06 19:00:00|15785.1|15783.3|15767|15765.2|15789.2|15787.4|15764.6|15762.8|0
1767729600000|2026-01-06 20:00:00|15767.6|15764.6|15745.7|15742.7|15771.7|15768.7|15732|15729|0
1767733200000|2026-01-06 21:00:00|15745.4|15742.4|15756.1|15753.1|15756.1|15753.1|15744.9|15741.9|0
1767736800000|2026-01-06 22:00:00|15756.3|15753.3|15753.6|15750.6|15758.7|15755.7|15752.1|15749.1|0
1767740400000|2026-01-06 23:00:00|15752.9|15749.9|15753.3|15748.3|15755.8|15752.8|15748.1|15745.1|0
1767744000000|2026-01-07 00:00:00|15754.3|15749.3|15756.1|15751.1|15764.5|15759.5|15749.8|15744.8|0
1767747600000|2026-01-07 01:00:00|15756.4|15751.4|15747.9|15742.9|15759.7|15754.7|15744.9|15739.9|0
1767751200000|2026-01-07 02:00:00|15747.2|15742.2|15741.6|15736.6|15758.2|15753.2|15738.3|15733.3|0
1767754800000|2026-01-07 03:00:00|15742.1|15737.1|15737|15732|15751.4|15746.4|15735.8|15730.8|0
1767758400000|2026-01-07 04:00:00|15737.3|15732.3|15728.1|15723.1|15739.1|15734.1|15724.6|15719.6|0
1767762000000|2026-01-07 05:00:00|15728|15723|15725.9|15720.9|15733.3|15728.3|15721|15716|0
1767765600000|2026-01-07 06:00:00|15726.2|15721.2|15716.6|15711.6|15736.8|15731.8|15716.2|15711.2|0
1767769200000|2026-01-07 07:00:00|15716.7|15711.7|15714.9|15709.9|15723.8|15718.8|15714|15709|0
1767772800000|2026-01-07 08:00:00|15714.5|15709.5|15830.1|15827.1|15830.1|15827.1|15713.3|15708.3|0
1767776400000|2026-01-07 09:00:00|15721.9|15718.9|15702.5|15699.5|15732.6|15729.6|15688.2|15685.2|0
1767780000000|2026-01-07 10:00:00|15702.3|15699.3|15695.8|15692.8|15712.5|15709.5|15689.4|15686.4|0
1767783600000|2026-01-07 11:00:00|15695.7|15692.7|15719.1|15716.1|15720.4|15717.4|15694.7|15691.7|0
1767787200000|2026-01-07 12:00:00|15721.9|15718.9|15723.5|15720.5|15736.2|15733.2|15719.7|15716.7|0
1767790800000|2026-01-07 13:00:00|15723.1|15720.1|15829.5|15827.7|15829.5|15827.7|15715.5|15712.5|0
1767794400000|2026-01-07 14:00:00|15811.4|15809.6|15873.8|15872|15898.7|15896.9|15729.7|15727.9|0
1767798000000|2026-01-07 15:00:00|15875.9|15874.1|15917.1|15915.3|15917.6|15915.8|15837.7|15835.9|0
1767801600000|2026-01-07 16:00:00|15916.9|15915.1|15991.6|15989.8|15996.3|15994.5|15912.2|15910.4|0
1767805200000|2026-01-07 17:00:00|15990.8|15989|16018.7|16016.9|16031.4|16029.6|15986.5|15984.7|0
1767808800000|2026-01-07 18:00:00|16017.9|16016.1|16004.8|16003|16026.5|16024.7|15989.3|15987.5|0
1767812400000|2026-01-07 19:00:00|16004.5|16002.7|15945.3|15943.5|16005.3|16003.5|15929.6|15927.8|0
1767816000000|2026-01-07 20:00:00|15945.9|15942.9|15871.5|15868.5|15955.5|15952.5|15865|15862|0
1767819600000|2026-01-07 21:00:00|15871.3|15868.3|15910.7|15907.7|15910.8|15907.8|15858.9|15855.9|0
1767823200000|2026-01-07 22:00:00|15910.5|15907.5|15898.1|15895.1|15914|15911|15894.5|15891.5|0
1767826800000|2026-01-07 23:00:00|15898.2|15895.2|15898.6|15893.6|15904.6|15901.6|15894.7|15891.7|0
1767830400000|2026-01-08 00:00:00|15898.4|15893.4|15911.3|15906.3|15911.8|15906.8|15887.8|15882.8|0
1767834000000|2026-01-08 01:00:00|15911.4|15906.4|15907.8|15902.8|15912.5|15907.5|15894.6|15889.6|0
1767837600000|2026-01-08 02:00:00|15907.9|15902.9|15873.5|15868.5|15909.9|15904.9|15868.4|15863.4|0
1767841200000|2026-01-08 03:00:00|15873.6|15868.6|15867.2|15862.2|15879.9|15874.9|15862.8|15857.8|0
1767844800000|2026-01-08 04:00:00|15867.6|15862.6|15868.8|15863.8|15878.3|15873.3|15865.3|15860.3|0
1767848400000|2026-01-08 05:00:00|15869|15864|15841.4|15836.4|15872.5|15867.5|15841.2|15836.2|0
1767852000000|2026-01-08 06:00:00|15842.2|15837.2|15819.8|15814.8|15843.9|15838.9|15797.2|15792.2|0
1767855600000|2026-01-08 07:00:00|15820.6|15815.6|15849.3|15844.3|15884.6|15879.6|15803.6|15798.6|0
1767859200000|2026-01-08 08:00:00|15849.1|15844.1|16027.6|16024.6|16027.6|16024.6|15848.3|15843.3|0
1767862800000|2026-01-08 09:00:00|15891.6|15888.6|15881.4|15878.4|15897.4|15894.4|15861.9|15858.9|0
1767866400000|2026-01-08 10:00:00|15881.6|15878.6|15884.5|15881.5|15885.6|15882.6|15868|15865|0
1767870000000|2026-01-08 11:00:00|15884.3|15881.3|15881.8|15878.8|15898.8|15895.8|15874.2|15871.2|0
1767873600000|2026-01-08 12:00:00|15882.9|15879.9|15884|15881|15893.4|15890.4|15870.2|15867.2|0
1767877200000|2026-01-08 13:00:00|15884.1|15881.1|16027|16025.2|16027|16025.2|15879.8|15876.8|0
1767880800000|2026-01-08 14:00:00|15906.1|15904.3|15695.3|15693.5|15916.7|15914.9|15682.4|15680.6|0
1767884400000|2026-01-08 15:00:00|15695|15693.2|15726.3|15724.5|15754.3|15752.5|15660.6|15658.8|0
1767888000000|2026-01-08 16:00:00|15726.7|15724.9|15697|15695.2|15729.8|15728|15626|15624.2|0
1767891600000|2026-01-08 17:00:00|15697.1|15695.3|15686.8|15685|15707.5|15705.7|15662.3|15660.5|0
1767895200000|2026-01-08 18:00:00|15686.6|15684.8|15662.6|15660.8|15690.9|15689.1|15647.2|15645.4|0
1767898800000|2026-01-08 19:00:00|15661.5|15659.7|15650|15648.2|15672.9|15671.1|15632|15630.2|0
1767902400000|2026-01-08 20:00:00|15650.6|15647.6|15704.2|15701.2|15717.7|15714.7|15645|15642|0
1767906000000|2026-01-08 21:00:00|15704.1|15701.1|15717.3|15714.3|15729.2|15726.2|15701|15698|0
1767909600000|2026-01-08 22:00:00|15716.6|15713.6|15722|15719|15723.8|15720.8|15714.3|15711.3|0
1767913200000|2026-01-08 23:00:00|15722.3|15719.3|15707.1|15702.1|15723.2|15720.2|15704.8|15701.8|0
1767916800000|2026-01-09 00:00:00|15705.6|15700.6|15700.6|15695.6|15719.5|15714.5|15700|15695|0
1767920400000|2026-01-09 01:00:00|15700.5|15695.5|15690.7|15685.7|15709.1|15704.1|15675.2|15670.2|0
1767924000000|2026-01-09 02:00:00|15690.9|15685.9|15712.5|15707.5|15718.8|15713.8|15689.4|15684.4|0
1767927600000|2026-01-09 03:00:00|15711.9|15706.9|15705.9|15700.9|15716.3|15711.3|15701.1|15696.1|0
1767931200000|2026-01-09 04:00:00|15706.3|15701.3|15708.2|15703.2|15710.1|15705.1|15695|15690|0
1767934800000|2026-01-09 05:00:00|15708.3|15703.3|15718.3|15713.3|15719.4|15714.4|15701|15696|0
1767938400000|2026-01-09 06:00:00|15717.8|15712.8|15716.5|15711.5|15723.9|15718.9|15704.8|15699.8|0
1767942000000|2026-01-09 07:00:00|15716.8|15711.8|15704.5|15699.5|15717.1|15712.1|15691.4|15686.4|0
1767945600000|2026-01-09 08:00:00|15705|15700|15536|15533|15707.3|15702.3|15536|15533|0
1767949200000|2026-01-09 09:00:00|15737.8|15734.8|15747.6|15744.6|15748.9|15745.9|15713|15710|0
1767952800000|2026-01-09 10:00:00|15747.9|15744.9|15756.6|15753.6|15763|15760|15746.5|15743.5|0
1767956400000|2026-01-09 11:00:00|15756.4|15753.4|15752.9|15749.9|15775.7|15772.7|15750.5|15747.5|0
1767960000000|2026-01-09 12:00:00|15753.5|15750.5|15749|15746|15756.4|15753.4|15723.8|15720.8|0
1767963600000|2026-01-09 13:00:00|15749.2|15746.2|15535.4|15533.6|15764.2|15761.2|15535.4|15533.6|0
1767967200000|2026-01-09 14:00:00|15531.4|15529.6|15693.7|15691.9|15770.5|15768.7|15531.4|15529.6|0
1767970800000|2026-01-09 15:00:00|15692.8|15691|15746|15744.2|15808.4|15806.6|15624.6|15622.8|0
1767974400000|2026-01-09 16:00:00|15746.3|15744.5|15799.3|15797.5|15809|15807.2|15746.3|15744.5|0
1767978000000|2026-01-09 17:00:00|15798.9|15797.1|15793.6|15791.8|15805.2|15803.4|15770.6|15768.8|0
1767981600000|2026-01-09 18:00:00|15792.7|15790.9|15816.4|15814.6|15819.6|15817.8|15766.2|15764.4|0
1767985200000|2026-01-09 19:00:00|15816.1|15814.3|15824.9|15823.1|15840.7|15838.9|15811.7|15809.9|0
1767988800000|2026-01-09 20:00:00|15825.5|15822.5|15818.4|15815.4|15844|15841|15812.5|15809.5|0
1768172400000|2026-01-11 23:00:00|15787|15782|15792.3|15787.3|15810.2|15805.2|15779.3|15774.3|0
1768176000000|2026-01-12 00:00:00|15793.4|15788.4|15723.3|15718.3|15797.7|15792.7|15712.5|15707.5|0
1768179600000|2026-01-12 01:00:00|15723.1|15718.1|15715.7|15710.7|15728.2|15723.2|15680.2|15675.2|0
1768183200000|2026-01-12 02:00:00|15715.8|15710.8|15695.6|15690.6|15715.8|15710.8|15685.1|15680.1|0
1768186800000|2026-01-12 03:00:00|15695.5|15690.5|15688.9|15683.9|15699.1|15694.1|15671.2|15666.2|0
1768190400000|2026-01-12 04:00:00|15689|15684|15681.7|15676.7|15690.2|15685.2|15674.4|15669.4|0
1768194000000|2026-01-12 05:00:00|15681.9|15676.9|15663.8|15658.8|15692.4|15687.4|15649.4|15644.4|0
1768197600000|2026-01-12 06:00:00|15664.2|15659.2|15675.8|15670.8|15681.2|15676.2|15662.1|15657.1|0
1768201200000|2026-01-12 07:00:00|15675.4|15670.4|15685|15680|15694.9|15689.9|15674.6|15669.6|0
1768204800000|2026-01-12 08:00:00|15685.2|15680.2|15937.8|15934.8|15937.8|15934.8|15681.7|15676.7|0
1768208400000|2026-01-12 09:00:00|15641.8|15638.8|15643.2|15640.2|15646.2|15643.2|15618.8|15615.8|0
1768212000000|2026-01-12 10:00:00|15643.4|15640.4|15643.7|15640.7|15656.7|15653.7|15634.3|15631.3|0
1768215600000|2026-01-12 11:00:00|15643.9|15640.9|15658.4|15655.4|15665.6|15662.6|15639.2|15636.2|0
1768219200000|2026-01-12 12:00:00|15668.4|15665.4|15708.6|15705.6|15716.8|15713.8|15657.1|15654.1|0
1768222800000|2026-01-12 13:00:00|15709.1|15706.1|15937.2|15935.4|15937.2|15935.4|15698.5|15695.5|0
1768226400000|2026-01-12 14:00:00|15728.5|15726.7|15840|15838.2|15883.5|15881.7|15727.5|15725.7|0
1768230000000|2026-01-12 15:00:00|15841.2|15839.4|15834.4|15832.6|15866.4|15864.6|15780.6|15778.8|0
1768233600000|2026-01-12 16:00:00|15834|15832.2|15855.7|15853.9|15863.8|15862|15826.1|15824.3|0
1768237200000|2026-01-12 17:00:00|15855.4|15853.6|15854.9|15853.1|15865.4|15863.6|15840.1|15838.3|0
1768240800000|2026-01-12 18:00:00|15855.1|15853.3|15860.5|15858.7|15874.3|15872.5|15854|15852.2|0
1768244400000|2026-01-12 19:00:00|15859.1|15857.3|15902.7|15900.9|15905|15903.2|15849.4|15847.6|0
1768248000000|2026-01-12 20:00:00|15903.3|15900.3|15840.9|15837.9|15911.8|15908.8|15839.3|15836.3|0
1768251600000|2026-01-12 21:00:00|15841.2|15838.2|15834.8|15831.8|15852.7|15849.7|15832.6|15829.6|0
1768255200000|2026-01-12 22:00:00|15833.8|15830.8|15845|15842|15846|15843|15833.7|15830.7|0
1768258800000|2026-01-12 23:00:00|15844.8|15841.8|15816|15811|15844.8|15841.8|15812.7|15809.7|0
1768262400000|2026-01-13 00:00:00|15815.9|15810.9|15802.3|15797.3|15818|15813|15800.1|15795.1|0
1768266000000|2026-01-13 01:00:00|15802.5|15797.5|15805.4|15800.4|15812.9|15807.9|15783.5|15778.5|0
1768269600000|2026-01-13 02:00:00|15806|15801|15804.6|15799.6|15817.1|15812.1|15802.2|15797.2|0
1768273200000|2026-01-13 03:00:00|15804.1|15799.1|15808.1|15803.1|15813.8|15808.8|15794|15789|0
1768276800000|2026-01-13 04:00:00|15807.7|15802.7|15809.4|15804.4|15813.6|15808.6|15799.1|15794.1|0
1768280400000|2026-01-13 05:00:00|15809.5|15804.5|15820|15815|15823.5|15818.5|15804.3|15799.3|0
1768284000000|2026-01-13 06:00:00|15820.2|15815.2|15829.5|15824.5|15840.3|15835.3|15819.6|15814.6|0
1768287600000|2026-01-13 07:00:00|15830.8|15825.8|15830.2|15825.2|15835.6|15830.6|15823.8|15818.8|0
1768291200000|2026-01-13 08:00:00|15830.1|15825.1|15823.8|15820.8|15830.1|15825.1|15823.8|15819.7|0
1768294800000|2026-01-13 09:00:00|15841.3|15838.3|15838|15835|15854.4|15851.4|15826.4|15823.4|0
1768298400000|2026-01-13 10:00:00|15837.9|15834.9|15818|15815|15840.4|15837.4|15812.4|15809.4|0
1768302000000|2026-01-13 11:00:00|15818.3|15815.3|15823.4|15820.4|15827.2|15824.2|15805.9|15802.9|0
1768305600000|2026-01-13 12:00:00|15824.7|15821.7|15824.4|15821.4|15836|15833|15820.3|15817.3|0
1768309200000|2026-01-13 13:00:00|15824|15821|15823.2|15821.4|15854.1|15851.1|15816.9|15813.9|0
1768312800000|2026-01-13 14:00:00|15819.5|15817.7|15867.5|15865.7|15916.3|15914.5|15800.4|15798.6|0
1768316400000|2026-01-13 15:00:00|15866.5|15864.7|15784.2|15782.4|15877.1|15875.3|15713.4|15711.6|0
1768320000000|2026-01-13 16:00:00|15784.1|15782.3|15910.6|15908.8|15914.7|15912.9|15763.4|15761.6|0
1768323600000|2026-01-13 17:00:00|15909|15907.2|15802.1|15800.3|15926.5|15924.7|15788.8|15787|0
1768327200000|2026-01-13 18:00:00|15800.9|15799.1|15756.1|15754.3|15840.5|15838.7|15752.9|15751.1|0
1768330800000|2026-01-13 19:00:00|15756.2|15754.4|15790.1|15788.3|15799.7|15797.9|15737.7|15735.9|0
1768334400000|2026-01-13 20:00:00|15790.7|15787.7|15826.6|15823.6|15829.7|15826.7|15756.1|15753.1|0
1768338000000|2026-01-13 21:00:00|15824|15821|15828.4|15825.4|15845.5|15842.5|15822.3|15819.3|0
1768341600000|2026-01-13 22:00:00|15828.8|15825.8|15840.8|15837.8|15841.7|15838.7|15828.6|15825.6|0
1768345200000|2026-01-13 23:00:00|15839.8|15836.8|15835.7|15830.7|15842.6|15839.6|15832|15829|0
1768348800000|2026-01-14 00:00:00|15835.3|15830.3|15845.9|15840.9|15856.9|15851.9|15831.2|15826.2|0
1768352400000|2026-01-14 01:00:00|15846.1|15841.1|15832|15827|15857.3|15852.3|15827.4|15822.4|0
1768356000000|2026-01-14 02:00:00|15831.3|15826.3|15836.9|15831.9|15838.7|15833.7|15825.4|15820.4|0
1768359600000|2026-01-14 03:00:00|15836.8|15831.8|15851|15846|15858|15853|15834.4|15829.4|0
1768363200000|2026-01-14 04:00:00|15851.1|15846.1|15833.1|15828.1|15853.7|15848.7|15823.5|15818.5|0
1768366800000|2026-01-14 05:00:00|15832.9|15827.9|15817.9|15812.9|15834|15829|15815.9|15810.9|0
1768370400000|2026-01-14 06:00:00|15818|15813|15820.6|15815.6|15823|15818|15804.5|15799.5|0
1768374000000|2026-01-14 07:00:00|15820.7|15815.7|15822.5|15817.5|15828.2|15823.2|15813.4|15808.4|0
1768377600000|2026-01-14 08:00:00|15822|15817|15829.3|15826.3|15829.3|15826.3|15819.7|15814.7|0
1768381200000|2026-01-14 09:00:00|15813.1|15810.1|15807.8|15804.8|15827.3|15824.3|15803.6|15800.6|0
1768384800000|2026-01-14 10:00:00|15807.3|15804.3|15739.9|15736.9|15807.7|15804.7|15722.6|15719.6|0
1768388400000|2026-01-14 11:00:00|15739.7|15736.7|15740.7|15737.7|15767.1|15764.1|15728.4|15725.4|0
1768392000000|2026-01-14 12:00:00|15746.9|15743.9|15768.8|15765.8|15771.2|15768.2|15715.9|15712.9|0
1768395600000|2026-01-14 13:00:00|15768.2|15765.2|15828.7|15826.9|15828.7|15826.9|15756.2|15753.2|0
1768399200000|2026-01-14 14:00:00|15741.4|15739.6|15585.2|15583.4|15790.9|15789.1|15584.4|15582.6|0
1768402800000|2026-01-14 15:00:00|15570.7|15568.9|15486.8|15485|15667.2|15665.4|15471.9|15470.1|0
1768406400000|2026-01-14 16:00:00|15487.5|15485.7|15453.3|15451.5|15532|15530.2|15426.8|15425|0
1768410000000|2026-01-14 17:00:00|15450.7|15448.9|15470.2|15468.4|15502.9|15501.1|15437.2|15435.4|0
1768413600000|2026-01-14 18:00:00|15470.6|15468.8|15496.6|15494.8|15504.5|15502.7|15428.5|15426.7|0
1768417200000|2026-01-14 19:00:00|15495.1|15493.3|15478.1|15476.3|15509.7|15507.9|15473.8|15472|0
1768420800000|2026-01-14 20:00:00|15478.7|15475.7|15563.2|15560.2|15576.5|15573.5|15460.7|15457.7|0
1768424400000|2026-01-14 21:00:00|15561|15558|15536.4|15533.4|15566.2|15563.2|15521.8|15518.8|0
1768428000000|2026-01-14 22:00:00|15536.1|15533.1|15528.9|15525.9|15543.5|15540.5|15523.2|15520.2|0
1768431600000|2026-01-14 23:00:00|15528.8|15525.8|15532.1|15527.1|15534.8|15531.8|15519|15516|0
1768435200000|2026-01-15 00:00:00|15531.7|15526.7|15530.2|15525.2|15534|15529|15519.4|15514.4|0
1768438800000|2026-01-15 01:00:00|15530.3|15525.3|15547.8|15542.8|15556.2|15551.2|15503.9|15498.9|0
1768442400000|2026-01-15 02:00:00|15548.1|15543.1|15534.2|15529.2|15550.5|15545.5|15526.9|15521.9|0
1768446000000|2026-01-15 03:00:00|15534.3|15529.3|15516.9|15511.9|15546.2|15541.2|15515.3|15510.3|0
1768449600000|2026-01-15 04:00:00|15516.6|15511.6|15515|15510|15528.2|15523.2|15509|15504|0
1768453200000|2026-01-15 05:00:00|15514.4|15509.4|15543.2|15538.2|15559.8|15554.8|15513.1|15508.1|0
1768456800000|2026-01-15 06:00:00|15543.1|15538.1|15594.4|15589.4|15608.6|15603.6|15536|15531|0
1768460400000|2026-01-15 07:00:00|15594.7|15589.7|15586.3|15581.3|15598.7|15593.7|15579.3|15574.3|0
1768464000000|2026-01-15 08:00:00|15586.9|15581.9|15267.8|15264.8|15589.3|15584.3|15267.8|15264.8|0
1768467600000|2026-01-15 09:00:00|15611.4|15608.4|15654.3|15651.3|15667.6|15664.6|15608.6|15605.6|0
1768471200000|2026-01-15 10:00:00|15654.9|15651.9|15665.4|15662.4|15682|15679|15654.9|15651.9|0
1768474800000|2026-01-15 11:00:00|15665.1|15662.1|15680.5|15677.5|15685.6|15682.6|15663.8|15660.8|0
1768478400000|2026-01-15 12:00:00|15674.7|15671.7|15660.6|15657.6|15675.4|15672.4|15643.1|15640.1|0
1768482000000|2026-01-15 13:00:00|15660.8|15657.8|15267.2|15265.4|15680.9|15677.9|15267.2|15265.4|0
1768485600000|2026-01-15 14:00:00|15548.3|15546.5|15673.3|15671.5|15735.2|15733.4|15548.3|15546.5|0
1768489200000|2026-01-15 15:00:00|15671.6|15669.8|15681.9|15680.1|15712.7|15710.9|15624.3|15622.5|0
1768492800000|2026-01-15 16:00:00|15682.1|15680.3|15708.1|15706.3|15718.7|15716.9|15662.1|15660.3|0
1768496400000|2026-01-15 17:00:00|15707.8|15706|15668|15666.2|15733|15731.2|15660.8|15659|0
1768500000000|2026-01-15 18:00:00|15665.6|15663.8|15688.8|15687|15706.8|15705|15665.6|15663.8|0
1768503600000|2026-01-15 19:00:00|15687.2|15685.4|15564.2|15562.4|15687.2|15685.4|15557.1|15555.3|0
1768507200000|2026-01-15 20:00:00|15564.8|15561.8|15559.1|15556.1|15568|15565|15503.2|15500.2|0
1768510800000|2026-01-15 21:00:00|15558.7|15555.7|15553.4|15550.4|15558.7|15555.7|15536.4|15533.4|0
1768514400000|2026-01-15 22:00:00|15554.3|15551.3|15559.9|15556.9|15565.5|15562.5|15552.9|15549.9|0
1768518000000|2026-01-15 23:00:00|15559.2|15556.2|15572.4|15567.4|15575.4|15572.4|15555.3|15552.3|0
1768521600000|2026-01-16 00:00:00|15572.8|15567.8|15584.9|15579.9|15585.9|15580.9|15566|15561|0
1768525200000|2026-01-16 01:00:00|15586.2|15581.2|15590.9|15585.9|15599.7|15594.7|15577|15572|0
1768528800000|2026-01-16 02:00:00|15591.1|15586.1|15602.7|15597.7|15608.5|15603.5|15586.4|15581.4|0
1768532400000|2026-01-16 03:00:00|15602.4|15597.4|15602.4|15597.4|15610.7|15605.7|15600.7|15595.7|0
1768536000000|2026-01-16 04:00:00|15602.7|15597.7|15617.5|15612.5|15617.8|15612.8|15600.7|15595.7|0
1768539600000|2026-01-16 05:00:00|15617.7|15612.7|15616.1|15611.1|15624.2|15619.2|15612.8|15607.8|0
1768543200000|2026-01-16 06:00:00|15615.7|15610.7|15626.1|15621.1|15628.4|15623.4|15613.2|15608.2|0
1768546800000|2026-01-16 07:00:00|15627.3|15622.3|15626.4|15621.4|15635.6|15630.6|15616.2|15611.2|0
1768550400000|2026-01-16 08:00:00|15626.1|15621.1|15585.6|15582.6|15628.7|15623.7|15585.6|15582.6|0
1768554000000|2026-01-16 09:00:00|15631.3|15628.3|15627|15624|15641.4|15638.4|15622.1|15619.1|0
1768557600000|2026-01-16 10:00:00|15627.3|15624.3|15642|15639|15646|15643|15622.9|15619.9|0
1768561200000|2026-01-16 11:00:00|15642.1|15639.1|15628.3|15625.3|15662.6|15659.6|15626.6|15623.6|0
1768564800000|2026-01-16 12:00:00|15627.6|15624.6|15622.7|15619.7|15633.2|15630.2|15615.1|15612.1|0
1768568400000|2026-01-16 13:00:00|15622.3|15619.3|15585|15583.2|15624.5|15621.5|15585|15583.2|0
1768572000000|2026-01-16 14:00:00|15638.9|15637.1|15552.1|15550.3|15693.3|15691.5|15550.7|15548.9|0
1768575600000|2026-01-16 15:00:00|15552|15550.2|15518.4|15516.6|15578.1|15576.3|15443.1|15441.3|0
1768579200000|2026-01-16 16:00:00|15518.2|15516.4|15553.9|15552.1|15579.5|15577.7|15501.2|15499.4|0
1768582800000|2026-01-16 17:00:00|15552.8|15551|15498.4|15496.6|15557.5|15555.7|15496.6|15494.8|0
1768586400000|2026-01-16 18:00:00|15498.1|15496.3|15537.5|15535.7|15553.7|15551.9|15498.1|15496.3|0
1768590000000|2026-01-16 19:00:00|15537.2|15535.4|15539.7|15537.9|15555.4|15553.6|15504.8|15503|0
1768593600000|2026-01-16 20:00:00|15540.3|15537.3|15516.3|15513.3|15559.1|15556.1|15509.6|15506.6|0
1768597200000|2026-01-16 21:00:00|15516.4|15511.4|15516.4|15511.4|15516.4|15511.4|15516.4|15511.4|0
1768777200000|2026-01-18 23:00:00|15363.5|15358.5|15384|15379|15384.2|15379.2|15342.8|15337.8|0
1768780800000|2026-01-19 00:00:00|15382.9|15377.9|15358.2|15353.2|15385.4|15380.4|15324.5|15319.5|0
1768784400000|2026-01-19 01:00:00|15358.5|15353.5|15337.7|15332.7|15371.9|15366.9|15330.6|15325.6|0
1768788000000|2026-01-19 02:00:00|15338.1|15333.1|15357.2|15352.2|15359.1|15354.1|15333.9|15328.9|0
1768791600000|2026-01-19 03:00:00|15357.1|15352.1|15338.2|15333.2|15358.5|15353.5|15323.6|15318.6|0
1768795200000|2026-01-19 04:00:00|15338|15333|15333.3|15328.3|15342.9|15337.9|15328.2|15323.2|0
1768798800000|2026-01-19 05:00:00|15333.5|15328.5|15342|15337|15358.4|15353.4|15327.1|15322.1|0
1768802400000|2026-01-19 06:00:00|15341.3|15336.3|15336.2|15331.2|15355.2|15350.2|15333.6|15328.6|0
1768806000000|2026-01-19 07:00:00|15336.1|15331.1|15314.6|15309.6|15341.1|15336.1|15297.9|15292.9|0
1768809600000|2026-01-19 08:00:00|15314.5|15309.5|15340.5|15335.5|15353.2|15348.2|15312.4|15307.4|0
1768813200000|2026-01-19 09:00:00|15341|15336|15268.2|15263.2|15344.1|15339.1|15259.4|15254.4|0
1768816800000|2026-01-19 10:00:00|15268.3|15263.3|15260.5|15255.5|15289.7|15284.7|15253.3|15248.3|0
1768820400000|2026-01-19 11:00:00|15260|15255|15274.6|15269.6|15291.7|15286.7|15257.3|15252.3|0
1768824000000|2026-01-19 12:00:00|15274.1|15269.1|15299.2|15294.2|15312|15307|15262.2|15257.2|0
1768827600000|2026-01-19 13:00:00|15299.4|15294.4|15293.8|15288.8|15309.5|15304.5|15270.1|15265.1|0
1768831200000|2026-01-19 14:00:00|15294.3|15289.3|15291|15286|15310.8|15305.8|15240.3|15235.3|0
1768834800000|2026-01-19 15:00:00|15293|15288|15296.1|15291.1|15308.5|15303.5|15272.5|15267.5|0
1768838400000|2026-01-19 16:00:00|15297.1|15292.1|15330.8|15325.8|15334.1|15329.1|15293.5|15288.5|0
1768842000000|2026-01-19 17:00:00|15331.1|15326.1|15343.2|15338.2|15355.9|15350.9|15326.9|15321.9|0
1768845600000|2026-01-19 18:00:00|15344.7|15339.7|15344.5|15339.5|15346|15341|15339|15334|0
1768849200000|2026-01-19 19:00:00|15344.4|15339.4|15343.2|15338.2|15348.9|15343.9|15341.4|15336.4|0
1768852800000|2026-01-19 20:00:00|15343.3|15338.3|15336.4|15331.4|15343.5|15338.5|15333.5|15328.5|0
1768863600000|2026-01-19 23:00:00|15341.1|15336.1|15331.2|15326.2|15345.6|15340.6|15323.9|15318.9|0
1768867200000|2026-01-20 00:00:00|15331.7|15326.7|15319.5|15314.5|15347.6|15342.6|15295.6|15290.6|0
1768870800000|2026-01-20 01:00:00|15319.9|15314.9|15357.6|15352.6|15366|15361|15319.9|15314.9|0
1768874400000|2026-01-20 02:00:00|15357.9|15352.9|15360.6|15355.6|15369.4|15364.4|15339|15334|0
1768878000000|2026-01-20 03:00:00|15360.5|15355.5|15344|15339|15362.1|15357.1|15339.8|15334.8|0
1768881600000|2026-01-20 04:00:00|15343.8|15338.8|15324.5|15319.5|15345.1|15340.1|15317.9|15312.9|0
1768885200000|2026-01-20 05:00:00|15324.2|15319.2|15326.2|15321.2|15345.3|15340.3|15316.3|15311.3|0
1768888800000|2026-01-20 06:00:00|15326.1|15321.1|15278.3|15273.3|15330.6|15325.6|15245.2|15240.2|0
1768892400000|2026-01-20 07:00:00|15278.5|15273.5|15259.3|15254.3|15284.8|15279.8|15244|15239|0
1768896000000|2026-01-20 08:00:00|15259.4|15254.4|15203.5|15198.5|15263.9|15258.9|15184|15179|0
1768899600000|2026-01-20 09:00:00|15203.4|15198.4|15118.1|15115.1|15211.8|15208.8|15091.2|15088.2|0
1768903200000|2026-01-20 10:00:00|15118.5|15115.5|15172.9|15169.9|15184.3|15181.3|15108.5|15105.5|0
1768906800000|2026-01-20 11:00:00|15172.7|15169.7|15208.1|15205.1|15215.7|15212.7|15172.7|15169.7|0
1768910400000|2026-01-20 12:00:00|15221.9|15218.9|15248.6|15245.6|15270.4|15267.4|15207.4|15204.4|0
1768914000000|2026-01-20 13:00:00|15250.1|15247.1|15214.2|15211.2|15261.3|15258.3|15202.4|15199.4|0
1768917600000|2026-01-20 14:00:00|15212.3|15209.3|15224.2|15222.4|15305.4|15303.6|15165.1|15163.3|0
1768921200000|2026-01-20 15:00:00|15210.2|15208.4|15271.7|15269.9|15313|15311.2|15194.6|15192.8|0
1768924800000|2026-01-20 16:00:00|15273|15271.2|15265.6|15263.8|15312.7|15310.9|15220.6|15218.8|0
1768928400000|2026-01-20 17:00:00|15256.7|15254.9|15188.6|15186.8|15268.5|15266.7|15163.6|15161.8|0
1768932000000|2026-01-20 18:00:00|15188.7|15186.9|15137.8|15136|15198.1|15196.3|15123.5|15121.7|0
1768935600000|2026-01-20 19:00:00|15139.5|15137.7|15127.4|15125.6|15152.8|15151|15098.7|15096.9|0
1768939200000|2026-01-20 20:00:00|15128.1|15126.3|15082.3|15080.5|15128.1|15126.3|15062|15060.2|0
1768942800000|2026-01-20 21:00:00|15082.9|15079.9|15031|15028|15094.9|15091.9|15017.1|15014.1|0
1768946400000|2026-01-20 22:00:00|15030.8|15027.8|15020|15017|15044.4|15041.4|15020|15017|0
1768950000000|2026-01-20 23:00:00|15019.9|15016.9|15011.8|15008.8|15041|15038|15008.2|15005.2|0
1768953600000|2026-01-21 00:00:00|15012.4|15009.4|15039.4|15034.4|15041.1|15038.1|15012.4|15009.4|0
1768957200000|2026-01-21 01:00:00|15040.4|15035.4|15054.5|15049.5|15065.1|15060.1|15039.2|15034.2|0
1768960800000|2026-01-21 02:00:00|15054.9|15049.9|15040|15035|15058.9|15053.9|15032.7|15027.7|0
1768964400000|2026-01-21 03:00:00|15039.9|15034.9|15051.5|15046.5|15071|15066|15039.7|15034.7|0
1768968000000|2026-01-21 04:00:00|15051.6|15046.6|15051.2|15046.2|15061.8|15056.8|15042.3|15037.3|0
1768971600000|2026-01-21 05:00:00|15051.5|15046.5|15066.4|15061.4|15070|15065|15044.3|15039.3|0
1768975200000|2026-01-21 06:00:00|15066.1|15061.1|15051.4|15046.4|15073.7|15068.7|15048.3|15043.3|0
1768978800000|2026-01-21 07:00:00|15051.1|15046.1|15062.1|15057.1|15083.5|15078.5|15049.2|15044.2|0
1768982400000|2026-01-21 08:00:00|15061.8|15056.8|15056.6|15051.6|15075.4|15070.4|15050.6|15045.6|0
1768986000000|2026-01-21 09:00:00|15056.7|15051.7|15014.8|15011.8|15077.8|15074.8|15014|15011|0
1768989600000|2026-01-21 10:00:00|15013.9|15010.9|15027.7|15024.7|15042.5|15039.5|15008.6|15005.6|0
1768993200000|2026-01-21 11:00:00|15027.6|15024.6|14948.4|14945.4|15027.9|15024.9|14944.7|14941.7|0
1768996800000|2026-01-21 12:00:00|14956.1|14953.1|14958.1|14955.1|14960.4|14957.4|14926.8|14923.8|0
1769000400000|2026-01-21 13:00:00|14958.6|14955.6|14956.4|14953.4|14979.1|14976.1|14929|14926|0
1769004000000|2026-01-21 14:00:00|14954.8|14951.8|15121.8|15120|15128.7|15126.9|14939.7|14937.9|0
1769007600000|2026-01-21 15:00:00|15120.2|15118.4|15163|15161.2|15180.8|15179|15070.1|15068.3|0
1769011200000|2026-01-21 16:00:00|15163.5|15161.7|14927.7|14925.9|15167.5|15165.7|14922.6|14920.8|0
1769014800000|2026-01-21 17:00:00|14925.9|14924.1|14938.6|14936.8|14957.3|14955.5|14888.6|14886.8|0
1769018400000|2026-01-21 18:00:00|14938.5|14936.7|14947.9|14946.1|14954.3|14952.5|14874.1|14872.3|0
1769022000000|2026-01-21 19:00:00|14947.8|14946|15201|15199.2|15202.5|15200.7|14917.2|14915.4|0
1769025600000|2026-01-21 20:00:00|15201.3|15199.5|15089.1|15087.3|15207.6|15205.8|15055.1|15053.3|0
1769029200000|2026-01-21 21:00:00|15089.7|15086.7|15121.5|15118.5|15123.3|15120.3|15085.8|15082.8|0
1769032800000|2026-01-21 22:00:00|15121.4|15118.4|15134.6|15131.6|15135.3|15132.3|15118.2|15115.2|0
1769036400000|2026-01-21 23:00:00|15134.8|15131.8|15146.1|15143.1|15154.9|15151.9|15131.6|15128.6|0
1769040000000|2026-01-22 00:00:00|15146.2|15143.2|15159.9|15154.9|15160|15157|15143.3|15140.3|0
1769043600000|2026-01-22 01:00:00|15160|15155|15183.4|15178.4|15186.7|15181.7|15155.4|15150.4|0
1769047200000|2026-01-22 02:00:00|15182.8|15177.8|15165.3|15160.3|15187.6|15182.6|15163.3|15158.3|0
1769050800000|2026-01-22 03:00:00|15166|15161|15179.3|15174.3|15182.2|15177.2|15165.5|15160.5|0
1769054400000|2026-01-22 04:00:00|15179.1|15174.1|15169.7|15164.7|15179.4|15174.4|15164.2|15159.2|0
1769058000000|2026-01-22 05:00:00|15169.6|15164.6|15142.8|15137.8|15170.9|15165.9|15139|15134|0
1769061600000|2026-01-22 06:00:00|15142.6|15137.6|15146.7|15141.7|15152|15147|15110.6|15105.6|0
1769065200000|2026-01-22 07:00:00|15146.8|15141.8|15177.9|15172.9|15181.2|15176.2|15121|15116|0
1769068800000|2026-01-22 08:00:00|15177.8|15172.8|15240.5|15235.5|15254.5|15249.5|15174.8|15169.8|0
1769072400000|2026-01-22 09:00:00|15240.4|15235.4|15261.7|15258.7|15278.8|15275.8|15235.5|15230.5|0
1769076000000|2026-01-22 10:00:00|15261.6|15258.6|15258.5|15255.5|15264.6|15261.6|15244.8|15241.8|0
1769079600000|2026-01-22 11:00:00|15258.2|15255.2|15253.7|15250.7|15277.5|15274.5|15248.3|15245.3|0
1769083200000|2026-01-22 12:00:00|15253.6|15250.6|15281.1|15278.1|15284.3|15281.3|15242.7|15239.7|0
1769086800000|2026-01-22 13:00:00|15282.4|15279.4|15312.7|15309.7|15314.1|15311.1|15276|15273|0
1769090400000|2026-01-22 14:00:00|15313|15310|15183.8|15182|15322.4|15319.4|15168.5|15166.7|0
1769094000000|2026-01-22 15:00:00|15183.9|15182.1|15202.1|15200.3|15244.5|15242.7|15160.1|15158.3|0
1769097600000|2026-01-22 16:00:00|15201.6|15199.8|15253.1|15251.3|15265.9|15264.1|15201.3|15199.5|0
1769101200000|2026-01-22 17:00:00|15252.8|15251|15253.8|15252|15265.1|15263.3|15235.6|15233.8|0
1769104800000|2026-01-22 18:00:00|15252.2|15250.4|15234.6|15232.8|15265.3|15263.5|15233.4|15231.6|0
1769108400000|2026-01-22 19:00:00|15234.5|15232.7|15219.7|15217.9|15261|15259.2|15216.6|15214.8|0
1769112000000|2026-01-22 20:00:00|15219.6|15217.8|15228.7|15226.9|15233|15231.2|15176.6|15174.8|0
1769115600000|2026-01-22 21:00:00|15229.3|15226.3|15215.3|15212.3|15231.8|15228.8|15212.7|15209.7|0
1769119200000|2026-01-22 22:00:00|15215.6|15212.6|15232.7|15229.7|15234.1|15231.1|15215.6|15212.6|0
1769122800000|2026-01-22 23:00:00|15232.1|15229.1|15231.8|15228.8|15237.8|15234.8|15219.9|15216.9|0
1769126400000|2026-01-23 00:00:00|15231.9|15228.9|15249.1|15244.1|15249.3|15245.2|15228.4|15225.4|0
1769130000000|2026-01-23 01:00:00|15248.8|15243.8|15270.1|15265.1|15270.9|15265.9|15245.9|15240.9|0
1769133600000|2026-01-23 02:00:00|15270.6|15265.6|15258.7|15253.7|15271.5|15266.5|15256.4|15251.4|0
1769137200000|2026-01-23 03:00:00|15258.5|15253.5|15276.6|15271.6|15283.8|15278.8|15258.3|15253.3|0
1769140800000|2026-01-23 04:00:00|15276.5|15271.5|15279.5|15274.5|15284.3|15279.3|15270.8|15265.8|0
1769144400000|2026-01-23 05:00:00|15279.6|15274.6|15288.2|15283.2|15288.8|15283.8|15275.3|15270.3|0
1769148000000|2026-01-23 06:00:00|15288.1|15283.1|15283|15278|15299.6|15294.6|15281.6|15276.6|0
1769151600000|2026-01-23 07:00:00|15282.7|15277.7|15274.5|15269.5|15295.1|15290.1|15268.7|15263.7|0
1769155200000|2026-01-23 08:00:00|15274.3|15269.3|15216.6|15211.6|15274.3|15269.3|15202.4|15197.4|0
1769158800000|2026-01-23 09:00:00|15216.9|15211.9|15213.2|15210.2|15262.4|15259.4|15201.5|15198.5|0
1769162400000|2026-01-23 10:00:00|15212.4|15209.4|15205.6|15202.6|15222.2|15219.2|15199.8|15196.8|0
1769166000000|2026-01-23 11:00:00|15205.5|15202.5|15224.3|15221.3|15264.2|15261.2|15205.4|15202.4|0
1769169600000|2026-01-23 12:00:00|15224.1|15221.1|15229.1|15226.1|15231.4|15228.4|15201.6|15198.6|0
1769173200000|2026-01-23 13:00:00|15229.3|15226.3|15197.6|15194.6|15243.5|15240.5|15193.3|15190.3|0
1769176800000|2026-01-23 14:00:00|15197.5|15194.5|15301.8|15300|15305.8|15304|15188.2|15185.2|0
1769180400000|2026-01-23 15:00:00|15305.5|15303.7|15438.3|15436.5|15439.7|15437.9|15301.9|15300.1|0
1769184000000|2026-01-23 16:00:00|15438.7|15436.9|15442.5|15440.7|15468.3|15466.5|15414.1|15412.3|0
1769187600000|2026-01-23 17:00:00|15442.3|15440.5|15398.9|15397.1|15462.2|15460.4|15383.1|15381.3|0
1769191200000|2026-01-23 18:00:00|15399.5|15397.7|15413.2|15411.4|15442.8|15441|15394.3|15392.5|0
1769194800000|2026-01-23 19:00:00|15413|15411.2|15408|15406.2|15440.6|15438.8|15398.7|15396.9|0
1769198400000|2026-01-23 20:00:00|15408.1|15406.3|15391.4|15389.6|15414.3|15412.5|15369.6|15367.8|0
1769202000000|2026-01-23 21:00:00|15392|15389|15371.8|15368.8|15394|15391|15365.2|15362.2|0
1769382000000|2026-01-25 23:00:00|15244.9|15239.9|15294.9|15289.9|15301.9|15296.9|15221.6|15216.6|0
1769385600000|2026-01-26 00:00:00|15294.2|15289.2|15309.4|15304.4|15332.1|15327.1|15285.6|15280.6|0
1769389200000|2026-01-26 01:00:00|15310|15305|15351.7|15346.7|15365|15360|15301.9|15296.9|0
1769392800000|2026-01-26 02:00:00|15352.9|15347.9|15326.6|15321.6|15363|15358|15319.2|15314.2|0
1769396400000|2026-01-26 03:00:00|15326.7|15321.7|15343|15338|15357.7|15352.7|15326.3|15321.3|0
1769400000000|2026-01-26 04:00:00|15342.8|15337.8|15343.4|15338.4|15358.6|15353.6|15335.6|15330.6|0
1769403600000|2026-01-26 05:00:00|15343.5|15338.5|15368.6|15363.6|15369.6|15364.6|15337.9|15332.9|0
1769407200000|2026-01-26 06:00:00|15368.9|15363.9|15365.4|15360.4|15387|15382|15363.5|15358.5|0
1769410800000|2026-01-26 07:00:00|15365.3|15360.3|15385.3|15380.3|15392.7|15387.7|15364.1|15359.1|0
1769414400000|2026-01-26 08:00:00|15386.9|15381.9|15407.6|15402.6|15412.9|15407.9|15385.3|15380.3|0
1769418000000|2026-01-26 09:00:00|15407.2|15402.2|15339.1|15336.1|15428|15425|15315.1|15312.1|0
1769421600000|2026-01-26 10:00:00|15338.7|15335.7|15367.2|15364.2|15381.9|15378.9|15338.3|15335.3|0
1769425200000|2026-01-26 11:00:00|15367.3|15364.3|15371.7|15368.7|15372.2|15369.2|15351.1|15348.1|0
1769428800000|2026-01-26 12:00:00|15375.6|15372.6|15392.8|15389.8|15403.4|15400.4|15371.2|15368.2|0
1769432400000|2026-01-26 13:00:00|15393.1|15390.1|15429.3|15426.3|15429.5|15426.5|15378.6|15375.6|0
1769436000000|2026-01-26 14:00:00|15429.2|15426.2|15500.1|15498.3|15528.7|15526.9|15400.5|15398.7|0
1769439600000|2026-01-26 15:00:00|15496.4|15494.6|15558.6|15556.8|15568.6|15566.8|15460.4|15458.6|0
1769443200000|2026-01-26 16:00:00|15558.5|15556.7|15593.9|15592.1|15598|15596.2|15544.1|15542.3|0
1769446800000|2026-01-26 17:00:00|15593.6|15591.8|15586|15584.2|15617.9|15616.1|15583.3|15581.5|0
1769450400000|2026-01-26 18:00:00|15586.3|15584.5|15596|15594.2|15610.6|15608.8|15569|15567.2|0
1769454000000|2026-01-26 19:00:00|15595.8|15594|15574.9|15573.1|15604.7|15602.9|15574.9|15573.1|0
1769457600000|2026-01-26 20:00:00|15575|15573.2|15539.1|15537.3|15588.8|15587|15535.3|15533.5|0
1769461200000|2026-01-26 21:00:00|15539.7|15536.7|15546.2|15543.2|15551.4|15548.4|15533.4|15530.4|0
1769464800000|2026-01-26 22:00:00|15545.9|15542.9|15553.9|15550.9|15554.9|15551.9|15542.2|15539.2|0
1769468400000|2026-01-26 23:00:00|15554|15551|15572.5|15569.5|15576.8|15573.8|15549.1|15546.1|0
1769472000000|2026-01-27 00:00:00|15572.3|15569.3|15578.7|15573.7|15581.1|15578.1|15568.8|15565.8|0
1769475600000|2026-01-27 01:00:00|15578.6|15573.6|15594.1|15589.1|15596.2|15591.2|15576.5|15571.5|0
1769479200000|2026-01-27 02:00:00|15593.9|15588.9|15625.5|15620.5|15628.1|15623.1|15593.6|15588.6|0
1769482800000|2026-01-27 03:00:00|15625|15620|15628.9|15623.9|15631|15626|15620.8|15615.8|0
1769486400000|2026-01-27 04:00:00|15629|15624|15637.8|15632.8|15646.4|15641.4|15626.4|15621.4|0
1769490000000|2026-01-27 05:00:00|15637.6|15632.6|15649.9|15644.9|15650.7|15645.7|15626.8|15621.8|0
1769493600000|2026-01-27 06:00:00|15649.7|15644.7|15646.3|15641.3|15662.8|15657.8|15644|15639|0
1769497200000|2026-01-27 07:00:00|15645.6|15640.6|15649.1|15644.1|15658.1|15653.1|15639.9|15634.9|0
1769500800000|2026-01-27 08:00:00|15648.6|15643.6|15631.8|15626.8|15652.3|15647.3|15615.8|15610.8|0
1769504400000|2026-01-27 09:00:00|15631.9|15626.9|15627.7|15624.7|15640.9|15637.9|15627.7|15623.8|0
1769508000000|2026-01-27 10:00:00|15627.8|15624.8|15640.8|15637.8|15648|15645|15625.1|15622.1|0
1769511600000|2026-01-27 11:00:00|15640.9|15637.9|15675.5|15672.5|15682.1|15679.1|15636.5|15633.5|0
1769515200000|2026-01-27 12:00:00|15673.2|15670.2|15664.3|15661.3|15679.8|15676.8|15655.5|15652.5|0
1769518800000|2026-01-27 13:00:00|15664.4|15661.4|15670.2|15667.2|15678.4|15675.4|15664.4|15661.4|0
1769522400000|2026-01-27 14:00:00|15670.3|15667.3|15690.7|15688.9|15703.6|15701.8|15598.3|15596.5|0
1769526000000|2026-01-27 15:00:00|15690.8|15689|15697.2|15695.4|15723.2|15721.4|15663|15661.2|0
1769529600000|2026-01-27 16:00:00|15696.4|15694.6|15718.5|15716.7|15736.8|15735|15693.3|15691.5|0
1769533200000|2026-01-27 17:00:00|15718.3|15716.5|15684.9|15683.1|15719|15717.2|15680.7|15678.9|0
1769536800000|2026-01-27 18:00:00|15686|15684.2|15718|15716.2|15721.7|15719.9|15665.7|15663.9|0
1769540400000|2026-01-27 19:00:00|15717.1|15715.3|15708.1|15706.3|15717.1|15715.3|15693.8|15692|0
1769544000000|2026-01-27 20:00:00|15706.5|15704.7|15707.8|15706|15720.4|15718.6|15698|15696.2|0
1769547600000|2026-01-27 21:00:00|15708.4|15705.4|15720.5|15717.5|15725.2|15722.2|15698.1|15695.1|0
1769551200000|2026-01-27 22:00:00|15720.4|15717.4|15723.6|15720.6|15724.9|15721.9|15714.8|15711.8|0
1769554800000|2026-01-27 23:00:00|15722.3|15719.3|15720.7|15717.7|15728.7|15725.7|15719.6|15716.6|0
1769558400000|2026-01-28 00:00:00|15720.8|15717.8|15756.1|15751.1|15757.1|15754.1|15720.5|15717.5|0
1769562000000|2026-01-28 01:00:00|15756.8|15751.8|15755.3|15750.3|15770.3|15765.3|15753.2|15748.2|0
1769565600000|2026-01-28 02:00:00|15755.2|15750.2|15762.5|15757.5|15767.1|15762.1|15754.2|15749.2|0
1769569200000|2026-01-28 03:00:00|15762.7|15757.7|15753.1|15748.1|15765.1|15760.1|15748.8|15743.8|0
1769572800000|2026-01-28 04:00:00|15753.3|15748.3|15766.5|15761.5|15770.8|15765.8|15753.3|15748.3|0
1769576400000|2026-01-28 05:00:00|15766.3|15761.3|15783.1|15778.1|15785.3|15780.3|15766.1|15761.1|0
1769580000000|2026-01-28 06:00:00|15794.1|15789.1|15832.6|15827.6|15862.9|15857.9|15792.6|15787.6|0
1769583600000|2026-01-28 07:00:00|15832.7|15827.7|15840.8|15835.8|15846.4|15841.4|15824|15819|0
1769587200000|2026-01-28 08:00:00|15840.5|15835.5|15803.5|15798.5|15851.3|15846.3|15798.7|15793.7|0
1769590800000|2026-01-28 09:00:00|15804|15799|15779.9|15776.9|15806.1|15801.1|15764.8|15761.8|0
1769594400000|2026-01-28 10:00:00|15779.5|15776.5|15788.9|15785.9|15789.5|15786.5|15772.6|15769.6|0
1769598000000|2026-01-28 11:00:00|15788.4|15785.4|15785.3|15782.3|15790|15787|15773.8|15770.8|0
1769601600000|2026-01-28 12:00:00|15783.5|15780.5|15763.5|15760.5|15783.5|15780.5|15756.4|15753.4|0
1769605200000|2026-01-28 13:00:00|15763.6|15760.6|15765|15762|15775.2|15772.2|15755|15752|0
1769608800000|2026-01-28 14:00:00|15764.7|15761.7|15778.3|15776.5|15795.8|15794|15696.8|15695|0
1769612400000|2026-01-28 15:00:00|15778.7|15776.9|15655|15653.2|15779.5|15777.7|15649.6|15647.8|0
1769616000000|2026-01-28 16:00:00|15655.1|15653.3|15573.6|15571.8|15666.9|15665.1|15560|15558.2|0
1769619600000|2026-01-28 17:00:00|15573.7|15571.9|15607|15605.2|15619.6|15617.8|15569.1|15567.3|0
1769623200000|2026-01-28 18:00:00|15606.9|15605.1|15641.6|15639.8|15653|15651.2|15589.3|15587.5|0
1769626800000|2026-01-28 19:00:00|15641.5|15639.7|15638.8|15637|15668.8|15667|15595.3|15593.5|0
1769630400000|2026-01-28 20:00:00|15638.7|15636.9|15599.7|15597.9|15659.4|15657.6|15594.4|15592.6|0
1769634000000|2026-01-28 21:00:00|15600.3|15597.3|15733.3|15730.3|15779.3|15776.3|15383.2|15380.2|0
1769637600000|2026-01-28 22:00:00|15733.8|15730.8|15763|15760|15770|15767|15724.5|15721.5|0
1769641200000|2026-01-28 23:00:00|15760.9|15757.9|15631.4|15628.4|15761.5|15758.5|15625|15622|0
1769644800000|2026-01-29 00:00:00|15631.5|15628.5|15606.9|15601.9|15632.8|15629.8|15592.6|15589.6|0
1769648400000|2026-01-29 01:00:00|15606.8|15601.8|15585.3|15580.3|15610.2|15605.2|15557.7|15552.7|0
1769652000000|2026-01-29 02:00:00|15585.2|15580.2|15606.9|15601.9|15616.4|15611.4|15581.7|15576.7|0
1769655600000|2026-01-29 03:00:00|15607.2|15602.2|15625.3|15620.3|15625.9|15620.9|15607.2|15602.2|0
1769659200000|2026-01-29 04:00:00|15625.2|15620.2|15644.8|15639.8|15647.8|15642.8|15623.2|15618.2|0
1769662800000|2026-01-29 05:00:00|15644.7|15639.7|15648.5|15643.5|15658.4|15653.4|15633.6|15628.6|0
1769666400000|2026-01-29 06:00:00|15648.4|15643.4|15656.3|15651.3|15670.8|15665.8|15647.1|15642.1|0
1769670000000|2026-01-29 07:00:00|15656.2|15651.2|15662.6|15657.6|15676.6|15671.6|15647.1|15642.1|0
1769673600000|2026-01-29 08:00:00|15663.3|15658.3|15661.4|15656.4|15678.6|15673.6|15644.4|15639.4|0
1769677200000|2026-01-29 09:00:00|15660.7|15655.7|15626.3|15623.3|15685.6|15682.6|15624.2|15621.2|0
1769680800000|2026-01-29 10:00:00|15626.9|15623.9|15633|15630|15644.4|15641.4|15614.9|15611.9|0
1769684400000|2026-01-29 11:00:00|15632.8|15629.8|15637.6|15634.6|15644.9|15641.9|15620.9|15617.9|0
1769688000000|2026-01-29 12:00:00|15639|15636|15636.2|15633.2|15662.6|15659.6|15629.7|15626.7|0
1769691600000|2026-01-29 13:00:00|15636.5|15633.5|15654.7|15651.7|15668.7|15665.7|15626.2|15623.2|0
1769695200000|2026-01-29 14:00:00|15654.3|15651.3|15305|15303.2|15658.2|15655.2|15294.4|15292.6|0
1769698800000|2026-01-29 15:00:00|15305.7|15303.9|15108.9|15107.1|15308.9|15307.1|15081.5|15079.7|0
1769702400000|2026-01-29 16:00:00|15106.3|15104.5|15223.7|15221.9|15248.9|15247.1|15098.5|15096.7|0
1769706000000|2026-01-29 17:00:00|15222.6|15220.8|15285.4|15283.6|15352|15350.2|15222.6|15220.8|0
1769709600000|2026-01-29 18:00:00|15285.8|15284|15347.1|15345.3|15373.9|15372.1|15285.8|15284|0
1769713200000|2026-01-29 19:00:00|15346.9|15345.1|15339.2|15337.4|15377.3|15375.5|15316.8|15315|0
1769716800000|2026-01-29 20:00:00|15340.9|15339.1|15465.5|15463.7|15481.4|15479.6|15334.8|15333|0
1769720400000|2026-01-29 21:00:00|15466.1|15463.1|15472.8|15469.8|15525.3|15522.3|15434.9|15431.9|0
1769724000000|2026-01-29 22:00:00|15472.7|15469.7|15462.1|15459.1|15482.2|15479.2|15443.3|15440.3|0
1769727600000|2026-01-29 23:00:00|15462.2|15459.2|15432.8|15429.8|15462.2|15459.2|15386.4|15383.4|0
1769731200000|2026-01-30 00:00:00|15432.3|15429.3|15410.5|15405.5|15438.2|15435.2|15399.2|15396.2|0
1769734800000|2026-01-30 01:00:00|15411.3|15406.3|15360.6|15355.6|15411.5|15406.5|15324.7|15319.7|0
1769738400000|2026-01-30 02:00:00|15360.5|15355.5|15350.9|15345.9|15368.9|15363.9|15286.1|15281.1|0
1769742000000|2026-01-30 03:00:00|15352.2|15347.2|15349.2|15344.2|15379.7|15374.7|15339.2|15334.2|0
1769745600000|2026-01-30 04:00:00|15349.3|15344.3|15359.6|15354.6|15381.1|15376.1|15347.1|15342.1|0
1769749200000|2026-01-30 05:00:00|15359.8|15354.8|15342.5|15337.5|15377.3|15372.3|15342.2|15337.2|0
1769752800000|2026-01-30 06:00:00|15343|15338|15289.8|15284.8|15346.3|15341.3|15280.6|15275.6|0
1769756400000|2026-01-30 07:00:00|15288.8|15283.8|15260.6|15255.6|15323.7|15318.7|15258.8|15253.8|0
1769760000000|2026-01-30 08:00:00|15261.5|15256.5|15292.8|15287.8|15308.7|15303.7|15243.9|15238.9|0
1769763600000|2026-01-30 09:00:00|15296.1|15291.1|15247.6|15244.6|15315.3|15312.3|15209.6|15206.6|0
1769767200000|2026-01-30 10:00:00|15248|15245|15304.7|15301.7|15323.1|15320.1|15247.9|15244.9|0
1769770800000|2026-01-30 11:00:00|15304.8|15301.8|15375.4|15372.4|15381.5|15378.5|15303.8|15300.8|0
1769774400000|2026-01-30 12:00:00|15375.3|15372.3|15355.7|15352.7|15401.4|15398.4|15341.5|15338.5|0
1769778000000|2026-01-30 13:00:00|15357.3|15354.3|15344|15341|15379.4|15376.4|15308.5|15305.5|0
1769781600000|2026-01-30 14:00:00|15342.1|15339.1|15381.7|15379.9|15448.8|15447|15340|15337.3|0
1769785200000|2026-01-30 15:00:00|15383.7|15381.9|15398.9|15397.1|15465|15463.2|15357.8|15356|0
1769788800000|2026-01-30 16:00:00|15400.7|15398.9|15367.1|15365.3|15440|15438.2|15357.1|15355.3|0
1769792400000|2026-01-30 17:00:00|15366.9|15365.1|15344.4|15342.6|15395.4|15393.6|15320.7|15318.9|0
1769796000000|2026-01-30 18:00:00|15342.1|15340.3|15373.6|15371.8|15390.1|15388.3|15256.5|15254.7|0
1769799600000|2026-01-30 19:00:00|15374.3|15372.5|15318.3|15316.5|15394.9|15393.1|15316.3|15314.5|0
1769803200000|2026-01-30 20:00:00|15320.1|15318.3|15332.8|15331|15369.1|15367.3|15268.7|15266.9|0
1769806800000|2026-01-30 21:00:00|15333.4|15330.4|15330.1|15327.1|15346.2|15343.2|15317.9|15314.9|0
1769986800000|2026-02-01 23:00:00|15203.2|15198.2|15266.6|15261.6|15291.1|15286.1|15163.6|15158.6|0
1769990400000|2026-02-02 00:00:00|15266.7|15261.7|15312.7|15307.7|15339|15334|15237.2|15232.2|0
1769994000000|2026-02-02 01:00:00|15312.8|15307.8|15185.2|15180.2|15332.8|15327.8|15180.6|15175.6|0
1769997600000|2026-02-02 02:00:00|15185.5|15180.5|15158.2|15153.2|15212.5|15207.5|15152.9|15147.9|0
1770001200000|2026-02-02 03:00:00|15159.2|15154.2|15099.3|15094.3|15171.6|15166.6|15088.5|15083.5|0
1770004800000|2026-02-02 04:00:00|15099.6|15094.6|15139.8|15134.8|15161.4|15156.4|15058.5|15053.5|0
1770008400000|2026-02-02 05:00:00|15139.3|15134.3|15080.1|15075.1|15143.4|15138.4|15070.7|15065.7|0
1770012000000|2026-02-02 06:00:00|15079.5|15074.5|15069.6|15064.6|15094.8|15089.8|15035.9|15030.9|0
1770015600000|2026-02-02 07:00:00|15069.4|15064.4|15144.2|15139.2|15145.6|15140.6|15069.2|15064.2|0
1770019200000|2026-02-02 08:00:00|15144.8|15139.8|15177|15172|15192.6|15187.6|15139.3|15134.3|0
1770022800000|2026-02-02 09:00:00|15180|15175|15185.7|15182.7|15193|15190|15129.4|15126.4|0
1770026400000|2026-02-02 10:00:00|15185.4|15182.4|15160.4|15157.4|15191.6|15188.6|15159.8|15156.8|0
1770030000000|2026-02-02 11:00:00|15160.2|15157.2|15203.9|15200.9|15215.3|15212.3|15159.7|15156.7|0
1770033600000|2026-02-02 12:00:00|15205.5|15202.5|15247.2|15244.2|15276.8|15273.8|15204.8|15201.8|0
1770037200000|2026-02-02 13:00:00|15246.9|15243.9|15273.3|15270.3|15277.2|15274.2|15216.5|15213.5|0
1770040800000|2026-02-02 14:00:00|15273.2|15270.2|15396.7|15394.9|15421.8|15420|15252.7|15249.7|0
1770044400000|2026-02-02 15:00:00|15396.4|15394.6|15407.4|15405.6|15474|15472.2|15377.5|15375.7|0
1770048000000|2026-02-02 16:00:00|15407.6|15405.8|15411.1|15409.3|15433.5|15431.7|15378.9|15377.1|0
1770051600000|2026-02-02 17:00:00|15410.6|15408.8|15422|15420.2|15432.6|15430.8|15405.4|15403.6|0
1770055200000|2026-02-02 18:00:00|15422.3|15420.5|15423.2|15421.4|15429|15427.2|15406.7|15404.9|0
1770058800000|2026-02-02 19:00:00|15421.5|15419.7|15349.3|15347.5|15432.9|15431.1|15346.9|15345.1|0
1770062400000|2026-02-02 20:00:00|15349.7|15347.9|15343.6|15341.8|15380.9|15379.1|15332.7|15330.9|0
1770066000000|2026-02-02 21:00:00|15344.2|15341.2|15443.1|15440.1|15462.7|15459.7|15344.2|15341.2|0
1770069600000|2026-02-02 22:00:00|15443.4|15440.4|15429.1|15426.1|15446|15443|15402.3|15399.3|0
1770073200000|2026-02-02 23:00:00|15427.7|15424.7|15462.2|15459.2|15477|15474|15420|15417|0
1770076800000|2026-02-03 00:00:00|15462.1|15459.1|15475.5|15470.5|15491.5|15488.5|15456.1|15453.1|0
1770080400000|2026-02-03 01:00:00|15475.2|15470.2|15479.8|15474.8|15499.8|15494.8|15472.7|15467.7|0
1770084000000|2026-02-03 02:00:00|15479.9|15474.9|15459.7|15454.7|15479.9|15474.9|15442|15437|0
1770087600000|2026-02-03 03:00:00|15459.4|15454.4|15477.7|15472.7|15482.5|15477.5|15449.9|15444.9|0
1770091200000|2026-02-03 04:00:00|15477.6|15472.6|15492.7|15487.7|15497.8|15492.8|15476|15471|0
1770094800000|2026-02-03 05:00:00|15493.1|15488.1|15502.3|15497.3|15505|15500|15475.2|15470.2|0
1770098400000|2026-02-03 06:00:00|15502.4|15497.4|15505.4|15500.4|15515.2|15510.2|15493.3|15488.3|0
1770102000000|2026-02-03 07:00:00|15505.3|15500.3|15525.6|15520.6|15535.1|15530.1|15494.8|15489.8|0
1770105600000|2026-02-03 08:00:00|15525.5|15520.5|15510.7|15505.7|15537.4|15532.4|15504|15499|0
1770109200000|2026-02-03 09:00:00|15511.2|15506.2|15526|15523|15570.2|15567.2|15511.2|15506.2|0
1770112800000|2026-02-03 10:00:00|15525.8|15522.8|15524.6|15521.6|15538.3|15535.3|15514.7|15511.7|0
1770116400000|2026-02-03 11:00:00|15524.4|15521.4|15517.1|15514.1|15533|15530|15512.9|15509.9|0
1770120000000|2026-02-03 12:00:00|15517|15514|15533.8|15530.8|15552.7|15549.7|15504.3|15501.3|0
1770123600000|2026-02-03 13:00:00|15534|15531|15515|15512|15548.4|15545.4|15514.8|15511.8|0
1770127200000|2026-02-03 14:00:00|15515.1|15512.1|15228.9|15227.1|15536.6|15533.6|15223.9|15222.1|0
1770130800000|2026-02-03 15:00:00|15229|15227.2|15161|15159.2|15244.2|15242.4|15083.4|15081.6|0
1770134400000|2026-02-03 16:00:00|15161.1|15159.3|15093.3|15091.5|15161.1|15159.3|15065.2|15063.4|0
1770138000000|2026-02-03 17:00:00|15091.5|15089.7|15059.1|15057.3|15117.3|15115.5|15028.7|15026.9|0
1770141600000|2026-02-03 18:00:00|15059.6|15057.8|14975.4|14973.6|15089.1|15087.3|14975.2|14973.4|0
1770145200000|2026-02-03 19:00:00|14975.1|14973.3|15003.2|15001.4|15046.7|15044.9|14949.5|14947.7|0
1770148800000|2026-02-03 20:00:00|15002.3|15000.5|15104.1|15102.3|15110.6|15108.8|14966.2|14964.4|0
1770152400000|2026-02-03 21:00:00|15104.7|15101.7|15082.5|15079.5|15112.9|15109.9|15053.5|15050.5|0
1770156000000|2026-02-03 22:00:00|15082.4|15079.4|15062.2|15059.2|15086|15083|15059.3|15056.3|0
1770159600000|2026-02-03 23:00:00|15062.1|15059.1|15089|15086|15102.4|15099.4|15062|15059|0
1770163200000|2026-02-04 00:00:00|15089.8|15086.8|15065.2|15060.2|15091.2|15088.2|15065.2|15060.2|0
1770166800000|2026-02-04 01:00:00|15069.9|15064.9|15105.9|15100.9|15115.6|15110.6|15069.9|15064.9|0
1770170400000|2026-02-04 02:00:00|15106|15101|15089.3|15084.3|15127.9|15122.9|15081|15076|0
1770174000000|2026-02-04 03:00:00|15089.2|15084.2|15102.8|15097.8|15113.9|15108.9|15082.7|15077.7|0
1770177600000|2026-02-04 04:00:00|15103|15098|15102.4|15097.4|15112|15107|15092.3|15087.3|0
1770181200000|2026-02-04 05:00:00|15102.8|15097.8|15108.7|15103.7|15108.8|15103.8|15086.8|15081.8|0
1770184800000|2026-02-04 06:00:00|15108.6|15103.6|15127.4|15122.4|15139.2|15134.2|15104.2|15099.2|0
1770188400000|2026-02-04 07:00:00|15127.2|15122.2|15147.4|15142.4|15155.2|15150.2|15125.9|15120.9|0
1770192000000|2026-02-04 08:00:00|15147.5|15142.5|15098.7|15093.7|15152.3|15147.3|15082.8|15077.8|0
1770195600000|2026-02-04 09:00:00|15098.6|15093.6|15073.1|15070.1|15119.6|15116.6|15051.5|15048.5|0
1770199200000|2026-02-04 10:00:00|15073.2|15070.2|15129.7|15126.7|15130.7|15127.7|15072.9|15069.9|0
1770202800000|2026-02-04 11:00:00|15129.8|15126.8|15146.9|15143.9|15149.8|15146.8|15123.3|15120.3|0
1770206400000|2026-02-04 12:00:00|15148.6|15145.6|15109.2|15106.2|15153.8|15150.8|15099.7|15096.7|0
1770210000000|2026-02-04 13:00:00|15108.9|15105.9|15051.1|15048.1|15112|15109|15050.9|15047.9|0
1770213600000|2026-02-04 14:00:00|15050.8|15047.8|14820.4|14818.6|15082|15079|14819.4|14817.6|0
1770217200000|2026-02-04 15:00:00|14821|14819.2|14855.4|14853.6|14960|14958.2|14763|14761.2|0
1770220800000|2026-02-04 16:00:00|14858.3|14856.5|14753.4|14751.6|14871|14869.2|14664.5|14662.7|0
1770224400000|2026-02-04 17:00:00|14752.3|14750.5|14631.9|14630.1|14773.7|14771.9|14562.7|14560.9|0
1770228000000|2026-02-04 18:00:00|14629.7|14627.9|14697.2|14695.4|14714.9|14713.1|14597.9|14596.1|0
1770231600000|2026-02-04 19:00:00|14697.8|14696|14799.1|14797.3|14807.8|14806|14660.8|14659|0
1770235200000|2026-02-04 20:00:00|14801.2|14799.4|14733.9|14732.1|14805.5|14803.7|14722.9|14721.1|0
1770238800000|2026-02-04 21:00:00|14734.5|14731.5|14886.4|14883.4|14958.6|14955.6|14637.3|14634.3|0
1770242400000|2026-02-04 22:00:00|14887.9|14884.9|14821|14818|14892.1|14889.1|14793.2|14790.2|0
1770246000000|2026-02-04 23:00:00|14821.1|14818.1|14823.7|14820.7|14851.1|14848.1|14820.2|14817.2|0
1770249600000|2026-02-05 00:00:00|14823.6|14820.6|14865.1|14860.1|14874.7|14871.7|14809|14806|0
1770253200000|2026-02-05 01:00:00|14864.9|14859.9|14875.2|14870.2|14904.3|14899.3|14860.2|14855.2|0
1770256800000|2026-02-05 02:00:00|14877.7|14872.7|14770.8|14765.8|14882.5|14877.5|14769.6|14764.6|0
1770260400000|2026-02-05 03:00:00|14770.7|14765.7|14762.1|14757.1|14819.3|14814.3|14751|14746|0
1770264000000|2026-02-05 04:00:00|14761.9|14756.9|14802.2|14797.2|14812.3|14807.3|14741.8|14736.8|0
1770267600000|2026-02-05 05:00:00|14802.4|14797.4|14792.9|14787.9|14824|14819|14771.5|14766.5|0
1770271200000|2026-02-05 06:00:00|14793.7|14788.7|14841.4|14836.4|14844.3|14839.3|14790.8|14785.8|0
1770274800000|2026-02-05 07:00:00|14841.5|14836.5|14817.8|14812.8|14850.5|14845.5|14815.2|14810.2|0
1770278400000|2026-02-05 08:00:00|14817.7|14812.7|14787.9|14782.9|14868|14863|14787.4|14782.4|0
1770282000000|2026-02-05 09:00:00|14790.4|14785.4|14808.6|14805.6|14845.1|14842.1|14770.1|14767.1|0
1770285600000|2026-02-05 10:00:00|14809.3|14806.3|14816.3|14813.3|14849.9|14846.9|14805.4|14802.4|0
1770289200000|2026-02-05 11:00:00|14815.8|14812.8|14785|14782|14818|14815|14766.3|14763.3|0
1770292800000|2026-02-05 12:00:00|14790.4|14787.4|14577.1|14574.1|14807.5|14804.5|14514.9|14511.9|0
1770296400000|2026-02-05 13:00:00|14576.7|14573.7|14547.7|14544.7|14637.1|14634.1|14545.7|14542.7|0
1770300000000|2026-02-05 14:00:00|14547|14544|14558.5|14556.7|14702.7|14700.9|14478.9|14477.1|0
1770303600000|2026-02-05 15:00:00|14557.5|14555.7|14446.3|14444.5|14571.7|14569.9|14388|14386.2|0
1770307200000|2026-02-05 16:00:00|14448.7|14446.9|14612.5|14610.7|14637.7|14635.9|14396.2|14394.4|0
1770310800000|2026-02-05 17:00:00|14612.2|14610.4|14600.8|14599|14678|14676.2|14549.9|14548.1|0
1770314400000|2026-02-05 18:00:00|14599.9|14598.1|14509.6|14507.8|14641.3|14639.5|14478.8|14477|0
1770318000000|2026-02-05 19:00:00|14507|14505.2|14453.8|14452|14584|14582.2|14442.8|14441|0
1770321600000|2026-02-05 20:00:00|14454.3|14452.5|14382.2|14380.4|14523.9|14522.1|14327.8|14326|0
1770325200000|2026-02-05 21:00:00|14382.8|14379.8|14098.5|14095.5|14436.7|14433.7|14088|14085|0
1770328800000|2026-02-05 22:00:00|14098.6|14095.6|14088.9|14085.9|14120.8|14117.8|14060.4|14057.4|0
1770332400000|2026-02-05 23:00:00|14087.4|14084.4|14022.1|14019.1|14147.6|14144.6|14020.7|14017.7|0
1770336000000|2026-02-06 00:00:00|14022.2|14019.2|14057.1|14052.1|14065.5|14062.5|13967.2|13964.2|0
1770339600000|2026-02-06 01:00:00|14057.8|14052.8|14139.1|14134.1|14142|14137|14020.2|14015.2|0
1770343200000|2026-02-06 02:00:00|14138.9|14133.9|14142.7|14137.7|14167.9|14162.9|14127.9|14122.9|0
1770346800000|2026-02-06 03:00:00|14142.1|14137.1|14137.9|14132.9|14161.7|14156.7|14103.7|14098.7|0
1770350400000|2026-02-06 04:00:00|14138|14133|14092.3|14087.3|14139.1|14134.1|14075.8|14070.8|0
1770354000000|2026-02-06 05:00:00|14092.8|14087.8|14172|14167|14181|14176|14077.9|14072.9|0
1770357600000|2026-02-06 06:00:00|14169.8|14164.8|14150.4|14145.4|14190.9|14185.9|14146.5|14141.5|0
1770361200000|2026-02-06 07:00:00|14150.5|14145.5|14162.2|14157.2|14172.5|14167.5|14125.3|14120.3|0
1770364800000|2026-02-06 08:00:00|14163.3|14158.3|14193.5|14188.5|14206.2|14201.2|14121.9|14116.9|0
1770368400000|2026-02-06 09:00:00|14193|14188|14407.7|14404.7|14422.6|14419.6|14189.2|14184.2|0
1770372000000|2026-02-06 10:00:00|14407.6|14404.6|14450.9|14447.9|14451.1|14448.1|14384.1|14381.1|0
1770375600000|2026-02-06 11:00:00|14448.3|14445.3|14470.6|14467.6|14477.1|14474.1|14420|14417|0
1770379200000|2026-02-06 12:00:00|14467.7|14464.7|14415.3|14412.3|14474.3|14471.3|14394.6|14391.6|0
1770382800000|2026-02-06 13:00:00|14415.8|14412.8|14457|14454|14471|14468|14400.1|14397.1|0
1770386400000|2026-02-06 14:00:00|14455.7|14452.7|14396.6|14394.8|14518.1|14516.3|14308.5|14306.7|0
1770390000000|2026-02-06 15:00:00|14396.7|14394.9|14425.9|14424.1|14476.7|14474.9|14316.9|14315.1|0
1770393600000|2026-02-06 16:00:00|14425.8|14424|14494.8|14493|14549.6|14547.8|14417.7|14415.9|0
1770397200000|2026-02-06 17:00:00|14495.2|14493.4|14605.4|14603.6|14613.7|14611.9|14482.9|14481.1|0
1770400800000|2026-02-06 18:00:00|14606|14604.2|14557.7|14555.9|14633.2|14631.4|14556.9|14555.1|0
1770404400000|2026-02-06 19:00:00|14558.1|14556.3|14543.4|14541.6|14588.8|14587|14543.3|14541.5|0
1770408000000|2026-02-06 20:00:00|14542.4|14540.6|14621.8|14620|14665.4|14663.6|14531|14529.2|0
1770411600000|2026-02-06 21:00:00|14621|14618|14607.5|14604.5|14627.8|14624.8|14597.7|14594.7|0
1770591600000|2026-02-08 23:00:00|14674.7|14669.7|14714.1|14709.1|14726.2|14721.2|14669.3|14664.3|0
1770595200000|2026-02-09 00:00:00|14712.6|14707.6|14706.1|14701.1|14758.2|14753.2|14703.5|14698.5|0
1770598800000|2026-02-09 01:00:00|14706|14701|14677.4|14672.4|14707.4|14702.4|14664.7|14659.7|0
1770602400000|2026-02-09 02:00:00|14677.3|14672.3|14683.7|14678.7|14705.7|14700.7|14671.5|14666.5|0
1770606000000|2026-02-09 03:00:00|14683.5|14678.5|14660|14655|14692.6|14687.6|14659.7|14654.7|0
1770609600000|2026-02-09 04:00:00|14659.8|14654.8|14658.7|14653.7|14680.8|14675.8|14654.3|14649.3|0
1770613200000|2026-02-09 05:00:00|14658.4|14653.4|14676|14671|14684.3|14679.3|14652.2|14647.2|0
1770616800000|2026-02-09 06:00:00|14676.4|14671.4|14645.6|14640.6|14680.1|14675.1|14639.4|14634.4|0
1770620400000|2026-02-09 07:00:00|14645.7|14640.7|14640.9|14635.9|14654.8|14649.8|14616.8|14611.8|0
1770624000000|2026-02-09 08:00:00|14641|14636|14645.1|14640.1|14675.9|14670.9|14634.2|14629.2|0
1770627600000|2026-02-09 09:00:00|14645|14640|14620.1|14617.1|14685.9|14682.9|14618.4|14615.4|0
1770631200000|2026-02-09 10:00:00|14620.6|14617.6|14585.9|14582.9|14635.4|14632.4|14528.4|14525.4|0
1770634800000|2026-02-09 11:00:00|14586.2|14583.2|14597.4|14594.4|14602.6|14599.6|14564.5|14561.5|0
1770638400000|2026-02-09 12:00:00|14603.5|14600.5|14618.5|14615.5|14624.5|14621.5|14569.5|14566.5|0
1770642000000|2026-02-09 13:00:00|14620|14617|14612.5|14609.5|14669.6|14666.6|14610.6|14607.6|0
1770645600000|2026-02-09 14:00:00|14612.2|14609.2|14626.9|14625.1|14726.5|14724.7|14494.9|14493.1|0
1770649200000|2026-02-09 15:00:00|14621.4|14619.6|14806.4|14804.6|14815.5|14813.7|14619.7|14617.9|0
1770652800000|2026-02-09 16:00:00|14806.7|14804.9|14913.2|14911.4|14930.4|14928.6|14799.5|14797.7|0
1770656400000|2026-02-09 17:00:00|14911.9|14910.1|14895.8|14894|14953.8|14952|14894.1|14892.3|0
1770660000000|2026-02-09 18:00:00|14895.9|14894.1|14895|14893.2|14919.1|14917.3|14869.7|14867.9|0
1770663600000|2026-02-09 19:00:00|14894.7|14892.9|14905.9|14904.1|14934.4|14932.6|14893.9|14892.1|0
1770667200000|2026-02-09 20:00:00|14905.8|14904|14862.7|14860.9|14917.2|14915.4|14854.4|14852.6|0
1770670800000|2026-02-09 21:00:00|14863.3|14860.3|14887.1|14884.1|14888.6|14885.6|14857.9|14854.9|0
1770674400000|2026-02-09 22:00:00|14887.3|14884.3|14895.9|14892.9|14896.4|14893.4|14883.6|14880.6|0
1770678000000|2026-02-09 23:00:00|14895.7|14892.7|14880|14877|14905.6|14902.6|14878.7|14875.7|0
1770681600000|2026-02-10 00:00:00|14879.7|14876.7|14876|14871|14882.2|14879.2|14863.7|14860.7|0
1770685200000|2026-02-10 01:00:00|14876.5|14871.5|14876.2|14871.2|14886.8|14881.8|14854.1|14849.1|0
1770688800000|2026-02-10 02:00:00|14876.1|14871.1|14857.9|14852.9|14876.7|14871.7|14846|14841|0
1770692400000|2026-02-10 03:00:00|14858.1|14853.1|14854.2|14849.2|14862.5|14857.5|14840.6|14835.6|0
1770696000000|2026-02-10 04:00:00|14854|14849|14882.4|14877.4|14883.6|14878.6|14853.5|14848.5|0
1770699600000|2026-02-10 05:00:00|14882.5|14877.5|14887.1|14882.1|14891.1|14886.1|14861.8|14856.8|0
1770703200000|2026-02-10 06:00:00|14887.2|14882.2|14862.8|14857.8|14888.3|14883.3|14849.4|14844.4|0
1770706800000|2026-02-10 07:00:00|14863|14858|14885.4|14880.4|14885.5|14880.5|14858.6|14853.6|0
1770710400000|2026-02-10 08:00:00|14885.5|14880.5|14876.5|14871.5|14896.4|14891.4|14868.7|14863.7|0
1770714000000|2026-02-10 09:00:00|14877.3|14872.3|14901.8|14898.8|14930.8|14927.8|14876.8|14871.8|0
1770717600000|2026-02-10 10:00:00|14901.7|14898.7|14906.9|14903.9|14916.5|14913.5|14889.6|14886.6|0
1770721200000|2026-02-10 11:00:00|14906.6|14903.6|14924.4|14921.4|14929|14926|14891.9|14888.9|0
1770724800000|2026-02-10 12:00:00|14920.2|14917.2|14910.5|14907.5|14963.1|14960.1|14910.5|14907.5|0
1770728400000|2026-02-10 13:00:00|14911.2|14908.2|14930.5|14927.5|14930.8|14927.8|14870.8|14867.8|0
1770732000000|2026-02-10 14:00:00|14930.3|14927.3|14915.4|14913.6|14967.8|14964.8|14808.9|14807.1|0
1770735600000|2026-02-10 15:00:00|14914.5|14912.7|14914.4|14912.6|14982.2|14980.4|14900.7|14898.9|0
1770739200000|2026-02-10 16:00:00|14914.3|14912.5|14850.6|14848.8|14927.9|14926.1|14846.8|14845|0
1770742800000|2026-02-10 17:00:00|14851.2|14849.4|14880.2|14878.4|14897.6|14895.8|14842.4|14840.6|0
1770746400000|2026-02-10 18:00:00|14880.7|14878.9|14838.5|14836.7|14885.1|14883.3|14808.4|14806.6|0
1770750000000|2026-02-10 19:00:00|14838.6|14836.8|14827.4|14825.6|14840.1|14838.3|14803.1|14801.3|0
1770753600000|2026-02-10 20:00:00|14822.3|14820.5|14768.4|14766.6|14830.6|14828.8|14758.9|14757.1|0
1770757200000|2026-02-10 21:00:00|14769|14766|14794.6|14791.6|14795.7|14792.7|14769|14766|0
1770760800000|2026-02-10 22:00:00|14793.7|14790.7|14784.3|14781.3|14798.1|14795.1|14782.3|14779.3|0
1770764400000|2026-02-10 23:00:00|14786.2|14783.2|14814.1|14811.1|14818|14815|14786.2|14783.2|0
1770768000000|2026-02-11 00:00:00|14813.7|14810.7|14810.9|14805.9|14817.2|14814.2|14808.3|14805.3|0
1770771600000|2026-02-11 01:00:00|14811|14806|14826.8|14821.8|14833.3|14828.3|14811|14806|0
1770775200000|2026-02-11 02:00:00|14827|14822|14830.7|14825.7|14835.3|14830.3|14821.2|14816.2|0
1770778800000|2026-02-11 03:00:00|14831.4|14826.4|14841.1|14836.1|14845.1|14840.1|14818.8|14813.8|0
1770782400000|2026-02-11 04:00:00|14840.9|14835.9|14821.2|14816.2|14842.3|14837.3|14814.7|14809.7|0
1770786000000|2026-02-11 05:00:00|14821.1|14816.1|14809|14804|14833.3|14828.3|14804.8|14799.8|0
1770789600000|2026-02-11 06:00:00|14809.7|14804.7|14797.4|14792.4|14827.3|14822.3|14796.8|14791.8|0
1770793200000|2026-02-11 07:00:00|14798.1|14793.1|14798.4|14793.4|14810.7|14805.7|14787.3|14782.3|0
1770796800000|2026-02-11 08:00:00|14798.5|14793.5|14785.6|14780.6|14803.3|14798.3|14760|14755|0
1770800400000|2026-02-11 09:00:00|14785.7|14780.7|14763.2|14760.2|14816.3|14813.3|14762.7|14759.7|0
1770804000000|2026-02-11 10:00:00|14762.7|14759.7|14753.7|14750.7|14763.1|14760.1|14730.6|14727.6|0
1770807600000|2026-02-11 11:00:00|14754.2|14751.2|14772.3|14769.3|14797.4|14794.4|14754.2|14751.2|0
1770811200000|2026-02-11 12:00:00|14773.8|14770.8|14776.8|14773.8|14790.8|14787.8|14767.3|14764.3|0
1770814800000|2026-02-11 13:00:00|14777.2|14774.2|14915.1|14912.1|14921|14918|14776.6|14773.6|0
1770818400000|2026-02-11 14:00:00|14914.7|14911.7|14688.5|14686.7|14914.8|14911.8|14682.7|14680.9|0
1770822000000|2026-02-11 15:00:00|14689.5|14687.7|14676|14674.2|14725|14723.2|14539.9|14538.1|0
1770825600000|2026-02-11 16:00:00|14677.7|14675.9|14571.8|14570|14684.9|14683.1|14570.1|14568.3|0
1770829200000|2026-02-11 17:00:00|14572.5|14570.7|14614.5|14612.7|14656.1|14654.3|14550.7|14548.9|0
1770832800000|2026-02-11 18:00:00|14615|14613.2|14681.3|14679.5|14687.1|14685.3|14593|14591.2|0
1770836400000|2026-02-11 19:00:00|14679.9|14678.1|14675.5|14673.7|14718.6|14716.8|14654.4|14652.6|0
1770840000000|2026-02-11 20:00:00|14672.5|14670.7|14645.5|14643.7|14685.2|14683.4|14634.4|14632.6|0
1770843600000|2026-02-11 21:00:00|14646.1|14643.1|14667.2|14664.2|14670.8|14667.8|14629.8|14626.8|0
1770847200000|2026-02-11 22:00:00|14667.3|14664.3|14672|14669|14672.8|14669.8|14661.6|14658.6|0
1770850800000|2026-02-11 23:00:00|14672.1|14669.1|14641.1|14638.1|14672.1|14669.1|14637.2|14634.2|0
1770854400000|2026-02-12 00:00:00|14641.2|14638.2|14646|14641|14649|14646|14633.6|14630.6|0
1770858000000|2026-02-12 01:00:00|14647.2|14642.2|14668.3|14663.3|14677|14672|14631.9|14626.9|0
1770861600000|2026-02-12 02:00:00|14668.1|14663.1|14663.5|14658.5|14674.2|14669.2|14648.3|14643.3|0
1770865200000|2026-02-12 03:00:00|14663.2|14658.2|14674.7|14669.7|14681|14676|14656.8|14651.8|0
1770868800000|2026-02-12 04:00:00|14674.8|14669.8|14684.7|14679.7|14692.9|14687.9|14670.2|14665.2|0
1770872400000|2026-02-12 05:00:00|14685|14680|14692.4|14687.4|14696|14691|14684.8|14679.8|0
1770876000000|2026-02-12 06:00:00|14692.3|14687.3|14680.4|14675.4|14695.6|14690.6|14663.3|14658.3|0
1770879600000|2026-02-12 07:00:00|14680.1|14675.1|14700|14695|14704.9|14699.9|14677.4|14672.4|0
1770883200000|2026-02-12 08:00:00|14699.8|14694.8|14701.4|14696.4|14711.2|14706.2|14683.5|14678.5|0
1770886800000|2026-02-12 09:00:00|14701.5|14696.5|14704.2|14701.2|14714.1|14711.1|14690|14687|0
1770890400000|2026-02-12 10:00:00|14704.3|14701.3|14711.2|14708.2|14711.4|14708.4|14692.9|14689.9|0
1770894000000|2026-02-12 11:00:00|14711.3|14708.3|14717.1|14714.1|14722.3|14719.3|14704.2|14701.2|0
1770897600000|2026-02-12 12:00:00|14712|14709|14706.8|14703.8|14721.5|14718.5|14692.3|14689.3|0
1770901200000|2026-02-12 13:00:00|14706.7|14703.7|14714.9|14711.9|14724|14721|14676.5|14673.5|0
1770904800000|2026-02-12 14:00:00|14714.8|14711.8|14491.5|14489.7|14715.3|14712.3|14480.4|14478.6|0
1770908400000|2026-02-12 15:00:00|14493.1|14491.3|14321|14319.2|14549.2|14547.4|14320.5|14318.7|0
1770912000000|2026-02-12 16:00:00|14321.4|14319.6|14297.1|14295.3|14332.3|14330.5|14226.7|14224.9|0
1770915600000|2026-02-12 17:00:00|14296.5|14294.7|14299.5|14297.7|14371.5|14369.7|14274.2|14272.4|0
1770919200000|2026-02-12 18:00:00|14298.3|14296.5|14334.4|14332.6|14355.1|14353.3|14283|14281.2|0
1770922800000|2026-02-12 19:00:00|14332.5|14330.7|14321.3|14319.5|14358.8|14357|14291.9|14290.1|0
1770926400000|2026-02-12 20:00:00|14322.6|14320.8|14263.4|14261.6|14333.9|14332.1|14219.9|14218.1|0
1770930000000|2026-02-12 21:00:00|14264|14261|14289.2|14286.2|14297.2|14294.2|14241.9|14238.9|0
1770933600000|2026-02-12 22:00:00|14289.7|14286.7|14287.1|14284.1|14292.6|14289.6|14277.8|14274.8|0
1770937200000|2026-02-12 23:00:00|14286.8|14283.8|14268.5|14265.5|14286.8|14283.8|14220.9|14217.9|0
1770940800000|2026-02-13 00:00:00|14268.3|14265.3|14207.2|14202.2|14289.8|14286.8|14198.9|14195.9|0
1770944400000|2026-02-13 01:00:00|14207.3|14202.3|14242.4|14237.4|14262.7|14257.7|14207.3|14202.3|0
1770948000000|2026-02-13 02:00:00|14241.7|14236.7|14253.1|14248.1|14270.8|14265.8|14241.7|14236.7|0
1770951600000|2026-02-13 03:00:00|14253.5|14248.5|14220.1|14215.1|14264|14259|14217.3|14212.3|0
1770955200000|2026-02-13 04:00:00|14220.7|14215.7|14225.1|14220.1|14252.6|14247.6|14217.3|14212.3|0
1770958800000|2026-02-13 05:00:00|14224.9|14219.9|14195.9|14190.9|14233.3|14228.3|14183.7|14178.7|0
1770962400000|2026-02-13 06:00:00|14195.8|14190.8|14196.7|14191.7|14207.4|14202.4|14153.2|14148.2|0
1770966000000|2026-02-13 07:00:00|14197.2|14192.2|14217.1|14212.1|14227.1|14222.1|14195.4|14190.4|0
1770969600000|2026-02-13 08:00:00|14217.5|14212.5|14238.7|14233.7|14241.9|14236.9|14173|14168|0
1770973200000|2026-02-13 09:00:00|14239.4|14234.4|14264|14261|14278.1|14275.1|14224.8|14221.8|0
1770976800000|2026-02-13 10:00:00|14263.8|14260.8|14232|14229|14282.8|14279.8|14232|14229|0
1770980400000|2026-02-13 11:00:00|14232.1|14229.1|14220.5|14217.5|14232.8|14229.8|14165.1|14162.1|0
1770984000000|2026-02-13 12:00:00|14219.8|14216.8|14205.7|14202.7|14229.2|14226.2|14185.1|14182.1|0
1770987600000|2026-02-13 13:00:00|14205.5|14202.5|14284.5|14281.5|14309.4|14306.4|14162.2|14159.2|0
1770991200000|2026-02-13 14:00:00|14283.3|14280.3|14207.9|14206.1|14327.2|14325.4|14101.3|14099.5|0
1770994800000|2026-02-13 15:00:00|14205.8|14204|14233|14231.2|14333.8|14332|14144.2|14142.4|0
1770998400000|2026-02-13 16:00:00|14236.1|14234.3|14279.4|14277.6|14308.4|14306.6|14187.2|14185.4|0
1771002000000|2026-02-13 17:00:00|14278.9|14277.1|14310.1|14308.3|14361.1|14359.3|14271.7|14269.9|0
1771005600000|2026-02-13 18:00:00|14310.7|14308.9|14308|14306.2|14343.7|14341.9|14283.8|14282|0
1771009200000|2026-02-13 19:00:00|14308.2|14306.4|14248.2|14246.4|14318.9|14317.1|14244.9|14243.1|0
1771012800000|2026-02-13 20:00:00|14251.6|14249.8|14209|14207.2|14266.6|14264.8|14164.8|14163|0
1771016400000|2026-02-13 21:00:00|14209.6|14206.6|14211.7|14208.7|14223.6|14220.6|14202.3|14199.3|0
1771196400000|2026-02-15 23:00:00|14228.9|14223.9|14253.4|14248.4|14253.4|14248.4|14201.4|14196.4|0
1771200000000|2026-02-16 00:00:00|14252.2|14247.2|14251.2|14246.2|14260|14255|14236.3|14231.3|0
1771203600000|2026-02-16 01:00:00|14251.1|14246.1|14267.2|14262.2|14272.5|14267.5|14244.2|14239.2|0
1771207200000|2026-02-16 02:00:00|14267.3|14262.3|14249.2|14244.2|14274.5|14269.5|14246.7|14241.7|0
1771210800000|2026-02-16 03:00:00|14249.3|14244.3|14248.7|14243.7|14251.4|14246.4|14244.6|14239.6|0